[{"timestamp":1742371200000,"open":6.096,"high":6.106,"low":6.086,"close":6.101,"volume":29.639999389648438},{"timestamp":1742371260000,"open":6.101,"high":6.104,"low":6.076,"close":6.088,"volume":41.720001220703125},{"timestamp":1742371320000,"open":6.09,"high":6.102,"low":6.077,"close":6.101,"volume":28.079999923706055},{"timestamp":1742371380000,"open":6.086,"high":6.107,"low":6.086,"close":6.098,"volume":26.520000457763672},{"timestamp":1742371440000,"open":6.102,"high":6.105,"low":6.081,"close":6.09,"volume":37.439998626708984},{"timestamp":1742371500000,"open":6.101,"high":6.109,"low":6.088,"close":6.095,"volume":21.84000015258789},{"timestamp":1742371560000,"open":6.093,"high":6.112,"low":6.093,"close":6.097,"volume":26.531299591064453},{"timestamp":1742371620000,"open":6.11,"high":6.11,"low":6.094,"close":6.104,"volume":15.600000381469727},{"timestamp":1742371680000,"open":6.106,"high":6.109,"low":6.092,"close":6.107,"volume":23},{"timestamp":1742371740000,"open":6.1,"high":6.11,"low":6.1,"close":6.11,"volume":4.679999828338623},{"timestamp":1742371800000,"open":6.107,"high":6.11,"low":6.092,"close":6.093,"volume":18.31999969482422},{"timestamp":1742371860000,"open":6.096,"high":6.103,"low":6.088,"close":6.091,"volume":10.920000076293945},{"timestamp":1742371920000,"open":6.09,"high":6.102,"low":6.081,"close":6.092,"volume":19.8799991607666},{"timestamp":1742371980000,"open":6.082,"high":6.103,"low":6.082,"close":6.095,"volume":23.399999618530273},{"timestamp":1742372040000,"open":6.092,"high":6.105,"low":6.092,"close":6.094,"volume":21.84000015258789},{"timestamp":1742372100000,"open":6.093,"high":6.102,"low":6.093,"close":6.099,"volume":7.800000190734863},{"timestamp":1742372160000,"open":6.095,"high":6.107,"low":6.089,"close":6.104,"volume":23.399999618530273},{"timestamp":1742372220000,"open":6.105,"high":6.105,"low":6.092,"close":6.103,"volume":10.920000076293945},{"timestamp":1742372280000,"open":6.104,"high":6.104,"low":6.092,"close":6.103,"volume":12.485650062561035},{"timestamp":1742372400000,"open":6.097,"high":6.107,"low":6.092,"close":6.107,"volume":21.84000015258789},{"timestamp":1742372460000,"open":6.104,"high":6.114,"low":6.098,"close":6.1,"volume":12.479999542236328},{"timestamp":1742372520000,"open":6.103,"high":6.118,"low":6.102,"close":6.102,"volume":17.15999984741211},{"timestamp":1742372580000,"open":6.106,"high":6.113,"low":6.1,"close":6.101,"volume":9.359999656677246},{"timestamp":1742372640000,"open":6.097,"high":6.108,"low":6.097,"close":6.108,"volume":7.800000190734863},{"timestamp":1742372700000,"open":6.106,"high":6.111,"low":6.094,"close":6.101,"volume":15.611300468444824},{"timestamp":1742372760000,"open":6.106,"high":6.107,"low":6.094,"close":6.107,"volume":12.479999542236328},{"timestamp":1742372880000,"open":6.102,"high":6.11,"low":6.1,"close":6.101,"volume":6.239999771118164},{"timestamp":1742372940000,"open":6.116,"high":6.123,"low":6.102,"close":6.111,"volume":16.760000228881836},{"timestamp":1742373000000,"open":6.122,"high":6.122,"low":6.105,"close":6.105,"volume":12.491299629211426},{"timestamp":1742373060000,"open":6.109,"high":6.118,"low":6.107,"close":6.108,"volume":18.719999313354492},{"timestamp":1742373120000,"open":6.114,"high":6.119,"low":6.107,"close":6.107,"volume":9.359999656677246},{"timestamp":1742373180000,"open":6.116,"high":6.116,"low":6.107,"close":6.107,"volume":6.239999771118164},{"timestamp":1742373240000,"open":6.106,"high":6.106,"low":6.106,"close":6.106,"volume":1.559999942779541},{"timestamp":1742373300000,"open":6.109,"high":6.123,"low":6.108,"close":6.123,"volume":7.800000190734863},{"timestamp":1742373360000,"open":6.122,"high":6.123,"low":6.122,"close":6.122,"volume":4.679999828338623},{"timestamp":1742373420000,"open":6.124,"high":6.124,"low":6.119,"close":6.123,"volume":6.239999771118164},{"timestamp":1742373480000,"open":6.121,"high":6.121,"low":6.11,"close":6.121,"volume":4.28000020980835},{"timestamp":1742373600000,"open":6.118,"high":6.118,"low":6.107,"close":6.107,"volume":3.119999885559082},{"timestamp":1742373660000,"open":6.111,"high":6.123,"low":6.106,"close":6.114,"volume":10.920000076293945},{"timestamp":1742373720000,"open":6.116,"high":6.116,"low":6.107,"close":6.108,"volume":6.239999771118164},{"timestamp":1742373780000,"open":6.108,"high":6.125,"low":6.108,"close":6.121,"volume":24.959999084472656},{"timestamp":1742373900000,"open":6.119,"high":6.123,"low":6.109,"close":6.123,"volume":10.920000076293945},{"timestamp":1742373960000,"open":6.113,"high":6.132,"low":6.113,"close":6.132,"volume":10.931300163269043},{"timestamp":1742374020000,"open":6.129,"high":6.142,"low":6.129,"close":6.142,"volume":7.800000190734863},{"timestamp":1742374080000,"open":6.124,"high":6.142,"low":6.124,"close":6.136,"volume":9.359999656677246},{"timestamp":1742374140000,"open":6.135,"high":6.143,"low":6.131,"close":6.138,"volume":9.359999656677246},{"timestamp":1742374200000,"open":6.127,"high":6.14,"low":6.122,"close":6.135,"volume":29.639999389648438},{"timestamp":1742374260000,"open":6.135,"high":6.135,"low":6.105,"close":6.118,"volume":26.520000457763672},{"timestamp":1742374320000,"open":6.106,"high":6.122,"low":6.106,"close":6.106,"volume":21.862600326538086},{"timestamp":1742374380000,"open":6.113,"high":6.127,"low":6.11,"close":6.127,"volume":12.485650062561035},{"timestamp":1742374440000,"open":6.127,"high":6.129,"low":6.117,"close":6.122,"volume":9.359999656677246},{"timestamp":1742374500000,"open":6.126,"high":6.126,"low":6.114,"close":6.114,"volume":3.119999885559082},{"timestamp":1742374560000,"open":6.117,"high":6.126,"low":6.113,"close":6.116,"volume":9.359999656677246},{"timestamp":1742374620000,"open":6.113,"high":6.119,"low":6.111,"close":6.119,"volume":6.239999771118164},{"timestamp":1742374680000,"open":6.119,"high":6.131,"low":6.113,"close":6.119,"volume":12.479999542236328},{"timestamp":1742374740000,"open":6.126,"high":6.13,"low":6.118,"close":6.118,"volume":4.679999828338623},{"timestamp":1742374800000,"open":6.127,"high":6.127,"low":6.116,"close":6.116,"volume":3.119999885559082},{"timestamp":1742374860000,"open":6.124,"high":6.128,"low":6.114,"close":6.123,"volume":12.485650062561035},{"timestamp":1742374920000,"open":6.126,"high":6.128,"low":6.117,"close":6.117,"volume":6.239999771118164},{"timestamp":1742374980000,"open":6.118,"high":6.122,"low":6.113,"close":6.113,"volume":12.479999542236328},{"timestamp":1742375040000,"open":6.115,"high":6.124,"low":6.115,"close":6.124,"volume":5.840000152587891},{"timestamp":1742375100000,"open":6.113,"high":6.122,"low":6.112,"close":6.122,"volume":6.251299858093262},{"timestamp":1742375160000,"open":6.115,"high":6.123,"low":6.115,"close":6.123,"volume":3.119999885559082},{"timestamp":1742375220000,"open":6.114,"high":6.124,"low":6.111,"close":6.111,"volume":6.239999771118164},{"timestamp":1742375280000,"open":6.122,"high":6.129,"low":6.115,"close":6.129,"volume":6.245649814605713},{"timestamp":1742375340000,"open":6.117,"high":6.117,"low":6.117,"close":6.117,"volume":1.559999942779541},{"timestamp":1742375400000,"open":6.118,"high":6.12,"low":6.118,"close":6.12,"volume":3.119999885559082},{"timestamp":1742375460000,"open":6.128,"high":6.128,"low":6.112,"close":6.117,"volume":9.359999656677246},{"timestamp":1742375520000,"open":6.113,"high":6.124,"low":6.108,"close":6.121,"volume":10.920000076293945},{"timestamp":1742375580000,"open":6.114,"high":6.114,"low":6.114,"close":6.114,"volume":1.559999942779541},{"timestamp":1742375640000,"open":6.104,"high":6.117,"low":6.104,"close":6.117,"volume":4.679999828338623},{"timestamp":1742375760000,"open":6.108,"high":6.121,"low":6.104,"close":6.107,"volume":12.479999542236328},{"timestamp":1742375820000,"open":6.11,"high":6.123,"low":6.109,"close":6.112,"volume":31.200000762939453},{"timestamp":1742375880000,"open":6.111,"high":6.121,"low":6.108,"close":6.113,"volume":10.920000076293945},{"timestamp":1742375940000,"open":6.119,"high":6.119,"low":6.117,"close":6.117,"volume":1.5656499862670898},{"timestamp":1742376000000,"open":6.106,"high":6.117,"low":6.106,"close":6.117,"volume":3.119999885559082},{"timestamp":1742376060000,"open":6.111,"high":6.115,"low":6.1,"close":6.105,"volume":28.84000015258789},{"timestamp":1742376120000,"open":6.113,"high":6.113,"low":6.113,"close":6.113,"volume":1.559999942779541},{"timestamp":1742376180000,"open":6.111,"high":6.114,"low":6.111,"close":6.114,"volume":3.119999885559082},{"timestamp":1742376240000,"open":6.101,"high":6.116,"low":6.101,"close":6.103,"volume":7.800000190734863},{"timestamp":1742376300000,"open":6.116,"high":6.122,"low":6.107,"close":6.107,"volume":10.920000076293945},{"timestamp":1742376360000,"open":6.104,"high":6.122,"low":6.104,"close":6.122,"volume":6.239999771118164},{"timestamp":1742376420000,"open":6.112,"high":6.124,"low":6.11,"close":6.11,"volume":15.199999809265137},{"timestamp":1742376480000,"open":6.111,"high":6.124,"low":6.11,"close":6.115,"volume":7.800000190734863},{"timestamp":1742376540000,"open":6.11,"high":6.123,"low":6.11,"close":6.12,"volume":12.479999542236328},{"timestamp":1742376600000,"open":6.124,"high":6.124,"low":6.12,"close":6.12,"volume":7.800000190734863},{"timestamp":1742376660000,"open":6.113,"high":6.13,"low":6.113,"close":6.127,"volume":21.84000015258789},{"timestamp":1742376720000,"open":6.129,"high":6.132,"low":6.118,"close":6.118,"volume":6.251299858093262},{"timestamp":1742376780000,"open":6.129,"high":6.129,"low":6.117,"close":6.126,"volume":7.811299800872803},{"timestamp":1742376840000,"open":6.119,"high":6.126,"low":6.119,"close":6.126,"volume":6.239999771118164},{"timestamp":1742376900000,"open":6.126,"high":6.127,"low":6.112,"close":6.125,"volume":7.800000190734863},{"timestamp":1742376960000,"open":6.116,"high":6.127,"low":6.115,"close":6.127,"volume":6.251299858093262},{"timestamp":1742377020000,"open":6.125,"high":6.125,"low":6.115,"close":6.118,"volume":6.239999771118164},{"timestamp":1742377080000,"open":6.117,"high":6.13,"low":6.114,"close":6.119,"volume":12.479999542236328},{"timestamp":1742377140000,"open":6.126,"high":6.129,"low":6.115,"close":6.129,"volume":14.039999961853027},{"timestamp":1742377200000,"open":6.122,"high":6.134,"low":6.118,"close":6.134,"volume":20.280000686645508},{"timestamp":1742377260000,"open":6.125,"high":6.135,"low":6.12,"close":6.122,"volume":9.359999656677246},{"timestamp":1742377320000,"open":6.126,"high":6.137,"low":6.126,"close":6.137,"volume":15.199999809265137},{"timestamp":1742377380000,"open":6.127,"high":6.138,"low":6.126,"close":6.134,"volume":9.359999656677246},{"timestamp":1742377440000,"open":6.129,"high":6.138,"low":6.125,"close":6.125,"volume":12.079999923706055},{"timestamp":1742377500000,"open":6.136,"high":6.136,"low":6.12,"close":6.132,"volume":26.13129997253418},{"timestamp":1742377560000,"open":6.139,"high":6.139,"low":6.128,"close":6.138,"volume":9.359999656677246},{"timestamp":1742377620000,"open":6.133,"high":6.137,"low":6.122,"close":6.135,"volume":9.359999656677246},{"timestamp":1742377680000,"open":6.135,"high":6.137,"low":6.124,"close":6.127,"volume":12.479999542236328},{"timestamp":1742377740000,"open":6.121,"high":6.134,"low":6.121,"close":6.124,"volume":15.600000381469727},{"timestamp":1742377800000,"open":6.136,"high":6.136,"low":6.122,"close":6.131,"volume":7.800000190734863},{"timestamp":1742377860000,"open":6.123,"high":6.129,"low":6.123,"close":6.129,"volume":4.679999828338623},{"timestamp":1742377920000,"open":6.117,"high":6.132,"low":6.117,"close":6.13,"volume":4.679999828338623},{"timestamp":1742377980000,"open":6.128,"high":6.131,"low":6.121,"close":6.121,"volume":7.800000190734863},{"timestamp":1742378040000,"open":6.132,"high":6.132,"low":6.119,"close":6.119,"volume":3.119999885559082},{"timestamp":1742378100000,"open":6.117,"high":6.129,"low":6.117,"close":6.129,"volume":3.119999885559082},{"timestamp":1742378220000,"open":6.117,"high":6.126,"low":6.117,"close":6.126,"volume":6.239999771118164},{"timestamp":1742378280000,"open":6.122,"high":6.122,"low":6.122,"close":6.122,"volume":1.559999942779541},{"timestamp":1742378340000,"open":6.125,"high":6.125,"low":6.125,"close":6.125,"volume":1.559999942779541},{"timestamp":1742378460000,"open":6.116,"high":6.125,"low":6.109,"close":6.125,"volume":9.359999656677246},{"timestamp":1742378520000,"open":6.125,"high":6.125,"low":6.11,"close":6.115,"volume":4.679999828338623},{"timestamp":1742378580000,"open":6.115,"high":6.121,"low":6.115,"close":6.121,"volume":3.119999885559082},{"timestamp":1742378640000,"open":6.113,"high":6.121,"low":6.113,"close":6.113,"volume":6.239999771118164},{"timestamp":1742378700000,"open":6.111,"high":6.118,"low":6.111,"close":6.118,"volume":4.679999828338623},{"timestamp":1742378760000,"open":6.105,"high":6.105,"low":6.102,"close":6.102,"volume":3.119999885559082},{"timestamp":1742378820000,"open":6.111,"high":6.117,"low":6.111,"close":6.117,"volume":3.119999885559082},{"timestamp":1742378940000,"open":6.107,"high":6.123,"low":6.107,"close":6.123,"volume":7.800000190734863},{"timestamp":1742379000000,"open":6.108,"high":6.117,"low":6.104,"close":6.117,"volume":6.239999771118164},{"timestamp":1742379060000,"open":6.115,"high":6.121,"low":6.107,"close":6.121,"volume":9.359999656677246},{"timestamp":1742379120000,"open":6.108,"high":6.123,"low":6.103,"close":6.103,"volume":15.600000381469727},{"timestamp":1742379180000,"open":6.119,"high":6.119,"low":6.119,"close":6.119,"volume":1.559999942779541},{"timestamp":1742379240000,"open":6.108,"high":6.121,"low":6.108,"close":6.121,"volume":1.5713000297546387},{"timestamp":1742379300000,"open":6.117,"high":6.117,"low":6.107,"close":6.116,"volume":4.679999828338623},{"timestamp":1742379360000,"open":6.112,"high":6.119,"low":6.102,"close":6.102,"volume":12.479999542236328},{"timestamp":1742379420000,"open":6.119,"high":6.119,"low":6.103,"close":6.103,"volume":8.960000038146973},{"timestamp":1742379480000,"open":6.118,"high":6.118,"low":6.103,"close":6.113,"volume":6.239999771118164},{"timestamp":1742379540000,"open":6.106,"high":6.114,"low":6.098,"close":6.098,"volume":10.931300163269043},{"timestamp":1742379600000,"open":6.113,"high":6.114,"low":6.109,"close":6.114,"volume":9.359999656677246},{"timestamp":1742379660000,"open":6.103,"high":6.113,"low":6.101,"close":6.106,"volume":12.479999542236328},{"timestamp":1742379720000,"open":6.096,"high":6.113,"low":6.096,"close":6.112,"volume":9.359999656677246},{"timestamp":1742379780000,"open":6.111,"high":6.113,"low":6.096,"close":6.096,"volume":6.239999771118164},{"timestamp":1742379840000,"open":6.111,"high":6.113,"low":6.103,"close":6.103,"volume":10.920000076293945},{"timestamp":1742379900000,"open":6.094,"high":6.113,"low":6.094,"close":6.106,"volume":6.239999771118164},{"timestamp":1742379960000,"open":6.094,"high":6.107,"low":6.094,"close":6.094,"volume":7.800000190734863},{"timestamp":1742380020000,"open":6.099,"high":6.109,"low":6.094,"close":6.098,"volume":12.091300010681152},{"timestamp":1742380080000,"open":6.099,"high":6.105,"low":6.097,"close":6.097,"volume":7.800000190734863},{"timestamp":1742380140000,"open":6.108,"high":6.111,"low":6.094,"close":6.094,"volume":4.679999828338623},{"timestamp":1742380200000,"open":6.105,"high":6.105,"low":6.093,"close":6.093,"volume":5.85129976272583},{"timestamp":1742380260000,"open":6.096,"high":6.11,"low":6.096,"close":6.11,"volume":4.679999828338623},{"timestamp":1742380320000,"open":6.111,"high":6.111,"low":6.094,"close":6.094,"volume":9.359999656677246},{"timestamp":1742380380000,"open":6.095,"high":6.095,"low":6.095,"close":6.095,"volume":1.559999942779541},{"timestamp":1742380440000,"open":6.11,"high":6.11,"low":6.096,"close":6.096,"volume":9.359999656677246},{"timestamp":1742380500000,"open":6.107,"high":6.107,"low":6.098,"close":6.098,"volume":4.679999828338623},{"timestamp":1742380560000,"open":6.097,"high":6.109,"low":6.095,"close":6.098,"volume":12.491299629211426},{"timestamp":1742380620000,"open":6.097,"high":6.109,"low":6.097,"close":6.109,"volume":6.239999771118164},{"timestamp":1742380680000,"open":6.099,"high":6.099,"low":6.094,"close":6.099,"volume":4.679999828338623},{"timestamp":1742380740000,"open":6.099,"high":6.109,"low":6.092,"close":6.109,"volume":9.359999656677246},{"timestamp":1742380800000,"open":6.106,"high":6.106,"low":6.106,"close":6.106,"volume":1.559999942779541},{"timestamp":1742380920000,"open":6.096,"high":6.11,"low":6.096,"close":6.099,"volume":15.611300468444824},{"timestamp":1742380980000,"open":6.096,"high":6.105,"low":6.096,"close":6.096,"volume":4.679999828338623},{"timestamp":1742381040000,"open":6.109,"high":6.109,"low":6.094,"close":6.103,"volume":7.800000190734863},{"timestamp":1742381100000,"open":6.109,"high":6.109,"low":6.096,"close":6.101,"volume":17.15999984741211},{"timestamp":1742381160000,"open":6.107,"high":6.108,"low":6.094,"close":6.108,"volume":7.811299800872803},{"timestamp":1742381220000,"open":6.106,"high":6.109,"low":6.097,"close":6.098,"volume":7.800000190734863},{"timestamp":1742381280000,"open":6.099,"high":6.101,"low":6.099,"close":6.101,"volume":3.1312999725341797},{"timestamp":1742381340000,"open":6.108,"high":6.111,"low":6.096,"close":6.096,"volume":10.920000076293945},{"timestamp":1742381400000,"open":6.107,"high":6.107,"low":6.094,"close":6.097,"volume":31.200000762939453},{"timestamp":1742381460000,"open":6.096,"high":6.106,"low":6.093,"close":6.096,"volume":7.800000190734863},{"timestamp":1742381520000,"open":6.109,"high":6.109,"low":6.096,"close":6.103,"volume":6.251299858093262},{"timestamp":1742381640000,"open":6.098,"high":6.104,"low":6.094,"close":6.104,"volume":6.239999771118164},{"timestamp":1742381760000,"open":6.093,"high":6.106,"low":6.092,"close":6.106,"volume":6.239999771118164},{"timestamp":1742381880000,"open":6.099,"high":6.099,"low":6.099,"close":6.099,"volume":1.559999942779541},{"timestamp":1742381940000,"open":6.107,"high":6.111,"low":6.099,"close":6.107,"volume":10.920000076293945},{"timestamp":1742382000000,"open":6.109,"high":6.109,"low":6.098,"close":6.098,"volume":3.119999885559082},{"timestamp":1742382060000,"open":6.098,"high":6.11,"low":6.098,"close":6.1,"volume":6.239999771118164},{"timestamp":1742382120000,"open":6.1,"high":6.111,"low":6.098,"close":6.101,"volume":10.920000076293945},{"timestamp":1742382180000,"open":6.111,"high":6.111,"low":6.103,"close":6.103,"volume":3.119999885559082},{"timestamp":1742382540000,"open":6.11,"high":6.112,"low":6.11,"close":6.112,"volume":3.119999885559082},{"timestamp":1742382660000,"open":6.105,"high":6.118,"low":6.102,"close":6.117,"volume":17.15999984741211},{"timestamp":1742382720000,"open":6.105,"high":6.114,"low":6.105,"close":6.114,"volume":3.119999885559082},{"timestamp":1742382840000,"open":6.117,"high":6.117,"low":6.103,"close":6.103,"volume":7.800000190734863},{"timestamp":1742382900000,"open":6.119,"high":6.119,"low":6.119,"close":6.119,"volume":1.559999942779541},{"timestamp":1742382960000,"open":6.105,"high":6.115,"low":6.101,"close":6.101,"volume":7.800000190734863},{"timestamp":1742383020000,"open":6.113,"high":6.115,"low":6.1,"close":6.115,"volume":12.479999542236328},{"timestamp":1742383080000,"open":6.105,"high":6.115,"low":6.105,"close":6.112,"volume":4.679999828338623},{"timestamp":1742383140000,"open":6.103,"high":6.106,"low":6.103,"close":6.106,"volume":3.119999885559082},{"timestamp":1742383200000,"open":6.113,"high":6.113,"low":6.11,"close":6.111,"volume":4.679999828338623},{"timestamp":1742383380000,"open":6.115,"high":6.117,"low":6.104,"close":6.117,"volume":6.239999771118164},{"timestamp":1742383500000,"open":6.117,"high":6.117,"low":6.114,"close":6.114,"volume":3.119999885559082},{"timestamp":1742383560000,"open":6.104,"high":6.119,"low":6.104,"close":6.116,"volume":17.15999984741211},{"timestamp":1742383680000,"open":6.106,"high":6.119,"low":6.106,"close":6.119,"volume":6.239999771118164},{"timestamp":1742383740000,"open":6.103,"high":6.106,"low":6.103,"close":6.106,"volume":4.679999828338623},{"timestamp":1742383800000,"open":6.114,"high":6.12,"low":6.106,"close":6.115,"volume":8.976949691772461},{"timestamp":1742383860000,"open":6.107,"high":6.108,"low":6.106,"close":6.106,"volume":4.679999828338623},{"timestamp":1742383920000,"open":6.106,"high":6.106,"low":6.102,"close":6.104,"volume":4.679999828338623},{"timestamp":1742383980000,"open":6.104,"high":6.117,"low":6.104,"close":6.117,"volume":9.359999656677246},{"timestamp":1742384040000,"open":6.105,"high":6.119,"low":6.102,"close":6.102,"volume":14.039999961853027},{"timestamp":1742384100000,"open":6.104,"high":6.117,"low":6.102,"close":6.106,"volume":18.719999313354492},{"timestamp":1742384340000,"open":6.106,"high":6.119,"low":6.105,"close":6.117,"volume":9.359999656677246},{"timestamp":1742384400000,"open":6.111,"high":6.118,"low":6.107,"close":6.107,"volume":6.239999771118164},{"timestamp":1742384580000,"open":6.1,"high":6.115,"low":6.1,"close":6.105,"volume":4.679999828338623},{"timestamp":1742384760000,"open":6.102,"high":6.117,"low":6.101,"close":6.11,"volume":10.920000076293945},{"timestamp":1742384880000,"open":6.103,"high":6.103,"low":6.103,"close":6.103,"volume":1.559999942779541},{"timestamp":1742384940000,"open":6.115,"high":6.115,"low":6.1,"close":6.106,"volume":9.371299743652344},{"timestamp":1742385000000,"open":6.102,"high":6.102,"low":6.102,"close":6.102,"volume":1.559999942779541},{"timestamp":1742385060000,"open":6.114,"high":6.114,"low":6.107,"close":6.107,"volume":6.239999771118164},{"timestamp":1742385120000,"open":6.104,"high":6.104,"low":6.102,"close":6.102,"volume":3.119999885559082},{"timestamp":1742385240000,"open":6.117,"high":6.117,"low":6.103,"close":6.103,"volume":3.1312999725341797},{"timestamp":1742385300000,"open":6.107,"high":6.116,"low":6.104,"close":6.116,"volume":12.479999542236328},{"timestamp":1742385360000,"open":6.115,"high":6.117,"low":6.099,"close":6.101,"volume":26.930849075317383},{"timestamp":1742385420000,"open":6.1,"high":6.123,"low":6.097,"close":6.123,"volume":26.153900146484375},{"timestamp":1742385480000,"open":6.108,"high":6.118,"low":6.104,"close":6.113,"volume":18.742599487304688},{"timestamp":1742385540000,"open":6.117,"high":6.117,"low":6.104,"close":6.105,"volume":7.800000190734863},{"timestamp":1742385600000,"open":6.109,"high":6.123,"low":6.109,"close":6.112,"volume":15.199999809265137},{"timestamp":1742385660000,"open":6.11,"high":6.125,"low":6.11,"close":6.112,"volume":9.365650177001953},{"timestamp":1742385720000,"open":6.118,"high":6.118,"low":6.11,"close":6.118,"volume":4.679999828338623},{"timestamp":1742385780000,"open":6.113,"high":6.122,"low":6.113,"close":6.12,"volume":4.679999828338623},{"timestamp":1742385840000,"open":6.112,"high":6.112,"low":6.105,"close":6.105,"volume":6.239999771118164},{"timestamp":1742385900000,"open":6.106,"high":6.119,"low":6.105,"close":6.118,"volume":9.359999656677246},{"timestamp":1742385960000,"open":6.107,"high":6.117,"low":6.107,"close":6.117,"volume":6.239999771118164},{"timestamp":1742386020000,"open":6.107,"high":6.119,"low":6.104,"close":6.112,"volume":12.091300010681152},{"timestamp":1742386080000,"open":6.112,"high":6.112,"low":6.102,"close":6.102,"volume":3.119999885559082},{"timestamp":1742386140000,"open":6.119,"high":6.121,"low":6.102,"close":6.102,"volume":7.800000190734863},{"timestamp":1742386200000,"open":6.105,"high":6.118,"low":6.103,"close":6.114,"volume":14.051300048828125},{"timestamp":1742386260000,"open":6.108,"high":6.109,"low":6.102,"close":6.104,"volume":6.239999771118164},{"timestamp":1742386320000,"open":6.108,"high":6.113,"low":6.108,"close":6.108,"volume":4.679999828338623},{"timestamp":1742386380000,"open":6.103,"high":6.112,"low":6.103,"close":6.112,"volume":3.119999885559082},{"timestamp":1742386440000,"open":6.104,"high":6.113,"low":6.104,"close":6.109,"volume":6.239999771118164},{"timestamp":1742386500000,"open":6.111,"high":6.111,"low":6.108,"close":6.108,"volume":3.119999885559082},{"timestamp":1742386560000,"open":6.11,"high":6.11,"low":6.096,"close":6.11,"volume":7.800000190734863},{"timestamp":1742386620000,"open":6.104,"high":6.115,"low":6.103,"close":6.112,"volume":6.239999771118164},{"timestamp":1742386680000,"open":6.11,"high":6.117,"low":6.1,"close":6.112,"volume":12.491299629211426},{"timestamp":1742386740000,"open":6.1,"high":6.112,"low":6.1,"close":6.103,"volume":7.800000190734863},{"timestamp":1742386800000,"open":6.114,"high":6.116,"low":6.104,"close":6.104,"volume":17.15999984741211},{"timestamp":1742386860000,"open":6.117,"high":6.117,"low":6.108,"close":6.117,"volume":6.239999771118164},{"timestamp":1742386920000,"open":6.108,"high":6.115,"low":6.108,"close":6.115,"volume":3.119999885559082},{"timestamp":1742386980000,"open":6.104,"high":6.119,"low":6.104,"close":6.119,"volume":6.239999771118164},{"timestamp":1742387040000,"open":6.116,"high":6.119,"low":6.105,"close":6.108,"volume":10.920000076293945},{"timestamp":1742387100000,"open":6.116,"high":6.118,"low":6.103,"close":6.116,"volume":14.039999961853027},{"timestamp":1742387160000,"open":6.104,"high":6.12,"low":6.104,"close":6.11,"volume":31.211299896240234},{"timestamp":1742387220000,"open":6.12,"high":6.12,"low":6.106,"close":6.108,"volume":21.851299285888672},{"timestamp":1742387280000,"open":6.112,"high":6.122,"low":6.11,"close":6.12,"volume":29.639999389648438},{"timestamp":1742387340000,"open":6.114,"high":6.114,"low":6.106,"close":6.106,"volume":3.119999885559082},{"timestamp":1742387400000,"open":6.116,"high":6.116,"low":6.111,"close":6.111,"volume":3.119999885559082},{"timestamp":1742387520000,"open":6.106,"high":6.115,"low":6.106,"close":6.115,"volume":3.119999885559082},{"timestamp":1742387580000,"open":6.109,"high":6.109,"low":6.109,"close":6.109,"volume":1.559999942779541},{"timestamp":1742387700000,"open":6.108,"high":6.114,"low":6.104,"close":6.104,"volume":9.359999656677246},{"timestamp":1742387760000,"open":6.119,"high":6.119,"low":6.103,"close":6.112,"volume":12.479999542236328},{"timestamp":1742387820000,"open":6.117,"high":6.118,"low":6.101,"close":6.118,"volume":10.920000076293945},{"timestamp":1742387880000,"open":6.114,"high":6.117,"low":6.101,"close":6.107,"volume":24.959999084472656},{"timestamp":1742388000000,"open":6.104,"high":6.113,"low":6.104,"close":6.107,"volume":6.239999771118164},{"timestamp":1742388060000,"open":6.116,"high":6.116,"low":6.116,"close":6.116,"volume":1.559999942779541},{"timestamp":1742388120000,"open":6.105,"high":6.119,"low":6.104,"close":6.105,"volume":18.719999313354492},{"timestamp":1742388180000,"open":6.109,"high":6.117,"low":6.102,"close":6.106,"volume":14.051300048828125},{"timestamp":1742388240000,"open":6.11,"high":6.118,"low":6.106,"close":6.116,"volume":12.491299629211426},{"timestamp":1742388300000,"open":6.108,"high":6.111,"low":6.104,"close":6.107,"volume":6.251299858093262},{"timestamp":1742388360000,"open":6.114,"high":6.114,"low":6.105,"close":6.105,"volume":1.5713000297546387},{"timestamp":1742388420000,"open":6.112,"high":6.112,"low":6.112,"close":6.112,"volume":1.559999942779541},{"timestamp":1742388600000,"open":6.103,"high":6.105,"low":6.103,"close":6.105,"volume":1.5713000297546387},{"timestamp":1742388720000,"open":6.103,"high":6.105,"low":6.103,"close":6.105,"volume":4.679999828338623},{"timestamp":1742388840000,"open":6.114,"high":6.114,"low":6.114,"close":6.114,"volume":1.559999942779541},{"timestamp":1742388900000,"open":6.11,"high":6.112,"low":6.101,"close":6.108,"volume":6.251299858093262},{"timestamp":1742388960000,"open":6.107,"high":6.108,"low":6.093,"close":6.104,"volume":15.605649948120117},{"timestamp":1742389020000,"open":6.096,"high":6.108,"low":6.096,"close":6.104,"volume":7.800000190734863},{"timestamp":1742389140000,"open":6.102,"high":6.104,"low":6.092,"close":6.1,"volume":7.800000190734863},{"timestamp":1742389200000,"open":6.088,"high":6.098,"low":6.088,"close":6.098,"volume":4.679999828338623},{"timestamp":1742389260000,"open":6.101,"high":6.101,"low":6.089,"close":6.09,"volume":9.359999656677246},{"timestamp":1742389320000,"open":6.102,"high":6.103,"low":6.102,"close":6.103,"volume":3.1312999725341797},{"timestamp":1742389380000,"open":6.091,"high":6.104,"low":6.091,"close":6.104,"volume":4.679999828338623},{"timestamp":1742389440000,"open":6.101,"high":6.101,"low":6.101,"close":6.101,"volume":1.159999966621399},{"timestamp":1742389500000,"open":6.098,"high":6.098,"low":6.089,"close":6.089,"volume":4.28000020980835},{"timestamp":1742389560000,"open":6.093,"high":6.094,"low":6.092,"close":6.092,"volume":4.679999828338623},{"timestamp":1742389680000,"open":6.096,"high":6.107,"low":6.095,"close":6.095,"volume":6.262599945068359},{"timestamp":1742389740000,"open":6.092,"high":6.093,"low":6.092,"close":6.093,"volume":3.119999885559082},{"timestamp":1742389800000,"open":6.095,"high":6.095,"low":6.095,"close":6.095,"volume":1.559999942779541},{"timestamp":1742389860000,"open":6.098,"high":6.102,"low":6.088,"close":6.102,"volume":6.239999771118164},{"timestamp":1742389920000,"open":6.096,"high":6.099,"low":6.086,"close":6.096,"volume":6.239999771118164},{"timestamp":1742389980000,"open":6.099,"high":6.099,"low":6.086,"close":6.086,"volume":3.119999885559082},{"timestamp":1742390040000,"open":6.086,"high":6.097,"low":6.086,"close":6.097,"volume":4.679999828338623},{"timestamp":1742390100000,"open":6.09,"high":6.09,"low":6.09,"close":6.09,"volume":1.559999942779541},{"timestamp":1742390160000,"open":6.089,"high":6.098,"low":6.089,"close":6.098,"volume":3.119999885559082},{"timestamp":1742390280000,"open":6.097,"high":6.102,"low":6.097,"close":6.102,"volume":6.239999771118164},{"timestamp":1742390340000,"open":6.092,"high":6.106,"low":6.092,"close":6.106,"volume":9.359999656677246},{"timestamp":1742390400000,"open":6.104,"high":6.104,"low":6.09,"close":6.09,"volume":2.7200000286102295},{"timestamp":1742390460000,"open":6.102,"high":6.102,"low":6.101,"close":6.101,"volume":3.119999885559082},{"timestamp":1742390520000,"open":6.094,"high":6.107,"low":6.094,"close":6.107,"volume":3.119999885559082},{"timestamp":1742390580000,"open":6.106,"high":6.109,"low":6.093,"close":6.107,"volume":14.039999961853027},{"timestamp":1742390640000,"open":6.092,"high":6.106,"low":6.091,"close":6.101,"volume":17.182600021362305},{"timestamp":1742390700000,"open":6.101,"high":6.102,"low":6.09,"close":6.098,"volume":5.840000152587891},{"timestamp":1742390760000,"open":6.091,"high":6.091,"low":6.089,"close":6.089,"volume":3.119999885559082},{"timestamp":1742390820000,"open":6.091,"high":6.097,"low":6.091,"close":6.097,"volume":3.119999885559082},{"timestamp":1742390880000,"open":6.096,"high":6.096,"low":6.096,"close":6.096,"volume":1.559999942779541},{"timestamp":1742390940000,"open":6.089,"high":6.094,"low":6.083,"close":6.083,"volume":9.359999656677246},{"timestamp":1742391000000,"open":6.094,"high":6.101,"low":6.082,"close":6.094,"volume":29.285200119018555},{"timestamp":1742391060000,"open":6.096,"high":6.101,"low":6.084,"close":6.096,"volume":20.280000686645508},{"timestamp":1742391120000,"open":6.095,"high":6.095,"low":6.08,"close":6.085,"volume":14.039999961853027},{"timestamp":1742391180000,"open":6.083,"high":6.09,"low":6.08,"close":6.09,"volume":6.239999771118164},{"timestamp":1742391240000,"open":6.088,"high":6.093,"low":6.082,"close":6.082,"volume":7.800000190734863},{"timestamp":1742391300000,"open":6.095,"high":6.095,"low":6.084,"close":6.084,"volume":4.679999828338623},{"timestamp":1742391360000,"open":6.097,"high":6.099,"low":6.078,"close":6.08,"volume":12.079999923706055},{"timestamp":1742391420000,"open":6.077,"high":6.093,"low":6.077,"close":6.088,"volume":15.199999809265137},{"timestamp":1742391480000,"open":6.083,"high":6.094,"low":6.078,"close":6.094,"volume":31.200000762939453},{"timestamp":1742391600000,"open":6.082,"high":6.097,"low":6.081,"close":6.09,"volume":15.611300468444824},{"timestamp":1742391660000,"open":6.095,"high":6.095,"low":6.081,"close":6.082,"volume":12.479999542236328},{"timestamp":1742391720000,"open":6.095,"high":6.097,"low":6.082,"close":6.096,"volume":14.039999961853027},{"timestamp":1742391780000,"open":6.098,"high":6.099,"low":6.086,"close":6.099,"volume":10.920000076293945},{"timestamp":1742391900000,"open":6.087,"high":6.098,"low":6.084,"close":6.091,"volume":12.479999542236328},{"timestamp":1742391960000,"open":6.084,"high":6.105,"low":6.084,"close":6.098,"volume":30.822599411010742},{"timestamp":1742392020000,"open":6.1,"high":6.1,"low":6.089,"close":6.089,"volume":5.840000152587891},{"timestamp":1742392080000,"open":6.095,"high":6.103,"low":6.09,"close":6.09,"volume":12.491299629211426},{"timestamp":1742392140000,"open":6.092,"high":6.101,"low":6.089,"close":6.092,"volume":14.039999961853027},{"timestamp":1742392200000,"open":6.099,"high":6.1,"low":6.09,"close":6.1,"volume":6.239999771118164},{"timestamp":1742392260000,"open":6.104,"high":6.104,"low":6.104,"close":6.104,"volume":1.559999942779541},{"timestamp":1742392320000,"open":6.101,"high":6.105,"low":6.091,"close":6.105,"volume":12.079999923706055},{"timestamp":1742392380000,"open":6.102,"high":6.102,"low":6.092,"close":6.099,"volume":12.479999542236328},{"timestamp":1742392440000,"open":6.1,"high":6.105,"low":6.091,"close":6.103,"volume":21.851299285888672},{"timestamp":1742392500000,"open":6.102,"high":6.105,"low":6.091,"close":6.096,"volume":7.811299800872803},{"timestamp":1742392560000,"open":6.1,"high":6.1,"low":6.095,"close":6.095,"volume":3.119999885559082},{"timestamp":1742392620000,"open":6.094,"high":6.109,"low":6.094,"close":6.098,"volume":34.31999969482422},{"timestamp":1742392680000,"open":6.106,"high":6.108,"low":6.094,"close":6.098,"volume":9.359999656677246},{"timestamp":1742392740000,"open":6.109,"high":6.109,"low":6.109,"close":6.109,"volume":1.559999942779541},{"timestamp":1742392800000,"open":6.096,"high":6.112,"low":6.094,"close":6.1,"volume":18.742599487304688},{"timestamp":1742392860000,"open":6.101,"high":6.115,"low":6.1,"close":6.111,"volume":21.440000534057617},{"timestamp":1742392920000,"open":6.111,"high":6.117,"low":6.1,"close":6.117,"volume":18.31999969482422},{"timestamp":1742392980000,"open":6.116,"high":6.116,"low":6.102,"close":6.102,"volume":9.359999656677246},{"timestamp":1742393040000,"open":6.113,"high":6.117,"low":6.102,"close":6.11,"volume":9.371299743652344},{"timestamp":1742393100000,"open":6.107,"high":6.107,"low":6.102,"close":6.103,"volume":4.679999828338623},{"timestamp":1742393160000,"open":6.117,"high":6.118,"low":6.106,"close":6.106,"volume":7.800000190734863},{"timestamp":1742393220000,"open":6.114,"high":6.121,"low":6.1,"close":6.112,"volume":15.611300468444824},{"timestamp":1742393280000,"open":6.108,"high":6.118,"low":6.106,"close":6.109,"volume":12.491299629211426},{"timestamp":1742393340000,"open":6.116,"high":6.119,"low":6.104,"close":6.104,"volume":9.359999656677246},{"timestamp":1742393400000,"open":6.104,"high":6.117,"low":6.103,"close":6.103,"volume":4.691299915313721},{"timestamp":1742393460000,"open":6.107,"high":6.118,"low":6.107,"close":6.108,"volume":6.262599945068359},{"timestamp":1742393520000,"open":6.114,"high":6.119,"low":6.104,"close":6.104,"volume":14.039999961853027},{"timestamp":1742393580000,"open":6.107,"high":6.118,"low":6.104,"close":6.109,"volume":18.731300354003906},{"timestamp":1742393640000,"open":6.113,"high":6.117,"low":6.102,"close":6.114,"volume":9.359999656677246},{"timestamp":1742393700000,"open":6.115,"high":6.117,"low":6.106,"close":6.106,"volume":6.239999771118164},{"timestamp":1742393760000,"open":6.103,"high":6.117,"low":6.102,"close":6.107,"volume":14.039999961853027},{"timestamp":1742393880000,"open":6.107,"high":6.107,"low":6.104,"close":6.104,"volume":3.119999885559082},{"timestamp":1742393940000,"open":6.115,"high":6.117,"low":6.105,"close":6.117,"volume":10.920000076293945},{"timestamp":1742394000000,"open":6.116,"high":6.119,"low":6.108,"close":6.109,"volume":16.760000228881836},{"timestamp":1742394060000,"open":6.116,"high":6.121,"low":6.105,"close":6.116,"volume":14.045649528503418},{"timestamp":1742394120000,"open":6.107,"high":6.121,"low":6.106,"close":6.116,"volume":12.491299629211426},{"timestamp":1742394180000,"open":6.12,"high":6.125,"low":6.109,"close":6.123,"volume":14.039999961853027},{"timestamp":1742394240000,"open":6.115,"high":6.126,"low":6.112,"close":6.112,"volume":9.359999656677246},{"timestamp":1742394300000,"open":6.115,"high":6.125,"low":6.111,"close":6.125,"volume":10.520000457763672},{"timestamp":1742394360000,"open":6.112,"high":6.125,"low":6.112,"close":6.112,"volume":10.920000076293945},{"timestamp":1742394420000,"open":6.116,"high":6.116,"low":6.112,"close":6.112,"volume":3.119999885559082},{"timestamp":1742394480000,"open":6.117,"high":6.128,"low":6.117,"close":6.127,"volume":12.491299629211426},{"timestamp":1742394540000,"open":6.112,"high":6.127,"low":6.112,"close":6.127,"volume":4.679999828338623},{"timestamp":1742394600000,"open":6.125,"high":6.131,"low":6.114,"close":6.127,"volume":31.959999084472656},{"timestamp":1742394660000,"open":6.124,"high":6.128,"low":6.118,"close":6.128,"volume":10.920000076293945},{"timestamp":1742394720000,"open":6.132,"high":6.135,"low":6.122,"close":6.122,"volume":12.479999542236328},{"timestamp":1742394780000,"open":6.134,"high":6.134,"low":6.124,"close":6.127,"volume":16.760000228881836},{"timestamp":1742394840000,"open":6.133,"high":6.136,"low":6.126,"close":6.132,"volume":7.800000190734863},{"timestamp":1742394900000,"open":6.127,"high":6.138,"low":6.122,"close":6.138,"volume":14.039999961853027},{"timestamp":1742394960000,"open":6.134,"high":6.139,"low":6.134,"close":6.139,"volume":3.1312999725341797},{"timestamp":1742395020000,"open":6.129,"high":6.146,"low":6.129,"close":6.146,"volume":15.611300468444824},{"timestamp":1742395080000,"open":6.148,"high":6.151,"low":6.134,"close":6.137,"volume":21.45694923400879},{"timestamp":1742395140000,"open":6.135,"high":6.148,"low":6.133,"close":6.134,"volume":18.719999313354492},{"timestamp":1742395200000,"open":6.149,"high":6.15,"low":6.134,"close":6.134,"volume":4.691299915313721},{"timestamp":1742395260000,"open":6.146,"high":6.149,"low":6.135,"close":6.143,"volume":10.94260025024414},{"timestamp":1742395320000,"open":6.146,"high":6.146,"low":6.133,"close":6.139,"volume":8.960000038146973},{"timestamp":1742395380000,"open":6.141,"high":6.153,"low":6.141,"close":6.142,"volume":9.359999656677246},{"timestamp":1742395440000,"open":6.15,"high":6.152,"low":6.138,"close":6.143,"volume":18.31999969482422},{"timestamp":1742395500000,"open":6.145,"high":6.156,"low":6.145,"close":6.156,"volume":6.239999771118164},{"timestamp":1742395560000,"open":6.155,"high":6.155,"low":6.138,"close":6.142,"volume":23},{"timestamp":1742395620000,"open":6.152,"high":6.159,"low":6.142,"close":6.152,"volume":9.359999656677246},{"timestamp":1742395680000,"open":6.161,"high":6.161,"low":6.149,"close":6.161,"volume":12.479999542236328},{"timestamp":1742395740000,"open":6.147,"high":6.163,"low":6.146,"close":6.15,"volume":15.600000381469727},{"timestamp":1742395800000,"open":6.158,"high":6.158,"low":6.158,"close":6.158,"volume":1.559999942779541},{"timestamp":1742395860000,"open":6.152,"high":6.158,"low":6.148,"close":6.158,"volume":6.239999771118164},{"timestamp":1742395920000,"open":6.147,"high":6.159,"low":6.146,"close":6.146,"volume":8.960000038146973},{"timestamp":1742395980000,"open":6.144,"high":6.159,"low":6.144,"close":6.145,"volume":7.8225998878479},{"timestamp":1742396040000,"open":6.148,"high":6.159,"low":6.148,"close":6.157,"volume":7.800000190734863},{"timestamp":1742396100000,"open":6.146,"high":6.146,"low":6.146,"close":6.146,"volume":1.559999942779541},{"timestamp":1742396160000,"open":6.154,"high":6.158,"low":6.149,"close":6.149,"volume":12.479999542236328},{"timestamp":1742396220000,"open":6.154,"high":6.154,"low":6.14,"close":6.14,"volume":3.119999885559082},{"timestamp":1742396280000,"open":6.155,"high":6.155,"low":6.152,"close":6.152,"volume":4.679999828338623},{"timestamp":1742396340000,"open":6.143,"high":6.159,"low":6.143,"close":6.156,"volume":5.840000152587891},{"timestamp":1742396400000,"open":6.153,"high":6.154,"low":6.142,"close":6.151,"volume":8.57129955291748},{"timestamp":1742396460000,"open":6.145,"high":6.155,"low":6.142,"close":6.143,"volume":15.611300468444824},{"timestamp":1742396520000,"open":6.145,"high":6.155,"low":6.14,"close":6.141,"volume":12.079999923706055},{"timestamp":1742396580000,"open":6.149,"high":6.151,"low":6.14,"close":6.148,"volume":6.239999771118164},{"timestamp":1742396640000,"open":6.145,"high":6.145,"low":6.137,"close":6.145,"volume":7.800000190734863},{"timestamp":1742396700000,"open":6.148,"high":6.148,"low":6.138,"close":6.139,"volume":8.97130012512207},{"timestamp":1742396820000,"open":6.137,"high":6.149,"low":6.135,"close":6.149,"volume":9.359999656677246},{"timestamp":1742396880000,"open":6.139,"high":6.152,"low":6.136,"close":6.151,"volume":21.84000015258789},{"timestamp":1742396940000,"open":6.142,"high":6.155,"low":6.142,"close":6.145,"volume":14.039999961853027},{"timestamp":1742397000000,"open":6.141,"high":6.151,"low":6.135,"close":6.148,"volume":26.520000457763672},{"timestamp":1742397060000,"open":6.151,"high":6.151,"low":6.139,"close":6.141,"volume":12.479999542236328},{"timestamp":1742397120000,"open":6.138,"high":6.153,"low":6.138,"close":6.149,"volume":16.760000228881836},{"timestamp":1742397180000,"open":6.14,"high":6.152,"low":6.14,"close":6.149,"volume":10.920000076293945},{"timestamp":1742397240000,"open":6.147,"high":6.158,"low":6.147,"close":6.158,"volume":3.119999885559082},{"timestamp":1742397300000,"open":6.156,"high":6.16,"low":6.148,"close":6.149,"volume":13.640000343322754},{"timestamp":1742397360000,"open":6.157,"high":6.159,"low":6.146,"close":6.157,"volume":12.479999542236328},{"timestamp":1742397420000,"open":6.161,"high":6.167,"low":6.151,"close":6.154,"volume":14.039999961853027},{"timestamp":1742397480000,"open":6.163,"high":6.163,"low":6.15,"close":6.16,"volume":17.15999984741211},{"timestamp":1742397540000,"open":6.162,"high":6.162,"low":6.148,"close":6.159,"volume":17.15999984741211},{"timestamp":1742397600000,"open":6.161,"high":6.162,"low":6.149,"close":6.153,"volume":9.359999656677246},{"timestamp":1742397660000,"open":6.148,"high":6.161,"low":6.148,"close":6.153,"volume":9.359999656677246},{"timestamp":1742397720000,"open":6.16,"high":6.16,"low":6.16,"close":6.16,"volume":3.119999885559082},{"timestamp":1742397780000,"open":6.15,"high":6.15,"low":6.147,"close":6.15,"volume":4.679999828338623},{"timestamp":1742397840000,"open":6.151,"high":6.158,"low":6.146,"close":6.157,"volume":14.039999961853027},{"timestamp":1742397900000,"open":6.143,"high":6.157,"low":6.142,"close":6.148,"volume":15.605649948120117},{"timestamp":1742397960000,"open":6.146,"high":6.161,"low":6.146,"close":6.159,"volume":10.920000076293945},{"timestamp":1742398020000,"open":6.162,"high":6.162,"low":6.146,"close":6.161,"volume":9.359999656677246},{"timestamp":1742398080000,"open":6.157,"high":6.158,"low":6.146,"close":6.157,"volume":9.359999656677246},{"timestamp":1742398140000,"open":6.156,"high":6.156,"low":6.151,"close":6.151,"volume":3.119999885559082},{"timestamp":1742398200000,"open":6.151,"high":6.159,"low":6.147,"close":6.156,"volume":10.931300163269043},{"timestamp":1742398320000,"open":6.151,"high":6.162,"low":6.147,"close":6.162,"volume":23},{"timestamp":1742398380000,"open":6.155,"high":6.16,"low":6.146,"close":6.153,"volume":17.1656494140625},{"timestamp":1742398440000,"open":6.146,"high":6.157,"low":6.141,"close":6.146,"volume":4.691299915313721},{"timestamp":1742398500000,"open":6.141,"high":6.155,"low":6.141,"close":6.155,"volume":4.679999828338623},{"timestamp":1742398560000,"open":6.145,"high":6.154,"low":6.138,"close":6.142,"volume":15.600000381469727},{"timestamp":1742398620000,"open":6.148,"high":6.154,"low":6.139,"close":6.149,"volume":14.039999961853027},{"timestamp":1742398680000,"open":6.141,"high":6.159,"low":6.141,"close":6.154,"volume":18.731300354003906},{"timestamp":1742398740000,"open":6.158,"high":6.158,"low":6.147,"close":6.147,"volume":10.920000076293945},{"timestamp":1742398800000,"open":6.148,"high":6.157,"low":6.142,"close":6.142,"volume":14.039999961853027},{"timestamp":1742398860000,"open":6.145,"high":6.158,"low":6.144,"close":6.158,"volume":12.479999542236328},{"timestamp":1742398920000,"open":6.154,"high":6.161,"low":6.147,"close":6.147,"volume":10.920000076293945},{"timestamp":1742398980000,"open":6.147,"high":6.157,"low":6.147,"close":6.149,"volume":9.359999656677246},{"timestamp":1742399040000,"open":6.158,"high":6.163,"low":6.148,"close":6.163,"volume":14.039999961853027},{"timestamp":1742399100000,"open":6.152,"high":6.169,"low":6.152,"close":6.158,"volume":12.479999542236328},{"timestamp":1742399160000,"open":6.167,"high":6.167,"low":6.154,"close":6.163,"volume":9.359999656677246},{"timestamp":1742399220000,"open":6.153,"high":6.162,"low":6.153,"close":6.162,"volume":3.119999885559082},{"timestamp":1742399280000,"open":6.167,"high":6.167,"low":6.154,"close":6.154,"volume":9.359999656677246},{"timestamp":1742399340000,"open":6.15,"high":6.165,"low":6.146,"close":6.156,"volume":31.211299896240234},{"timestamp":1742399400000,"open":6.16,"high":6.16,"low":6.16,"close":6.16,"volume":1.559999942779541},{"timestamp":1742399460000,"open":6.157,"high":6.157,"low":6.147,"close":6.147,"volume":3.119999885559082},{"timestamp":1742399520000,"open":6.147,"high":6.161,"low":6.147,"close":6.161,"volume":6.251299858093262},{"timestamp":1742399580000,"open":6.157,"high":6.157,"low":6.151,"close":6.151,"volume":3.119999885559082},{"timestamp":1742399640000,"open":6.163,"high":6.163,"low":6.146,"close":6.146,"volume":12.479999542236328},{"timestamp":1742399700000,"open":6.149,"high":6.161,"low":6.149,"close":6.157,"volume":7.811299800872803},{"timestamp":1742399760000,"open":6.154,"high":6.157,"low":6.142,"close":6.145,"volume":15.600000381469727},{"timestamp":1742399820000,"open":6.143,"high":6.157,"low":6.14,"close":6.141,"volume":14.051300048828125},{"timestamp":1742399880000,"open":6.143,"high":6.156,"low":6.142,"close":6.143,"volume":20.280000686645508},{"timestamp":1742399940000,"open":6.155,"high":6.155,"low":6.141,"close":6.141,"volume":17.171300888061523},{"timestamp":1742400000000,"open":6.152,"high":6.152,"low":6.132,"close":6.133,"volume":26.520000457763672},{"timestamp":1742400060000,"open":6.133,"high":6.147,"low":6.13,"close":6.147,"volume":9.382599830627441},{"timestamp":1742400120000,"open":6.146,"high":6.146,"low":6.134,"close":6.137,"volume":7.800000190734863},{"timestamp":1742400180000,"open":6.139,"high":6.139,"low":6.132,"close":6.133,"volume":4.679999828338623},{"timestamp":1742400240000,"open":6.145,"high":6.149,"low":6.132,"close":6.134,"volume":9.359999656677246},{"timestamp":1742400300000,"open":6.145,"high":6.149,"low":6.134,"close":6.139,"volume":16.760000228881836},{"timestamp":1742400360000,"open":6.141,"high":6.153,"low":6.141,"close":6.143,"volume":9.359999656677246},{"timestamp":1742400420000,"open":6.14,"high":6.154,"low":6.14,"close":6.152,"volume":14.051300048828125},{"timestamp":1742400480000,"open":6.141,"high":6.154,"low":6.141,"close":6.143,"volume":9.359999656677246},{"timestamp":1742400540000,"open":6.142,"high":6.159,"low":6.142,"close":6.146,"volume":12.479999542236328},{"timestamp":1742400600000,"open":6.154,"high":6.157,"low":6.141,"close":6.144,"volume":24.959999084472656},{"timestamp":1742400660000,"open":6.14,"high":6.156,"low":6.14,"close":6.155,"volume":15.600000381469727},{"timestamp":1742400720000,"open":6.145,"high":6.154,"low":6.143,"close":6.147,"volume":9.359999656677246},{"timestamp":1742400780000,"open":6.143,"high":6.155,"low":6.143,"close":6.155,"volume":5.840000152587891},{"timestamp":1742400840000,"open":6.141,"high":6.155,"low":6.138,"close":6.154,"volume":26.531299591064453},{"timestamp":1742400900000,"open":6.15,"high":6.155,"low":6.14,"close":6.154,"volume":7.800000190734863},{"timestamp":1742400960000,"open":6.156,"high":6.159,"low":6.143,"close":6.143,"volume":9.359999656677246},{"timestamp":1742401020000,"open":6.155,"high":6.159,"low":6.142,"close":6.159,"volume":6.239999771118164},{"timestamp":1742401080000,"open":6.143,"high":6.159,"low":6.143,"close":6.148,"volume":10.920000076293945},{"timestamp":1742401140000,"open":6.147,"high":6.156,"low":6.142,"close":6.145,"volume":10.920000076293945},{"timestamp":1742401200000,"open":6.146,"high":6.156,"low":6.142,"close":6.156,"volume":12.479999542236328},{"timestamp":1742401260000,"open":6.161,"high":6.161,"low":6.146,"close":6.153,"volume":10.920000076293945},{"timestamp":1742401320000,"open":6.147,"high":6.16,"low":6.146,"close":6.149,"volume":9.359999656677246},{"timestamp":1742401380000,"open":6.145,"high":6.159,"low":6.145,"close":6.15,"volume":12.479999542236328},{"timestamp":1742401440000,"open":6.151,"high":6.155,"low":6.14,"close":6.14,"volume":15.600000381469727},{"timestamp":1742401500000,"open":6.156,"high":6.156,"low":6.141,"close":6.153,"volume":14.039999961853027},{"timestamp":1742401620000,"open":6.14,"high":6.153,"low":6.14,"close":6.151,"volume":15.600000381469727},{"timestamp":1742401680000,"open":6.14,"high":6.153,"low":6.14,"close":6.153,"volume":12.479999542236328},{"timestamp":1742401740000,"open":6.151,"high":6.151,"low":6.138,"close":6.138,"volume":14.039999961853027}]