[{"timestamp":1742360400000,"open":6.2259,"high":6.2271,"low":6.2255,"close":6.2269,"volume":81.1500015258789},{"timestamp":1742360460000,"open":6.2268,"high":6.2271,"low":6.2253,"close":6.2253,"volume":100.63999938964844},{"timestamp":1742360520000,"open":6.2253,"high":6.2304,"low":6.225,"close":6.2254,"volume":133.17999267578125},{"timestamp":1742360580000,"open":6.2253,"high":6.2274,"low":6.2247,"close":6.2262,"volume":99.62000274658203},{"timestamp":1742360640000,"open":6.2266,"high":6.2321,"low":6.2244,"close":6.2258,"volume":232.6999969482422},{"timestamp":1742360700000,"open":6.2258,"high":6.2273,"low":6.2258,"close":6.2269,"volume":65.12000274658203},{"timestamp":1742360760000,"open":6.2271,"high":6.2271,"low":6.2266,"close":6.2267,"volume":29.600000381469727},{"timestamp":1742360820000,"open":6.2266,"high":6.2269,"low":6.2264,"close":6.2264,"volume":76.95999908447266},{"timestamp":1742360880000,"open":6.227,"high":6.2286,"low":6.2262,"close":6.227,"volume":68.08000183105469},{"timestamp":1742360940000,"open":6.227,"high":6.227,"low":6.2259,"close":6.226,"volume":62.15999984741211},{"timestamp":1742361000000,"open":6.2259,"high":6.2259,"low":6.2256,"close":6.2257,"volume":115.44000244140625},{"timestamp":1742361060000,"open":6.2257,"high":6.2257,"low":6.2242,"close":6.2248,"volume":124.31999969482422},{"timestamp":1742361120000,"open":6.2248,"high":6.2252,"low":6.2248,"close":6.2249,"volume":59.20000076293945},{"timestamp":1742361180000,"open":6.2249,"high":6.2253,"low":6.2244,"close":6.2253,"volume":71.04000091552734},{"timestamp":1742361240000,"open":6.2236,"high":6.2238,"low":6.2227,"close":6.2238,"volume":91.76000213623047},{"timestamp":1742361300000,"open":6.2235,"high":6.2235,"low":6.2217,"close":6.2228,"volume":121.36000061035156},{"timestamp":1742361360000,"open":6.2229,"high":6.2234,"low":6.2229,"close":6.2234,"volume":103.5999984741211},{"timestamp":1742361420000,"open":6.2233,"high":6.2233,"low":6.223,"close":6.223,"volume":17.760000228881836},{"timestamp":1742361480000,"open":6.223,"high":6.2267,"low":6.2221,"close":6.2267,"volume":53.20000076293945},{"timestamp":1742361540000,"open":6.2267,"high":6.2275,"low":6.2243,"close":6.2252,"volume":134.75},{"timestamp":1742361600000,"open":6.2252,"high":6.2257,"low":6.225,"close":6.2251,"volume":76.69999694824219},{"timestamp":1742361660000,"open":6.2251,"high":6.2253,"low":6.2248,"close":6.2248,"volume":44.25},{"timestamp":1742361720000,"open":6.2247,"high":6.2254,"low":6.2237,"close":6.2237,"volume":91.44999694824219},{"timestamp":1742361780000,"open":6.2236,"high":6.2244,"low":6.2236,"close":6.2244,"volume":29.5},{"timestamp":1742361840000,"open":6.2241,"high":6.2246,"low":6.224,"close":6.224,"volume":53.099998474121094},{"timestamp":1742361900000,"open":6.2239,"high":6.2242,"low":6.2231,"close":6.2234,"volume":97.3499984741211},{"timestamp":1742361960000,"open":6.2234,"high":6.2239,"low":6.2233,"close":6.2239,"volume":112.0999984741211},{"timestamp":1742362020000,"open":6.2238,"high":6.2247,"low":6.2238,"close":6.2245,"volume":38.349998474121094},{"timestamp":1742362080000,"open":6.2244,"high":6.2246,"low":6.2238,"close":6.2244,"volume":61.95000076293945},{"timestamp":1742362140000,"open":6.2245,"high":6.2256,"low":6.2245,"close":6.2245,"volume":79.6500015258789},{"timestamp":1742362200000,"open":6.2246,"high":6.2312,"low":6.2242,"close":6.2242,"volume":80.69000244140625},{"timestamp":1742362260000,"open":6.225,"high":6.225,"low":6.2244,"close":6.2247,"volume":32.45000076293945},{"timestamp":1742362320000,"open":6.2247,"high":6.2267,"low":6.2247,"close":6.2265,"volume":97.3499984741211},{"timestamp":1742362380000,"open":6.2253,"high":6.2272,"low":6.2253,"close":6.2271,"volume":85.55000305175781},{"timestamp":1742362440000,"open":6.2277,"high":6.2277,"low":6.2269,"close":6.2272,"volume":47.20000076293945},{"timestamp":1742362500000,"open":6.2271,"high":6.2276,"low":6.2269,"close":6.2272,"volume":61.95000076293945},{"timestamp":1742362560000,"open":6.2271,"high":6.2276,"low":6.2269,"close":6.227,"volume":73.75},{"timestamp":1742362620000,"open":6.2272,"high":6.2285,"low":6.2247,"close":6.2248,"volume":73.8499984741211},{"timestamp":1742362740000,"open":6.2249,"high":6.2251,"low":6.2245,"close":6.2247,"volume":74},{"timestamp":1742362800000,"open":6.2246,"high":6.2252,"low":6.2245,"close":6.225,"volume":74},{"timestamp":1742362860000,"open":6.225,"high":6.2258,"low":6.225,"close":6.2257,"volume":53.279998779296875},{"timestamp":1742362920000,"open":6.2256,"high":6.2258,"low":6.2256,"close":6.2258,"volume":29.600000381469727},{"timestamp":1742362980000,"open":6.2257,"high":6.2257,"low":6.2254,"close":6.2256,"volume":35.52000045776367},{"timestamp":1742363040000,"open":6.2255,"high":6.2257,"low":6.2254,"close":6.2256,"volume":50.31999969482422},{"timestamp":1742363160000,"open":6.2249,"high":6.2249,"low":6.2241,"close":6.2241,"volume":41.439998626708984},{"timestamp":1742363220000,"open":6.224,"high":6.225,"low":6.224,"close":6.2243,"volume":65.12000274658203},{"timestamp":1742363280000,"open":6.2244,"high":6.2246,"low":6.224,"close":6.2241,"volume":56.2400016784668},{"timestamp":1742363340000,"open":6.2241,"high":6.2241,"low":6.2236,"close":6.2237,"volume":59.20000076293945},{"timestamp":1742363400000,"open":6.2237,"high":6.2237,"low":6.2236,"close":6.2236,"volume":5.920000076293945},{"timestamp":1742363460000,"open":6.224,"high":6.2244,"low":6.224,"close":6.2242,"volume":41.439998626708984},{"timestamp":1742363520000,"open":6.2244,"high":6.2247,"low":6.2244,"close":6.2245,"volume":20.719999313354492},{"timestamp":1742363580000,"open":6.2245,"high":6.2257,"low":6.2245,"close":6.2254,"volume":65.12000274658203},{"timestamp":1742363640000,"open":6.2254,"high":6.2257,"low":6.2254,"close":6.2255,"volume":44.400001525878906},{"timestamp":1742363700000,"open":6.2254,"high":6.2254,"low":6.2251,"close":6.2252,"volume":41.439998626708984},{"timestamp":1742363760000,"open":6.2253,"high":6.2254,"low":6.2252,"close":6.2254,"volume":29.600000381469727},{"timestamp":1742363820000,"open":6.2252,"high":6.2265,"low":6.2251,"close":6.2256,"volume":109.5199966430664},{"timestamp":1742363880000,"open":6.2256,"high":6.2267,"low":6.2248,"close":6.2267,"volume":94.72000122070312},{"timestamp":1742363940000,"open":6.2264,"high":6.2273,"low":6.2262,"close":6.2272,"volume":41.439998626708984},{"timestamp":1742364000000,"open":6.2308,"high":6.2367,"low":6.2297,"close":6.2307,"volume":244.83999633789062},{"timestamp":1742364060000,"open":6.2303,"high":6.2306,"low":6.2294,"close":6.2302,"volume":146.14999389648438},{"timestamp":1742364120000,"open":6.2302,"high":6.2307,"low":6.23,"close":6.23,"volume":122.44999694824219},{"timestamp":1742364180000,"open":6.23,"high":6.2312,"low":6.23,"close":6.2307,"volume":79},{"timestamp":1742364240000,"open":6.2305,"high":6.2309,"low":6.2298,"close":6.2309,"volume":130.27999877929688},{"timestamp":1742364300000,"open":6.2308,"high":6.2315,"low":6.2301,"close":6.2302,"volume":201.4499969482422},{"timestamp":1742364360000,"open":6.2303,"high":6.2353,"low":6.2299,"close":6.2351,"volume":539},{"timestamp":1742364420000,"open":6.2352,"high":6.2354,"low":6.2343,"close":6.2344,"volume":331.5199890136719},{"timestamp":1742364480000,"open":6.2347,"high":6.2351,"low":6.2343,"close":6.2349,"volume":97.68000030517578},{"timestamp":1742364540000,"open":6.235,"high":6.2359,"low":6.231,"close":6.2313,"volume":208.25999450683594},{"timestamp":1742364600000,"open":6.2313,"high":6.2314,"low":6.2302,"close":6.2302,"volume":213.3000030517578},{"timestamp":1742364660000,"open":6.2302,"high":6.231,"low":6.23,"close":6.2305,"volume":169.80999755859375},{"timestamp":1742364720000,"open":6.2307,"high":6.2362,"low":6.2307,"close":6.2359,"volume":158.86000061035156},{"timestamp":1742364780000,"open":6.2361,"high":6.2361,"low":6.2348,"close":6.2353,"volume":231.9199981689453},{"timestamp":1742364840000,"open":6.2351,"high":6.2389,"low":6.2341,"close":6.236,"volume":473.8999938964844},{"timestamp":1742364900000,"open":6.236,"high":6.2416,"low":6.233,"close":6.2366,"volume":459.0199890136719},{"timestamp":1742364960000,"open":6.2383,"high":6.2399,"low":6.2324,"close":6.2358,"volume":408.82000732421875},{"timestamp":1742365020000,"open":6.2362,"high":6.2378,"low":6.234,"close":6.234,"volume":442.1499938964844},{"timestamp":1742365080000,"open":6.2342,"high":6.2373,"low":6.2337,"close":6.2371,"volume":395.7099914550781},{"timestamp":1742365140000,"open":6.2371,"high":6.2374,"low":6.2346,"close":6.2367,"volume":342.3999938964844},{"timestamp":1742365200000,"open":6.2358,"high":6.2385,"low":6.2334,"close":6.2334,"volume":335.7300109863281},{"timestamp":1742365260000,"open":6.2336,"high":6.2364,"low":6.233,"close":6.2362,"volume":479.2099914550781},{"timestamp":1742365320000,"open":6.2362,"high":6.2369,"low":6.2358,"close":6.2363,"volume":307.8399963378906},{"timestamp":1742365380000,"open":6.2363,"high":6.2382,"low":6.2359,"close":6.2371,"volume":903.8200073242188},{"timestamp":1742365440000,"open":6.2371,"high":6.2374,"low":6.2368,"close":6.2368,"volume":384.79998779296875},{"timestamp":1742365500000,"open":6.2368,"high":6.24,"low":6.2368,"close":6.24,"volume":317.7699890136719},{"timestamp":1742365560000,"open":6.24,"high":6.2411,"low":6.2394,"close":6.2405,"volume":349.2900085449219},{"timestamp":1742365620000,"open":6.2403,"high":6.2428,"low":6.2397,"close":6.2426,"volume":327.5899963378906},{"timestamp":1742365680000,"open":6.2426,"high":6.2444,"low":6.2422,"close":6.2444,"volume":137.22999572753906},{"timestamp":1742365740000,"open":6.2456,"high":6.2469,"low":6.2439,"close":6.2469,"volume":79.93000030517578},{"timestamp":1742365800000,"open":6.2468,"high":6.247,"low":6.2451,"close":6.2462,"volume":282.2200012207031},{"timestamp":1742365860000,"open":6.2462,"high":6.2468,"low":6.2438,"close":6.2441,"volume":245.72000122070312},{"timestamp":1742365920000,"open":6.244,"high":6.2443,"low":6.2427,"close":6.2433,"volume":178.6699981689453},{"timestamp":1742365980000,"open":6.2433,"high":6.2433,"low":6.2421,"close":6.2423,"volume":318.70001220703125},{"timestamp":1742366040000,"open":6.2423,"high":6.2426,"low":6.2403,"close":6.2408,"volume":584.4000244140625},{"timestamp":1742366100000,"open":6.2408,"high":6.2409,"low":6.2385,"close":6.2396,"volume":344.3900146484375},{"timestamp":1742366160000,"open":6.2396,"high":6.2401,"low":6.2387,"close":6.2401,"volume":181.63999938964844},{"timestamp":1742366220000,"open":6.2401,"high":6.2402,"low":6.2323,"close":6.234,"volume":306.1300048828125},{"timestamp":1742366280000,"open":6.234,"high":6.2361,"low":6.234,"close":6.2353,"volume":313.8299865722656},{"timestamp":1742366340000,"open":6.2352,"high":6.2364,"low":6.2352,"close":6.2356,"volume":343.6400146484375},{"timestamp":1742366400000,"open":6.2356,"high":6.2393,"low":6.2356,"close":6.2378,"volume":523.0900268554688},{"timestamp":1742366460000,"open":6.2379,"high":6.2388,"low":6.2376,"close":6.2383,"volume":267.5400085449219},{"timestamp":1742366520000,"open":6.2375,"high":6.2388,"low":6.2375,"close":6.2383,"volume":388.0400085449219},{"timestamp":1742366580000,"open":6.2382,"high":6.2387,"low":6.2376,"close":6.2378,"volume":477.8999938964844},{"timestamp":1742366640000,"open":6.2376,"high":6.2378,"low":6.2369,"close":6.2377,"volume":347.54998779296875},{"timestamp":1742366700000,"open":6.2378,"high":6.2378,"low":6.2353,"close":6.2358,"volume":393.8800048828125},{"timestamp":1742366760000,"open":6.2356,"high":6.2363,"low":6.2351,"close":6.2355,"volume":355.5},{"timestamp":1742366820000,"open":6.235,"high":6.236,"low":6.235,"close":6.2355,"volume":319.95001220703125},{"timestamp":1742366880000,"open":6.2357,"high":6.236,"low":6.234,"close":6.2353,"volume":330.70001220703125},{"timestamp":1742366940000,"open":6.2356,"high":6.236,"low":6.2342,"close":6.2348,"volume":281.32000732421875},{"timestamp":1742367000000,"open":6.2344,"high":6.2355,"low":6.2336,"close":6.2347,"volume":149.00999450683594},{"timestamp":1742367060000,"open":6.2349,"high":6.2351,"low":6.2339,"close":6.2347,"volume":148.00999450683594},{"timestamp":1742367120000,"open":6.2347,"high":6.236,"low":6.2341,"close":6.2354,"volume":326.7699890136719},{"timestamp":1742367180000,"open":6.2354,"high":6.2354,"low":6.2345,"close":6.2351,"volume":82.94000244140625},{"timestamp":1742367240000,"open":6.235,"high":6.236,"low":6.2345,"close":6.2348,"volume":56.2400016784668},{"timestamp":1742367300000,"open":6.2348,"high":6.2353,"low":6.2346,"close":6.2351,"volume":159.83999633789062},{"timestamp":1742367360000,"open":6.2351,"high":6.2357,"low":6.2334,"close":6.2338,"volume":286.1400146484375},{"timestamp":1742367420000,"open":6.2338,"high":6.2391,"low":6.2338,"close":6.2385,"volume":686.9099731445312},{"timestamp":1742367480000,"open":6.2386,"high":6.2394,"low":6.2375,"close":6.239,"volume":583.3300170898438},{"timestamp":1742367540000,"open":6.2394,"high":6.2394,"low":6.2357,"close":6.2376,"volume":610.72998046875},{"timestamp":1742367600000,"open":6.2376,"high":6.2387,"low":6.2351,"close":6.238,"volume":325.54998779296875},{"timestamp":1742367660000,"open":6.238,"high":6.2397,"low":6.2374,"close":6.2394,"volume":374.32000732421875},{"timestamp":1742367720000,"open":6.2394,"high":6.2415,"low":6.2394,"close":6.2415,"volume":222.07000732421875},{"timestamp":1742367780000,"open":6.2413,"high":6.243,"low":6.2408,"close":6.2419,"volume":194.39999389648438},{"timestamp":1742367840000,"open":6.242,"high":6.2432,"low":6.2415,"close":6.2416,"volume":140.11000061035156},{"timestamp":1742367900000,"open":6.2415,"high":6.2418,"low":6.2407,"close":6.2418,"volume":148},{"timestamp":1742367960000,"open":6.2417,"high":6.2424,"low":6.2413,"close":6.2415,"volume":189.52999877929688},{"timestamp":1742368020000,"open":6.2412,"high":6.2434,"low":6.2409,"close":6.2426,"volume":144.75999450683594},{"timestamp":1742368080000,"open":6.2425,"high":6.2464,"low":6.2425,"close":6.2464,"volume":185.60000610351562},{"timestamp":1742368140000,"open":6.2464,"high":6.2471,"low":6.2456,"close":6.247,"volume":268.44000244140625},{"timestamp":1742368200000,"open":6.2474,"high":6.2478,"low":6.2452,"close":6.2456,"volume":225.9499969482422},{"timestamp":1742368260000,"open":6.2455,"high":6.2484,"low":6.2455,"close":6.2466,"volume":174.66000366210938},{"timestamp":1742368320000,"open":6.2466,"high":6.2474,"low":6.246,"close":6.2469,"volume":146.02999877929688},{"timestamp":1742368380000,"open":6.2469,"high":6.2505,"low":6.2468,"close":6.2505,"volume":223.10000610351562},{"timestamp":1742368440000,"open":6.2504,"high":6.251,"low":6.2499,"close":6.2507,"volume":275.9800109863281},{"timestamp":1742368500000,"open":6.2508,"high":6.2519,"low":6.2495,"close":6.2511,"volume":259.54998779296875},{"timestamp":1742368560000,"open":6.2514,"high":6.2518,"low":6.2492,"close":6.2495,"volume":254.83999633789062},{"timestamp":1742368620000,"open":6.2497,"high":6.2504,"low":6.2493,"close":6.2501,"volume":94.05000305175781},{"timestamp":1742368680000,"open":6.2503,"high":6.2523,"low":6.2503,"close":6.251,"volume":272.6300048828125},{"timestamp":1742368740000,"open":6.251,"high":6.2517,"low":6.2507,"close":6.2517,"volume":174.77000427246094},{"timestamp":1742368800000,"open":6.2515,"high":6.252,"low":6.2487,"close":6.2492,"volume":176.64999389648438},{"timestamp":1742368860000,"open":6.2498,"high":6.2504,"low":6.2492,"close":6.2493,"volume":204.24000549316406},{"timestamp":1742368920000,"open":6.2495,"high":6.2498,"low":6.2485,"close":6.2487,"volume":230.89999389648438},{"timestamp":1742368980000,"open":6.2486,"high":6.2506,"low":6.2485,"close":6.2488,"volume":319.8299865722656},{"timestamp":1742369040000,"open":6.2487,"high":6.2505,"low":6.2463,"close":6.2469,"volume":245.8800048828125},{"timestamp":1742369100000,"open":6.2472,"high":6.2477,"low":6.2464,"close":6.2465,"volume":169.2899932861328},{"timestamp":1742369160000,"open":6.2466,"high":6.2468,"low":6.2448,"close":6.245,"volume":151.47000122070312},{"timestamp":1742369220000,"open":6.2452,"high":6.2478,"low":6.2447,"close":6.2478,"volume":141.57000732421875},{"timestamp":1742369280000,"open":6.2486,"high":6.2507,"low":6.2483,"close":6.2487,"volume":361.69000244140625},{"timestamp":1742369340000,"open":6.2488,"high":6.2491,"low":6.2485,"close":6.2486,"volume":209.27999877929688},{"timestamp":1742369400000,"open":6.2485,"high":6.2517,"low":6.2485,"close":6.2512,"volume":352.92999267578125},{"timestamp":1742369460000,"open":6.2511,"high":6.253,"low":6.2508,"close":6.2529,"volume":319.1499938964844},{"timestamp":1742369520000,"open":6.2529,"high":6.2556,"low":6.2515,"close":6.2554,"volume":397.2799987792969},{"timestamp":1742369580000,"open":6.2555,"high":6.2571,"low":6.2555,"close":6.257,"volume":152.60000610351562},{"timestamp":1742369640000,"open":6.2571,"high":6.2583,"low":6.2565,"close":6.2582,"volume":390.1499938964844},{"timestamp":1742369700000,"open":6.2579,"high":6.2604,"low":6.2578,"close":6.2602,"volume":627.6599731445312},{"timestamp":1742369760000,"open":6.2605,"high":6.2653,"low":6.2599,"close":6.2652,"volume":618.75},{"timestamp":1742369820000,"open":6.2653,"high":6.2676,"low":6.2637,"close":6.2666,"volume":669.239990234375},{"timestamp":1742369880000,"open":6.2666,"high":6.267,"low":6.2636,"close":6.2639,"volume":448.4700012207031},{"timestamp":1742369940000,"open":6.2639,"high":6.264,"low":6.2608,"close":6.2628,"volume":427.67999267578125},{"timestamp":1742370000000,"open":6.2631,"high":6.2645,"low":6.2611,"close":6.264,"volume":686.5},{"timestamp":1742370060000,"open":6.264,"high":6.2653,"low":6.2598,"close":6.2601,"volume":804.8499755859375},{"timestamp":1742370120000,"open":6.26,"high":6.2649,"low":6.2591,"close":6.2643,"volume":879.1199951171875},{"timestamp":1742370180000,"open":6.2646,"high":6.2692,"low":6.2641,"close":6.2659,"volume":1109.8800048828125},{"timestamp":1742370240000,"open":6.2659,"high":6.2676,"low":6.2635,"close":6.2639,"volume":761.8599853515625},{"timestamp":1742370300000,"open":6.2636,"high":6.2648,"low":6.2584,"close":6.2604,"volume":499.94000244140625},{"timestamp":1742370360000,"open":6.2605,"high":6.2623,"low":6.2596,"close":6.2617,"volume":427.5400085449219},{"timestamp":1742370420000,"open":6.2618,"high":6.2647,"low":6.261,"close":6.2616,"volume":633.02001953125},{"timestamp":1742370480000,"open":6.2617,"high":6.2665,"low":6.2616,"close":6.2631,"volume":1003.4500122070312},{"timestamp":1742370540000,"open":6.263,"high":6.2632,"low":6.2599,"close":6.2613,"volume":1331},{"timestamp":1742370600000,"open":6.261,"high":6.2615,"low":6.2562,"close":6.2568,"volume":807.8400268554688},{"timestamp":1742370660000,"open":6.2572,"high":6.2572,"low":6.254,"close":6.2544,"volume":752.4000244140625},{"timestamp":1742370720000,"open":6.2541,"high":6.2567,"low":6.2515,"close":6.2518,"volume":542.52001953125},{"timestamp":1742370780000,"open":6.2517,"high":6.2549,"low":6.2503,"close":6.2549,"volume":709.8300170898438},{"timestamp":1742370840000,"open":6.2552,"high":6.2555,"low":6.2522,"close":6.2538,"volume":454.4100036621094},{"timestamp":1742370900000,"open":6.2536,"high":6.2536,"low":6.2495,"close":6.2502,"volume":390.54998779296875},{"timestamp":1742370960000,"open":6.2506,"high":6.2523,"low":6.2492,"close":6.2517,"volume":457.3800048828125},{"timestamp":1742371020000,"open":6.2517,"high":6.2527,"low":6.2487,"close":6.2499,"volume":302.94000244140625},{"timestamp":1742371080000,"open":6.2499,"high":6.2525,"low":6.2483,"close":6.2514,"volume":435.6000061035156},{"timestamp":1742371140000,"open":6.2512,"high":6.2526,"low":6.2506,"close":6.2506,"volume":386.010009765625},{"timestamp":1742371200000,"open":6.2506,"high":6.2506,"low":6.2457,"close":6.2463,"volume":657.3599853515625},{"timestamp":1742371260000,"open":6.2464,"high":6.2502,"low":6.2463,"close":6.2475,"volume":448.4700012207031},{"timestamp":1742371320000,"open":6.2476,"high":6.2488,"low":6.2463,"close":6.2482,"volume":504.8999938964844},{"timestamp":1742371380000,"open":6.2482,"high":6.2489,"low":6.2466,"close":6.2469,"volume":519.75},{"timestamp":1742371440000,"open":6.247,"high":6.2491,"low":6.2455,"close":6.2489,"volume":722.7000122070312},{"timestamp":1742371500000,"open":6.2492,"high":6.2493,"low":6.246,"close":6.2469,"volume":373.2300109863281},{"timestamp":1742371560000,"open":6.2468,"high":6.2481,"low":6.2447,"close":6.2448,"volume":517.77001953125},{"timestamp":1742371620000,"open":6.2449,"high":6.2464,"low":6.2425,"close":6.2432,"volume":362.3399963378906},{"timestamp":1742371680000,"open":6.2431,"high":6.2451,"low":6.2429,"close":6.2446,"volume":441.5400085449219},{"timestamp":1742371740000,"open":6.2444,"high":6.246,"low":6.2443,"close":6.2459,"volume":380.1499938964844},{"timestamp":1742371800000,"open":6.246,"high":6.2465,"low":6.2445,"close":6.2465,"volume":270.2699890136719},{"timestamp":1742371860000,"open":6.2464,"high":6.2468,"low":6.2447,"close":6.2463,"volume":281.1600036621094},{"timestamp":1742371920000,"open":6.2465,"high":6.2478,"low":6.2464,"close":6.2476,"volume":295.0199890136719},{"timestamp":1742371980000,"open":6.2479,"high":6.2482,"low":6.2454,"close":6.2459,"volume":332.6400146484375},{"timestamp":1742372040000,"open":6.2459,"high":6.2469,"low":6.2449,"close":6.2467,"volume":254.55999755859375},{"timestamp":1742372100000,"open":6.2468,"high":6.2477,"low":6.246,"close":6.2474,"volume":228.74000549316406},{"timestamp":1742372160000,"open":6.2474,"high":6.248,"low":6.2464,"close":6.2479,"volume":285.1300048828125},{"timestamp":1742372220000,"open":6.2483,"high":6.2501,"low":6.2476,"close":6.2487,"volume":327.75},{"timestamp":1742372280000,"open":6.2488,"high":6.2493,"low":6.2476,"close":6.2488,"volume":251.4600067138672},{"timestamp":1742372340000,"open":6.2489,"high":6.251,"low":6.2484,"close":6.2509,"volume":239.5800018310547},{"timestamp":1742372400000,"open":6.251,"high":6.2511,"low":6.2469,"close":6.2473,"volume":302.94000244140625},{"timestamp":1742372460000,"open":6.2474,"high":6.2475,"low":6.2453,"close":6.2456,"volume":283.6000061035156},{"timestamp":1742372520000,"open":6.2458,"high":6.2474,"low":6.2454,"close":6.2461,"volume":244.52999877929688},{"timestamp":1742372580000,"open":6.2462,"high":6.2464,"low":6.2454,"close":6.2456,"volume":285.1199951171875},{"timestamp":1742372640000,"open":6.2456,"high":6.2457,"low":6.2412,"close":6.2422,"volume":349.4700012207031},{"timestamp":1742372700000,"open":6.2423,"high":6.2431,"low":6.241,"close":6.2415,"volume":181.1699981689453},{"timestamp":1742372760000,"open":6.2415,"high":6.2417,"low":6.2402,"close":6.2415,"volume":247.5},{"timestamp":1742372820000,"open":6.241,"high":6.2419,"low":6.2404,"close":6.2415,"volume":209.8800048828125},{"timestamp":1742372880000,"open":6.2417,"high":6.2417,"low":6.2404,"close":6.2414,"volume":294.0299987792969},{"timestamp":1742372940000,"open":6.2415,"high":6.2422,"low":6.2408,"close":6.2414,"volume":628.6500244140625},{"timestamp":1742373000000,"open":6.2416,"high":6.2422,"low":6.2406,"close":6.241,"volume":345.0199890136719},{"timestamp":1742373060000,"open":6.2409,"high":6.2448,"low":6.2404,"close":6.2448,"volume":274.2300109863281},{"timestamp":1742373120000,"open":6.2446,"high":6.2462,"low":6.2445,"close":6.2449,"volume":353.42999267578125},{"timestamp":1742373180000,"open":6.2447,"high":6.2465,"low":6.2444,"close":6.2453,"volume":422.7300109863281},{"timestamp":1742373240000,"open":6.2453,"high":6.2462,"low":6.2447,"close":6.245,"volume":557.3699951171875},{"timestamp":1742373300000,"open":6.2451,"high":6.2463,"low":6.2451,"close":6.2456,"volume":257.3999938964844},{"timestamp":1742373360000,"open":6.2457,"high":6.2474,"low":6.2451,"close":6.2451,"volume":312.3399963378906},{"timestamp":1742373420000,"open":6.2451,"high":6.2457,"low":6.2436,"close":6.2437,"volume":224.72999572753906},{"timestamp":1742373480000,"open":6.2438,"high":6.2444,"low":6.2411,"close":6.2434,"volume":423.2200012207031},{"timestamp":1742373540000,"open":6.2435,"high":6.2458,"low":6.243,"close":6.2453,"volume":371.25},{"timestamp":1742373600000,"open":6.2452,"high":6.2465,"low":6.2452,"close":6.2461,"volume":207.89999389648438},{"timestamp":1742373660000,"open":6.2462,"high":6.2472,"low":6.2454,"close":6.2472,"volume":256.4100036621094},{"timestamp":1742373720000,"open":6.2472,"high":6.2481,"low":6.2468,"close":6.2471,"volume":198.99000549316406},{"timestamp":1742373780000,"open":6.247,"high":6.249,"low":6.2466,"close":6.2477,"volume":267.29998779296875},{"timestamp":1742373840000,"open":6.2476,"high":6.2495,"low":6.2469,"close":6.2489,"volume":234.6300048828125},{"timestamp":1742373900000,"open":6.2491,"high":6.2498,"low":6.2485,"close":6.2497,"volume":243.5399932861328},{"timestamp":1742373960000,"open":6.2493,"high":6.2507,"low":6.249,"close":6.2507,"volume":201.9600067138672},{"timestamp":1742374020000,"open":6.2499,"high":6.2507,"low":6.2493,"close":6.25,"volume":151.47000122070312},{"timestamp":1742374080000,"open":6.2499,"high":6.2503,"low":6.248,"close":6.2489,"volume":456.3900146484375},{"timestamp":1742374140000,"open":6.2488,"high":6.2501,"low":6.2484,"close":6.249,"volume":233.63999938964844},{"timestamp":1742374200000,"open":6.249,"high":6.2494,"low":6.2483,"close":6.2487,"volume":267.29998779296875},{"timestamp":1742374260000,"open":6.2478,"high":6.2498,"low":6.2476,"close":6.2498,"volume":190.0800018310547},{"timestamp":1742374320000,"open":6.2497,"high":6.2497,"low":6.248,"close":6.2491,"volume":343.9700012207031},{"timestamp":1742374380000,"open":6.2491,"high":6.2494,"low":6.2488,"close":6.2489,"volume":198},{"timestamp":1742374440000,"open":6.249,"high":6.2493,"low":6.2467,"close":6.2467,"volume":160.3800048828125},{"timestamp":1742374500000,"open":6.2467,"high":6.2471,"low":6.2461,"close":6.2461,"volume":216.80999755859375},{"timestamp":1742374560000,"open":6.2461,"high":6.2471,"low":6.2451,"close":6.2455,"volume":195.02999877929688},{"timestamp":1742374620000,"open":6.2455,"high":6.2461,"low":6.2449,"close":6.2461,"volume":292.04998779296875},{"timestamp":1742374680000,"open":6.2462,"high":6.2465,"low":6.2451,"close":6.2453,"volume":212.85000610351562},{"timestamp":1742374740000,"open":6.2453,"high":6.2466,"low":6.2453,"close":6.2457,"volume":178.1999969482422},{"timestamp":1742374800000,"open":6.2453,"high":6.2473,"low":6.2453,"close":6.2473,"volume":174.24000549316406},{"timestamp":1742374860000,"open":6.2474,"high":6.2474,"low":6.2455,"close":6.2462,"volume":227.6999969482422},{"timestamp":1742374920000,"open":6.2461,"high":6.2463,"low":6.2443,"close":6.2448,"volume":277.20001220703125},{"timestamp":1742374980000,"open":6.2451,"high":6.2462,"low":6.2436,"close":6.2458,"volume":328.17999267578125},{"timestamp":1742375040000,"open":6.2459,"high":6.2495,"low":6.2458,"close":6.2494,"volume":267.29998779296875},{"timestamp":1742375100000,"open":6.2495,"high":6.2504,"low":6.2488,"close":6.2493,"volume":193.00999450683594},{"timestamp":1742375160000,"open":6.2492,"high":6.2498,"low":6.2486,"close":6.2491,"volume":163.35000610351562},{"timestamp":1742375220000,"open":6.2495,"high":6.2495,"low":6.2474,"close":6.2475,"volume":249.47999572753906},{"timestamp":1742375280000,"open":6.2473,"high":6.2473,"low":6.2467,"close":6.2471,"volume":181.1699981689453},{"timestamp":1742375340000,"open":6.2472,"high":6.2484,"low":6.2472,"close":6.2479,"volume":130.67999267578125},{"timestamp":1742375400000,"open":6.2478,"high":6.2484,"low":6.2478,"close":6.2484,"volume":92.06999969482422},{"timestamp":1742375460000,"open":6.248,"high":6.2493,"low":6.2474,"close":6.2481,"volume":222.75},{"timestamp":1742375520000,"open":6.2481,"high":6.2489,"low":6.2469,"close":6.2473,"volume":176.22000122070312},{"timestamp":1742375580000,"open":6.2474,"high":6.2503,"low":6.2474,"close":6.2498,"volume":381.6099853515625},{"timestamp":1742375640000,"open":6.25,"high":6.2506,"low":6.2493,"close":6.2504,"volume":222.75},{"timestamp":1742375700000,"open":6.2506,"high":6.2509,"low":6.2489,"close":6.249,"volume":285.1199951171875},{"timestamp":1742375760000,"open":6.2493,"high":6.2509,"low":6.2485,"close":6.2499,"volume":312.8399963378906},{"timestamp":1742375820000,"open":6.2494,"high":6.2502,"low":6.2479,"close":6.248,"volume":392.0400085449219},{"timestamp":1742375880000,"open":6.2485,"high":6.251,"low":6.2483,"close":6.2506,"volume":347.489990234375},{"timestamp":1742375940000,"open":6.2505,"high":6.2514,"low":6.2505,"close":6.2506,"volume":163.35000610351562},{"timestamp":1742376000000,"open":6.2507,"high":6.2516,"low":6.2494,"close":6.2496,"volume":240.50999450683594},{"timestamp":1742376060000,"open":6.2496,"high":6.2496,"low":6.2484,"close":6.2489,"volume":198.97000122070312},{"timestamp":1742376120000,"open":6.2488,"high":6.2497,"low":6.2481,"close":6.2497,"volume":130.67999267578125},{"timestamp":1742376180000,"open":6.2496,"high":6.2499,"low":6.2468,"close":6.248,"volume":297.989990234375},{"timestamp":1742376240000,"open":6.2481,"high":6.2481,"low":6.2469,"close":6.2472,"volume":187.08999633789062},{"timestamp":1742376300000,"open":6.2473,"high":6.2486,"low":6.247,"close":6.2484,"volume":187.11000061035156},{"timestamp":1742376360000,"open":6.2485,"high":6.2485,"low":6.2458,"close":6.2462,"volume":285.1199951171875},{"timestamp":1742376420000,"open":6.2462,"high":6.2475,"low":6.2462,"close":6.2469,"volume":174.24000549316406},{"timestamp":1742376480000,"open":6.2469,"high":6.2474,"low":6.2465,"close":6.247,"volume":110.87999725341797},{"timestamp":1742376540000,"open":6.2471,"high":6.2475,"low":6.2459,"close":6.2467,"volume":133.64999389648438},{"timestamp":1742376600000,"open":6.2467,"high":6.2468,"low":6.2446,"close":6.2446,"volume":198.99000549316406},{"timestamp":1742376660000,"open":6.2446,"high":6.2447,"low":6.2439,"close":6.2442,"volume":374.2200012207031},{"timestamp":1742376720000,"open":6.2442,"high":6.2444,"low":6.2415,"close":6.2418,"volume":294.0299987792969},{"timestamp":1742376780000,"open":6.242,"high":6.2477,"low":6.2417,"close":6.2449,"volume":361.8399963378906},{"timestamp":1742376840000,"open":6.2453,"high":6.246,"low":6.2448,"close":6.2459,"volume":198},{"timestamp":1742376900000,"open":6.2459,"high":6.2472,"low":6.2453,"close":6.2469,"volume":169.77999877929688},{"timestamp":1742376960000,"open":6.2467,"high":6.2471,"low":6.2453,"close":6.2453,"volume":245.52000427246094},{"timestamp":1742377020000,"open":6.2453,"high":6.2485,"low":6.2451,"close":6.2473,"volume":414.7900085449219},{"timestamp":1742377080000,"open":6.2473,"high":6.2496,"low":6.2473,"close":6.2486,"volume":329.0899963378906},{"timestamp":1742377140000,"open":6.2488,"high":6.2502,"low":6.2472,"close":6.2498,"volume":195.02999877929688},{"timestamp":1742377200000,"open":6.2496,"high":6.2504,"low":6.2495,"close":6.25,"volume":369.7300109863281},{"timestamp":1742377260000,"open":6.2501,"high":6.2522,"low":6.2498,"close":6.2515,"volume":226.80999755859375},{"timestamp":1742377320000,"open":6.2518,"high":6.2519,"low":6.2499,"close":6.2507,"volume":178.58999633789062},{"timestamp":1742377380000,"open":6.2505,"high":6.2518,"low":6.2504,"close":6.2512,"volume":157.41000366210938},{"timestamp":1742377440000,"open":6.2512,"high":6.2533,"low":6.2512,"close":6.2533,"volume":219.77999877929688},{"timestamp":1742377500000,"open":6.2533,"high":6.2539,"low":6.253,"close":6.2537,"volume":122.2300033569336},{"timestamp":1742377560000,"open":6.2536,"high":6.2538,"low":6.253,"close":6.2531,"volume":106.91000366210938},{"timestamp":1742377620000,"open":6.2533,"high":6.2538,"low":6.2515,"close":6.2515,"volume":127.70999908447266},{"timestamp":1742377680000,"open":6.2516,"high":6.2524,"low":6.2509,"close":6.2516,"volume":123.75},{"timestamp":1742377740000,"open":6.2518,"high":6.2518,"low":6.2495,"close":6.2496,"volume":247.14999389648438},{"timestamp":1742377800000,"open":6.2496,"high":6.25,"low":6.2478,"close":6.2482,"volume":155.8300018310547},{"timestamp":1742377860000,"open":6.248,"high":6.2507,"low":6.2477,"close":6.2501,"volume":281.1600036621094},{"timestamp":1742377920000,"open":6.2501,"high":6.2502,"low":6.2483,"close":6.2483,"volume":160.3800048828125},{"timestamp":1742377980000,"open":6.2484,"high":6.2494,"low":6.248,"close":6.2488,"volume":260.3699951171875},{"timestamp":1742378040000,"open":6.2489,"high":6.2513,"low":6.2489,"close":6.2511,"volume":273.239990234375},{"timestamp":1742378100000,"open":6.2513,"high":6.2516,"low":6.2487,"close":6.2499,"volume":305.9100036621094},{"timestamp":1742378160000,"open":6.2501,"high":6.2502,"low":6.2486,"close":6.2488,"volume":261.3599853515625},{"timestamp":1742378220000,"open":6.2489,"high":6.249,"low":6.2457,"close":6.2472,"volume":273.239990234375},{"timestamp":1742378280000,"open":6.2469,"high":6.2482,"low":6.2469,"close":6.2477,"volume":375.2099914550781},{"timestamp":1742378340000,"open":6.2477,"high":6.2483,"low":6.246,"close":6.2464,"volume":478.3800048828125},{"timestamp":1742378400000,"open":6.2461,"high":6.2471,"low":6.2458,"close":6.2467,"volume":463.55999755859375},{"timestamp":1742378460000,"open":6.2466,"high":6.2475,"low":6.2461,"close":6.2472,"volume":751.4099731445312},{"timestamp":1742378520000,"open":6.2474,"high":6.2477,"low":6.2451,"close":6.2456,"volume":888.030029296875},{"timestamp":1742378580000,"open":6.2456,"high":6.2462,"low":6.2428,"close":6.2454,"volume":798.9299926757812},{"timestamp":1742378640000,"open":6.2455,"high":6.2466,"low":6.2454,"close":6.246,"volume":576.1799926757812},{"timestamp":1742378700000,"open":6.2459,"high":6.2467,"low":6.2454,"close":6.2467,"volume":418.7699890136719},{"timestamp":1742378760000,"open":6.2466,"high":6.2476,"low":6.244,"close":6.2452,"volume":477.17999267578125},{"timestamp":1742378820000,"open":6.2452,"high":6.2464,"low":6.244,"close":6.2459,"volume":674.1900024414062},{"timestamp":1742378880000,"open":6.2455,"high":6.2478,"low":6.2455,"close":6.2477,"volume":821.7000122070312},{"timestamp":1742378940000,"open":6.2476,"high":6.2485,"low":6.2468,"close":6.2483,"volume":867.239990234375},{"timestamp":1742379000000,"open":6.2484,"high":6.2485,"low":6.2472,"close":6.2477,"volume":1076.1300048828125},{"timestamp":1742379060000,"open":6.2477,"high":6.2487,"low":6.2472,"close":6.2484,"volume":567.27001953125},{"timestamp":1742379120000,"open":6.2482,"high":6.2486,"low":6.2454,"close":6.246,"volume":501.92999267578125},{"timestamp":1742379180000,"open":6.246,"high":6.2483,"low":6.2456,"close":6.248,"volume":712.7999877929688},{"timestamp":1742379240000,"open":6.248,"high":6.2482,"low":6.2463,"close":6.2478,"volume":481.1400146484375},{"timestamp":1742379300000,"open":6.2479,"high":6.2489,"low":6.2475,"close":6.2485,"volume":338.5799865722656},{"timestamp":1742379360000,"open":6.2489,"high":6.249,"low":6.2478,"close":6.2478,"volume":174.24000549316406},{"timestamp":1742379420000,"open":6.2478,"high":6.248,"low":6.2476,"close":6.2478,"volume":280.1700134277344},{"timestamp":1742379480000,"open":6.2477,"high":6.2482,"low":6.2463,"close":6.2481,"volume":323.7300109863281},{"timestamp":1742379540000,"open":6.2479,"high":6.2482,"low":6.2473,"close":6.2478,"volume":183.14999389648438},{"timestamp":1742379600000,"open":6.2477,"high":6.249,"low":6.2475,"close":6.2479,"volume":248.49000549316406},{"timestamp":1742379660000,"open":6.2479,"high":6.248,"low":6.2453,"close":6.2454,"volume":738.5399780273438},{"timestamp":1742379720000,"open":6.2453,"high":6.246,"low":6.2442,"close":6.2444,"volume":400.95001220703125},{"timestamp":1742379780000,"open":6.2444,"high":6.2466,"low":6.2437,"close":6.2448,"volume":536.9400024414062},{"timestamp":1742379840000,"open":6.2446,"high":6.2449,"low":6.2444,"close":6.2448,"volume":240.57000732421875},{"timestamp":1742379900000,"open":6.2446,"high":6.2468,"low":6.2446,"close":6.2459,"volume":286.1099853515625},{"timestamp":1742379960000,"open":6.2461,"high":6.2464,"low":6.2443,"close":6.2461,"volume":333.6300048828125},{"timestamp":1742380020000,"open":6.2455,"high":6.2469,"low":6.2454,"close":6.2467,"volume":239.5800018310547},{"timestamp":1742380080000,"open":6.2467,"high":6.2478,"low":6.2457,"close":6.2474,"volume":225.72000122070312},{"timestamp":1742380140000,"open":6.2478,"high":6.248,"low":6.245,"close":6.2452,"volume":460.3500061035156},{"timestamp":1742380200000,"open":6.2452,"high":6.2496,"low":6.2447,"close":6.2482,"volume":302.94000244140625},{"timestamp":1742380260000,"open":6.2482,"high":6.2494,"low":6.2479,"close":6.2492,"volume":321.75},{"timestamp":1742380320000,"open":6.2478,"high":6.2494,"low":6.247,"close":6.2476,"volume":231.66000366210938},{"timestamp":1742380380000,"open":6.2475,"high":6.2488,"low":6.2448,"close":6.2451,"volume":261.3599853515625},{"timestamp":1742380440000,"open":6.2452,"high":6.2472,"low":6.2445,"close":6.2462,"volume":254.42999267578125},{"timestamp":1742380500000,"open":6.246,"high":6.2482,"low":6.2458,"close":6.248,"volume":142.55999755859375},{"timestamp":1742380560000,"open":6.2479,"high":6.2488,"low":6.2473,"close":6.2488,"volume":92.06999969482422},{"timestamp":1742380620000,"open":6.2486,"high":6.2495,"low":6.2485,"close":6.2493,"volume":74.25},{"timestamp":1742380680000,"open":6.2493,"high":6.2501,"low":6.2485,"close":6.2498,"volume":145.52999877929688},{"timestamp":1742380740000,"open":6.2496,"high":6.2516,"low":6.2491,"close":6.2509,"volume":121.7699966430664},{"timestamp":1742380800000,"open":6.251,"high":6.2529,"low":6.2502,"close":6.2523,"volume":181.1699981689453},{"timestamp":1742380860000,"open":6.2523,"high":6.2523,"low":6.2503,"close":6.2511,"volume":100.9800033569336},{"timestamp":1742380920000,"open":6.2514,"high":6.2517,"low":6.2483,"close":6.2487,"volume":216.80999755859375},{"timestamp":1742380980000,"open":6.2485,"high":6.2498,"low":6.2481,"close":6.249,"volume":210.8699951171875},{"timestamp":1742381040000,"open":6.2491,"high":6.2509,"low":6.2486,"close":6.2494,"volume":338.5799865722656},{"timestamp":1742381100000,"open":6.2491,"high":6.2491,"low":6.2466,"close":6.2476,"volume":434.6099853515625},{"timestamp":1742381160000,"open":6.2474,"high":6.2493,"low":6.2473,"close":6.249,"volume":207.89999389648438},{"timestamp":1742381220000,"open":6.2488,"high":6.2491,"low":6.2476,"close":6.2476,"volume":175.22999572753906},{"timestamp":1742381280000,"open":6.2477,"high":6.2487,"low":6.2475,"close":6.2477,"volume":181.1699981689453},{"timestamp":1742381340000,"open":6.2477,"high":6.2483,"low":6.2462,"close":6.2469,"volume":308.8800048828125},{"timestamp":1742381400000,"open":6.2469,"high":6.2486,"low":6.2462,"close":6.2485,"volume":170.27999877929688},{"timestamp":1742381460000,"open":6.2485,"high":6.2508,"low":6.2483,"close":6.2507,"volume":214.88999938964844},{"timestamp":1742381520000,"open":6.2507,"high":6.2507,"low":6.2496,"close":6.2506,"volume":180.17999267578125},{"timestamp":1742381580000,"open":6.2509,"high":6.251,"low":6.25,"close":6.25,"volume":144.9199981689453},{"timestamp":1742381640000,"open":6.2499,"high":6.2508,"low":6.249,"close":6.2507,"volume":187.0800018310547},{"timestamp":1742381700000,"open":6.2512,"high":6.252,"low":6.2509,"close":6.252,"volume":229.2899932861328},{"timestamp":1742381760000,"open":6.2521,"high":6.2541,"low":6.2517,"close":6.2536,"volume":158.36000061035156},{"timestamp":1742381820000,"open":6.2534,"high":6.2539,"low":6.2533,"close":6.2536,"volume":272.25},{"timestamp":1742381880000,"open":6.2539,"high":6.2544,"low":6.2531,"close":6.254,"volume":465.29998779296875},{"timestamp":1742381940000,"open":6.2542,"high":6.2542,"low":6.2534,"close":6.2536,"volume":254.42999267578125},{"timestamp":1742382000000,"open":6.2534,"high":6.254,"low":6.253,"close":6.254,"volume":174.24000549316406},{"timestamp":1742382060000,"open":6.2541,"high":6.2541,"low":6.2533,"close":6.2533,"volume":241.55999755859375},{"timestamp":1742382120000,"open":6.2535,"high":6.2552,"low":6.2534,"close":6.2547,"volume":204.92999267578125},{"timestamp":1742382180000,"open":6.2548,"high":6.2553,"low":6.2531,"close":6.2533,"volume":149.49000549316406},{"timestamp":1742382240000,"open":6.2532,"high":6.2539,"low":6.2522,"close":6.2522,"volume":309.8399963378906},{"timestamp":1742382300000,"open":6.2521,"high":6.2528,"low":6.2521,"close":6.2525,"volume":181.1699981689453},{"timestamp":1742382360000,"open":6.2525,"high":6.2539,"low":6.2514,"close":6.2528,"volume":230.6699981689453},{"timestamp":1742382420000,"open":6.253,"high":6.2537,"low":6.2524,"close":6.2525,"volume":285.1199951171875},{"timestamp":1742382480000,"open":6.2524,"high":6.2525,"low":6.2519,"close":6.2525,"volume":133.64999389648438},{"timestamp":1742382540000,"open":6.2527,"high":6.2532,"low":6.252,"close":6.2522,"volume":115.83000183105469},{"timestamp":1742382600000,"open":6.2523,"high":6.2526,"low":6.2486,"close":6.2499,"volume":200.97000122070312},{"timestamp":1742382660000,"open":6.2497,"high":6.2499,"low":6.2482,"close":6.2486,"volume":197.5},{"timestamp":1742382720000,"open":6.2485,"high":6.2486,"low":6.2478,"close":6.2482,"volume":204.92999267578125},{"timestamp":1742382780000,"open":6.2482,"high":6.2496,"low":6.2475,"close":6.2484,"volume":214.82000732421875},{"timestamp":1742382840000,"open":6.2485,"high":6.2499,"low":6.2469,"close":6.2469,"volume":200.4600067138672},{"timestamp":1742382900000,"open":6.2475,"high":6.2478,"low":6.2469,"close":6.2478,"volume":151.47000122070312},{"timestamp":1742382960000,"open":6.2477,"high":6.2484,"low":6.247,"close":6.2476,"volume":200.4600067138672},{"timestamp":1742383020000,"open":6.2475,"high":6.2477,"low":6.2468,"close":6.247,"volume":169.2899932861328},{"timestamp":1742383080000,"open":6.2469,"high":6.2476,"low":6.2462,"close":6.2463,"volume":123.75},{"timestamp":1742383140000,"open":6.2464,"high":6.2483,"low":6.2464,"close":6.2483,"volume":148.5},{"timestamp":1742383200000,"open":6.2484,"high":6.2489,"low":6.2479,"close":6.2484,"volume":157.41000366210938},{"timestamp":1742383260000,"open":6.2484,"high":6.2485,"low":6.2477,"close":6.2482,"volume":112.86000061035156},{"timestamp":1742383320000,"open":6.2482,"high":6.2489,"low":6.246,"close":6.2477,"volume":163.35000610351562},{"timestamp":1742383380000,"open":6.248,"high":6.2489,"low":6.2468,"close":6.2478,"volume":224.72999572753906},{"timestamp":1742383440000,"open":6.2478,"high":6.2493,"low":6.2475,"close":6.2493,"volume":98.01000213623047},{"timestamp":1742383500000,"open":6.2494,"high":6.2495,"low":6.2474,"close":6.2476,"volume":156.4199981689453},{"timestamp":1742383560000,"open":6.2479,"high":6.248,"low":6.2471,"close":6.2477,"volume":136.6199951171875},{"timestamp":1742383620000,"open":6.2478,"high":6.2478,"low":6.2471,"close":6.2473,"volume":103.94999694824219},{"timestamp":1742383680000,"open":6.2473,"high":6.2476,"low":6.2467,"close":6.2473,"volume":92.06999969482422},{"timestamp":1742383740000,"open":6.2474,"high":6.2482,"low":6.2472,"close":6.2481,"volume":110.87999725341797},{"timestamp":1742383800000,"open":6.2483,"high":6.2501,"low":6.2482,"close":6.2495,"volume":126.72000122070312},{"timestamp":1742383860000,"open":6.2495,"high":6.2495,"low":6.2492,"close":6.2494,"volume":44.54999923706055},{"timestamp":1742383920000,"open":6.2494,"high":6.2496,"low":6.2485,"close":6.2485,"volume":95.04000091552734},{"timestamp":1742383980000,"open":6.2484,"high":6.2487,"low":6.2477,"close":6.2477,"volume":106.91999816894531},{"timestamp":1742384040000,"open":6.2477,"high":6.2484,"low":6.2473,"close":6.2477,"volume":325.7099914550781},{"timestamp":1742384100000,"open":6.2477,"high":6.2482,"low":6.2466,"close":6.2467,"volume":181.1699981689453},{"timestamp":1742384160000,"open":6.2474,"high":6.2495,"low":6.2474,"close":6.249,"volume":148.5},{"timestamp":1742384220000,"open":6.2491,"high":6.2496,"low":6.2484,"close":6.2495,"volume":210.36000061035156},{"timestamp":1742384280000,"open":6.2496,"high":6.2504,"low":6.2481,"close":6.2485,"volume":205.14999389648438},{"timestamp":1742384340000,"open":6.2484,"high":6.2505,"low":6.2484,"close":6.2505,"volume":170},{"timestamp":1742384400000,"open":6.2505,"high":6.2507,"low":6.2497,"close":6.2501,"volume":259.1000061035156},{"timestamp":1742384460000,"open":6.2501,"high":6.2501,"low":6.2489,"close":6.2495,"volume":255.4199981689453},{"timestamp":1742384520000,"open":6.2496,"high":6.2499,"low":6.2484,"close":6.2487,"volume":152.4600067138672},{"timestamp":1742384580000,"open":6.2487,"high":6.249,"low":6.2474,"close":6.2474,"volume":110.8499984741211},{"timestamp":1742384640000,"open":6.2475,"high":6.2499,"low":6.2471,"close":6.2484,"volume":253.6300048828125},{"timestamp":1742384700000,"open":6.2485,"high":6.2499,"low":6.2474,"close":6.2482,"volume":240.1199951171875},{"timestamp":1742384760000,"open":6.2475,"high":6.2482,"low":6.247,"close":6.2482,"volume":130.67999267578125},{"timestamp":1742384820000,"open":6.248,"high":6.2485,"low":6.2474,"close":6.2484,"volume":95.04000091552734},{"timestamp":1742384880000,"open":6.2485,"high":6.249,"low":6.2484,"close":6.2489,"volume":23.760000228881836},{"timestamp":1742384940000,"open":6.2488,"high":6.2488,"low":6.2464,"close":6.2464,"volume":116.81999969482422},{"timestamp":1742385000000,"open":6.2465,"high":6.247,"low":6.2458,"close":6.2467,"volume":127.70999908447266},{"timestamp":1742385060000,"open":6.2465,"high":6.2472,"low":6.2453,"close":6.2453,"volume":142.55999755859375},{"timestamp":1742385120000,"open":6.2453,"high":6.2454,"low":6.2436,"close":6.2439,"volume":122.76000213623047},{"timestamp":1742385180000,"open":6.2438,"high":6.2451,"low":6.2437,"close":6.2451,"volume":241.55999755859375},{"timestamp":1742385240000,"open":6.245,"high":6.2452,"low":6.2425,"close":6.2434,"volume":145.52000427246094},{"timestamp":1742385300000,"open":6.2434,"high":6.2457,"low":6.2433,"close":6.2442,"volume":182.75},{"timestamp":1742385360000,"open":6.2442,"high":6.2469,"low":6.2415,"close":6.2418,"volume":495},{"timestamp":1742385420000,"open":6.2427,"high":6.2435,"low":6.2413,"close":6.2415,"volume":393.489990234375},{"timestamp":1742385480000,"open":6.2415,"high":6.2474,"low":6.2414,"close":6.2472,"volume":286.2099914550781},{"timestamp":1742385540000,"open":6.2472,"high":6.2488,"low":6.2471,"close":6.2483,"volume":152.4600067138672},{"timestamp":1742385600000,"open":6.2482,"high":6.2486,"low":6.2474,"close":6.2481,"volume":233.63999938964844},{"timestamp":1742385660000,"open":6.2484,"high":6.2484,"low":6.243,"close":6.2432,"volume":232.64999389648438},{"timestamp":1742385720000,"open":6.2432,"high":6.2452,"low":6.2432,"close":6.2439,"volume":251.4600067138672},{"timestamp":1742385780000,"open":6.2439,"high":6.2452,"low":6.2439,"close":6.2447,"volume":160.3800048828125},{"timestamp":1742385840000,"open":6.2448,"high":6.245,"low":6.2437,"close":6.2438,"volume":257.3999938964844},{"timestamp":1742385900000,"open":6.244,"high":6.2448,"low":6.243,"close":6.243,"volume":218.32000732421875},{"timestamp":1742385960000,"open":6.2433,"high":6.2454,"low":6.2426,"close":6.2454,"volume":176.72999572753906},{"timestamp":1742386020000,"open":6.2452,"high":6.2456,"low":6.2431,"close":6.2431,"volume":166.24000549316406},{"timestamp":1742386080000,"open":6.2435,"high":6.2456,"low":6.2423,"close":6.2449,"volume":189.92999267578125},{"timestamp":1742386140000,"open":6.2452,"high":6.2463,"low":6.2429,"close":6.2435,"volume":281.8900146484375},{"timestamp":1742386200000,"open":6.2435,"high":6.2448,"low":6.2434,"close":6.2446,"volume":193.0500030517578},{"timestamp":1742386260000,"open":6.2448,"high":6.2452,"low":6.2431,"close":6.2436,"volume":289.0799865722656},{"timestamp":1742386320000,"open":6.2434,"high":6.2436,"low":6.2418,"close":6.242,"volume":249.47999572753906},{"timestamp":1742386380000,"open":6.242,"high":6.2439,"low":6.2418,"close":6.2436,"volume":300.9599914550781},{"timestamp":1742386440000,"open":6.2435,"high":6.2442,"low":6.2433,"close":6.2439,"volume":143.5500030517578},{"timestamp":1742386500000,"open":6.2439,"high":6.2447,"low":6.2432,"close":6.244,"volume":213.83999633789062},{"timestamp":1742386560000,"open":6.244,"high":6.2445,"low":6.244,"close":6.2442,"volume":126.72000122070312},{"timestamp":1742386620000,"open":6.2444,"high":6.2449,"low":6.2439,"close":6.2448,"volume":120.63999938964844},{"timestamp":1742386680000,"open":6.2448,"high":6.2474,"low":6.2444,"close":6.2449,"volume":259.07000732421875},{"timestamp":1742386740000,"open":6.2443,"high":6.2454,"low":6.2439,"close":6.2442,"volume":286.1099853515625},{"timestamp":1742386800000,"open":6.2441,"high":6.2454,"low":6.242,"close":6.2423,"volume":329.5199890136719},{"timestamp":1742386860000,"open":6.2423,"high":6.2437,"low":6.2421,"close":6.2434,"volume":312.8399963378906},{"timestamp":1742386920000,"open":6.2433,"high":6.2434,"low":6.2418,"close":6.2418,"volume":152.4600067138672},{"timestamp":1742386980000,"open":6.2418,"high":6.2422,"low":6.2395,"close":6.2403,"volume":202.9499969482422},{"timestamp":1742387040000,"open":6.2404,"high":6.2414,"low":6.2401,"close":6.2412,"volume":154.44000244140625},{"timestamp":1742387100000,"open":6.2413,"high":6.2437,"low":6.2413,"close":6.2431,"volume":193.0500030517578},{"timestamp":1742387160000,"open":6.243,"high":6.243,"low":6.2387,"close":6.2387,"volume":290.07000732421875},{"timestamp":1742387220000,"open":6.239,"high":6.24,"low":6.2379,"close":6.239,"volume":273.239990234375},{"timestamp":1742387280000,"open":6.2391,"high":6.2429,"low":6.2391,"close":6.2425,"volume":366.29998779296875},{"timestamp":1742387340000,"open":6.2426,"high":6.2436,"low":6.2419,"close":6.2435,"volume":213.2100067138672},{"timestamp":1742387400000,"open":6.2435,"high":6.2439,"low":6.2418,"close":6.243,"volume":322.7300109863281},{"timestamp":1742387460000,"open":6.243,"high":6.2442,"low":6.2424,"close":6.2429,"volume":281.1600036621094},{"timestamp":1742387520000,"open":6.2432,"high":6.2439,"low":6.243,"close":6.2437,"volume":209.8800048828125},{"timestamp":1742387580000,"open":6.2437,"high":6.2446,"low":6.243,"close":6.2433,"volume":209.6699981689453},{"timestamp":1742387640000,"open":6.2434,"high":6.2441,"low":6.2413,"close":6.2416,"volume":225.5500030517578},{"timestamp":1742387700000,"open":6.2417,"high":6.2417,"low":6.2401,"close":6.2408,"volume":229.67999267578125},{"timestamp":1742387760000,"open":6.2406,"high":6.2408,"low":6.2396,"close":6.2396,"volume":144.02999877929688},{"timestamp":1742387820000,"open":6.2399,"high":6.2399,"low":6.2375,"close":6.238,"volume":192.05999755859375},{"timestamp":1742387880000,"open":6.2377,"high":6.2383,"low":6.2371,"close":6.2382,"volume":103.94999694824219},{"timestamp":1742387940000,"open":6.2383,"high":6.2394,"low":6.2375,"close":6.2384,"volume":123.75},{"timestamp":1742388000000,"open":6.2384,"high":6.2391,"low":6.236,"close":6.236,"volume":201.9600067138672},{"timestamp":1742388060000,"open":6.2361,"high":6.2375,"low":6.2357,"close":6.2359,"volume":182.16000366210938},{"timestamp":1742388120000,"open":6.2359,"high":6.2362,"low":6.2352,"close":6.2358,"volume":198.99000549316406},{"timestamp":1742388180000,"open":6.2358,"high":6.2372,"low":6.2357,"close":6.2367,"volume":127.70999908447266},{"timestamp":1742388240000,"open":6.2367,"high":6.2372,"low":6.2362,"close":6.2362,"volume":148.5},{"timestamp":1742388300000,"open":6.2362,"high":6.2371,"low":6.2361,"close":6.2363,"volume":100.9800033569336},{"timestamp":1742388360000,"open":6.2363,"high":6.2372,"low":6.2361,"close":6.2367,"volume":172.25999450683594},{"timestamp":1742388420000,"open":6.2367,"high":6.238,"low":6.2362,"close":6.2362,"volume":191.07000732421875},{"timestamp":1742388480000,"open":6.2363,"high":6.2363,"low":6.2348,"close":6.2355,"volume":178.1999969482422},{"timestamp":1742388540000,"open":6.2355,"high":6.236,"low":6.2338,"close":6.236,"volume":276.2099914550781},{"timestamp":1742388600000,"open":6.2359,"high":6.236,"low":6.2347,"close":6.2351,"volume":216.80999755859375},{"timestamp":1742388660000,"open":6.2344,"high":6.2373,"low":6.2343,"close":6.2373,"volume":201.9600067138672},{"timestamp":1742388720000,"open":6.2375,"high":6.2376,"low":6.2362,"close":6.2376,"volume":166.32000732421875},{"timestamp":1742388780000,"open":6.2376,"high":6.2379,"low":6.2363,"close":6.2379,"volume":174.24000549316406},{"timestamp":1742388840000,"open":6.238,"high":6.238,"low":6.2357,"close":6.2365,"volume":152.4600067138672},{"timestamp":1742388900000,"open":6.2366,"high":6.2402,"low":6.2365,"close":6.2396,"volume":344.5199890136719},{"timestamp":1742388960000,"open":6.2396,"high":6.2414,"low":6.2393,"close":6.2413,"volume":333.6300048828125},{"timestamp":1742389020000,"open":6.2413,"high":6.2429,"low":6.2411,"close":6.2426,"volume":437.57000732421875},{"timestamp":1742389080000,"open":6.2426,"high":6.2426,"low":6.2398,"close":6.2405,"volume":258.3900146484375},{"timestamp":1742389140000,"open":6.2405,"high":6.2414,"low":6.24,"close":6.24,"volume":219.77999877929688},{"timestamp":1742389200000,"open":6.2403,"high":6.2417,"low":6.2403,"close":6.241,"volume":238.58999633789062},{"timestamp":1742389260000,"open":6.2406,"high":6.241,"low":6.2389,"close":6.2389,"volume":207.89999389648438},{"timestamp":1742389320000,"open":6.2392,"high":6.2404,"low":6.2389,"close":6.2395,"volume":145.52999877929688},{"timestamp":1742389380000,"open":6.2397,"high":6.2423,"low":6.2392,"close":6.2418,"volume":225.72000122070312},{"timestamp":1742389440000,"open":6.2419,"high":6.2419,"low":6.2374,"close":6.2375,"volume":145.52999877929688},{"timestamp":1742389500000,"open":6.2374,"high":6.2375,"low":6.2363,"close":6.2367,"volume":136.6199951171875},{"timestamp":1742389560000,"open":6.2367,"high":6.2399,"low":6.2364,"close":6.2397,"volume":198},{"timestamp":1742389620000,"open":6.2399,"high":6.2414,"low":6.2395,"close":6.2413,"volume":130.67999267578125},{"timestamp":1742389680000,"open":6.2413,"high":6.2428,"low":6.2408,"close":6.2428,"volume":204.92999267578125},{"timestamp":1742389740000,"open":6.2427,"high":6.2434,"low":6.2419,"close":6.2427,"volume":210.8699951171875},{"timestamp":1742389800000,"open":6.2427,"high":6.2427,"low":6.2397,"close":6.2399,"volume":190.0800018310547},{"timestamp":1742389860000,"open":6.2399,"high":6.2401,"low":6.2384,"close":6.24,"volume":304.9200134277344},{"timestamp":1742389920000,"open":6.2399,"high":6.2418,"low":6.2396,"close":6.2418,"volume":335.1000061035156},{"timestamp":1742389980000,"open":6.2416,"high":6.2432,"low":6.2402,"close":6.2412,"volume":277.20001220703125},{"timestamp":1742390040000,"open":6.2412,"high":6.2424,"low":6.2412,"close":6.2413,"volume":198.99000549316406},{"timestamp":1742390100000,"open":6.2412,"high":6.2419,"low":6.2395,"close":6.2399,"volume":158.39999389648438},{"timestamp":1742390160000,"open":6.2399,"high":6.2402,"low":6.2393,"close":6.2394,"volume":168.3000030517578},{"timestamp":1742390220000,"open":6.2395,"high":6.241,"low":6.2392,"close":6.241,"volume":142.55999755859375},{"timestamp":1742390280000,"open":6.2406,"high":6.2407,"low":6.2399,"close":6.2403,"volume":155.41000366210938},{"timestamp":1742390340000,"open":6.2405,"high":6.2414,"low":6.2405,"close":6.2414,"volume":197.00999450683594},{"timestamp":1742390400000,"open":6.2413,"high":6.2433,"low":6.241,"close":6.2431,"volume":121.7699966430664},{"timestamp":1742390460000,"open":6.2431,"high":6.2444,"low":6.2411,"close":6.2419,"volume":238.58999633789062},{"timestamp":1742390520000,"open":6.2419,"high":6.2421,"low":6.2413,"close":6.2421,"volume":145.52999877929688},{"timestamp":1742390580000,"open":6.2422,"high":6.2422,"low":6.2406,"close":6.2407,"volume":157.41000366210938},{"timestamp":1742390640000,"open":6.2404,"high":6.2411,"low":6.2404,"close":6.2409,"volume":96.02999877929688},{"timestamp":1742390700000,"open":6.2411,"high":6.2411,"low":6.2394,"close":6.2411,"volume":149.49000549316406},{"timestamp":1742390760000,"open":6.2411,"high":6.2416,"low":6.2405,"close":6.2415,"volume":219.77999877929688},{"timestamp":1742390820000,"open":6.2416,"high":6.2419,"low":6.2408,"close":6.2417,"volume":169.2899932861328},{"timestamp":1742390880000,"open":6.2417,"high":6.2423,"low":6.2417,"close":6.2422,"volume":160.3800048828125},{"timestamp":1742390940000,"open":6.2422,"high":6.2433,"low":6.2422,"close":6.2431,"volume":196.02000427246094},{"timestamp":1742391000000,"open":6.2431,"high":6.2437,"low":6.2426,"close":6.2435,"volume":216.80999755859375},{"timestamp":1742391060000,"open":6.2433,"high":6.2437,"low":6.2415,"close":6.242,"volume":190.0800018310547},{"timestamp":1742391120000,"open":6.2417,"high":6.2424,"low":6.2406,"close":6.2413,"volume":191.07000732421875},{"timestamp":1742391180000,"open":6.2413,"high":6.2432,"low":6.2406,"close":6.242,"volume":289.0799865722656},{"timestamp":1742391240000,"open":6.2419,"high":6.2426,"low":6.2406,"close":6.241,"volume":167.8000030517578},{"timestamp":1742391300000,"open":6.241,"high":6.2415,"low":6.2404,"close":6.2408,"volume":108.9000015258789},{"timestamp":1742391360000,"open":6.2405,"high":6.2415,"low":6.2401,"close":6.2414,"volume":138.60000610351562},{"timestamp":1742391420000,"open":6.2415,"high":6.2415,"low":6.2407,"close":6.2415,"volume":95.04000091552734},{"timestamp":1742391480000,"open":6.2418,"high":6.2443,"low":6.2418,"close":6.2443,"volume":133.64999389648438},{"timestamp":1742391540000,"open":6.2442,"high":6.2444,"low":6.2416,"close":6.242,"volume":209.8800048828125},{"timestamp":1742391600000,"open":6.2419,"high":6.2422,"low":6.2396,"close":6.2404,"volume":219.77999877929688},{"timestamp":1742391660000,"open":6.2403,"high":6.2404,"low":6.2385,"close":6.2393,"volume":398.9700012207031},{"timestamp":1742391720000,"open":6.2393,"high":6.2405,"low":6.2388,"close":6.2399,"volume":263.3399963378906},{"timestamp":1742391780000,"open":6.24,"high":6.2419,"low":6.24,"close":6.2406,"volume":122.76000213623047},{"timestamp":1742391840000,"open":6.2415,"high":6.2415,"low":6.24,"close":6.24,"volume":274.2300109863281},{"timestamp":1742391900000,"open":6.24,"high":6.2401,"low":6.2382,"close":6.2401,"volume":215.3000030517578},{"timestamp":1742391960000,"open":6.24,"high":6.242,"low":6.2395,"close":6.242,"volume":283.1099853515625},{"timestamp":1742392020000,"open":6.2418,"high":6.2428,"low":6.2413,"close":6.2428,"volume":231.66000366210938},{"timestamp":1742392080000,"open":6.243,"high":6.2446,"low":6.2429,"close":6.2446,"volume":237.60000610351562},{"timestamp":1742392140000,"open":6.2447,"high":6.2459,"low":6.2447,"close":6.2455,"volume":233.63999938964844},{"timestamp":1742392200000,"open":6.2455,"high":6.2461,"low":6.2445,"close":6.2458,"volume":197.00999450683594},{"timestamp":1742392260000,"open":6.246,"high":6.2465,"low":6.2453,"close":6.2463,"volume":170.27999877929688},{"timestamp":1742392320000,"open":6.2461,"high":6.2475,"low":6.2461,"close":6.2466,"volume":228.5},{"timestamp":1742392380000,"open":6.2468,"high":6.2486,"low":6.2467,"close":6.2485,"volume":213.83999633789062},{"timestamp":1742392440000,"open":6.2483,"high":6.2494,"low":6.248,"close":6.2493,"volume":278.5799865722656},{"timestamp":1742392500000,"open":6.2493,"high":6.2498,"low":6.2466,"close":6.2468,"volume":311.8500061035156},{"timestamp":1742392560000,"open":6.2467,"high":6.2504,"low":6.2459,"close":6.2496,"volume":369.2699890136719},{"timestamp":1742392620000,"open":6.2496,"high":6.2497,"low":6.2474,"close":6.2482,"volume":246.50999450683594},{"timestamp":1742392680000,"open":6.2483,"high":6.2484,"low":6.2458,"close":6.2477,"volume":181.1699981689453},{"timestamp":1742392740000,"open":6.2477,"high":6.2484,"low":6.2475,"close":6.248,"volume":145.52999877929688},{"timestamp":1742392800000,"open":6.2481,"high":6.2509,"low":6.2475,"close":6.2507,"volume":241.55999755859375},{"timestamp":1742392860000,"open":6.2505,"high":6.2517,"low":6.2498,"close":6.2501,"volume":214.27000427246094},{"timestamp":1742392920000,"open":6.2499,"high":6.2506,"low":6.2481,"close":6.2496,"volume":251.74000549316406},{"timestamp":1742392980000,"open":6.2497,"high":6.25,"low":6.2471,"close":6.2471,"volume":346.8599853515625},{"timestamp":1742393040000,"open":6.2473,"high":6.2475,"low":6.246,"close":6.2461,"volume":166.32000732421875},{"timestamp":1742393100000,"open":6.2465,"high":6.2473,"low":6.2462,"close":6.247,"volume":173.25},{"timestamp":1742393160000,"open":6.2471,"high":6.2475,"low":6.2466,"close":6.2467,"volume":210.8699951171875},{"timestamp":1742393220000,"open":6.2466,"high":6.2505,"low":6.2453,"close":6.2504,"volume":247.3699951171875},{"timestamp":1742393280000,"open":6.2511,"high":6.2515,"low":6.2497,"close":6.2512,"volume":304.7099914550781},{"timestamp":1742393340000,"open":6.2513,"high":6.2549,"low":6.2512,"close":6.2539,"volume":261.239990234375},{"timestamp":1742393400000,"open":6.2539,"high":6.2542,"low":6.2505,"close":6.2519,"volume":199.91000366210938},{"timestamp":1742393460000,"open":6.2521,"high":6.2529,"low":6.2516,"close":6.2529,"volume":138.13999938964844},{"timestamp":1742393520000,"open":6.2529,"high":6.2532,"low":6.251,"close":6.253,"volume":232.0399932861328},{"timestamp":1742393580000,"open":6.2531,"high":6.2537,"low":6.2517,"close":6.2517,"volume":297.2900085449219},{"timestamp":1742393640000,"open":6.2517,"high":6.2519,"low":6.2508,"close":6.2509,"volume":319.1600036621094},{"timestamp":1742393700000,"open":6.2508,"high":6.2512,"low":6.2496,"close":6.2502,"volume":346.7799987792969},{"timestamp":1742393760000,"open":6.2501,"high":6.2504,"low":6.2482,"close":6.2482,"volume":278.1099853515625},{"timestamp":1742393820000,"open":6.2483,"high":6.2539,"low":6.248,"close":6.2521,"volume":496.32000732421875},{"timestamp":1742393880000,"open":6.2516,"high":6.2537,"low":6.2508,"close":6.2535,"volume":228},{"timestamp":1742393940000,"open":6.2537,"high":6.2558,"low":6.2521,"close":6.2524,"volume":216.16000366210938},{"timestamp":1742394000000,"open":6.2523,"high":6.2528,"low":6.2518,"close":6.2528,"volume":192.39999389648438},{"timestamp":1742394060000,"open":6.2529,"high":6.2554,"low":6.2528,"close":6.253,"volume":543.77001953125},{"timestamp":1742394120000,"open":6.2527,"high":6.2551,"low":6.2527,"close":6.2532,"volume":290.3299865722656},{"timestamp":1742394180000,"open":6.2532,"high":6.254,"low":6.2516,"close":6.2518,"volume":249.77000427246094},{"timestamp":1742394240000,"open":6.2516,"high":6.253,"low":6.2509,"close":6.2514,"volume":237.9199981689453},{"timestamp":1742394300000,"open":6.2515,"high":6.2521,"low":6.2512,"close":6.2512,"volume":218.05999755859375},{"timestamp":1742394360000,"open":6.2513,"high":6.2513,"low":6.2495,"close":6.2502,"volume":197.3699951171875},{"timestamp":1742394420000,"open":6.2502,"high":6.2507,"low":6.25,"close":6.2504,"volume":147.05999755859375},{"timestamp":1742394480000,"open":6.2503,"high":6.252,"low":6.2499,"close":6.2516,"volume":247.67999267578125},{"timestamp":1742394540000,"open":6.2515,"high":6.252,"low":6.2502,"close":6.2507,"volume":298.1499938964844},{"timestamp":1742394600000,"open":6.2506,"high":6.2507,"low":6.2488,"close":6.2492,"volume":233.88999938964844},{"timestamp":1742394660000,"open":6.2494,"high":6.2505,"low":6.2493,"close":6.2495,"volume":123.37999725341797},{"timestamp":1742394720000,"open":6.2494,"high":6.2507,"low":6.2492,"close":6.2503,"volume":162.91000366210938},{"timestamp":1742394780000,"open":6.2502,"high":6.2506,"low":6.2497,"close":6.2504,"volume":117.44999694824219},{"timestamp":1742394840000,"open":6.2503,"high":6.2513,"low":6.2503,"close":6.2511,"volume":126.4000015258789},{"timestamp":1742394900000,"open":6.2512,"high":6.2516,"low":6.2506,"close":6.2516,"volume":150.10000610351562},{"timestamp":1742394960000,"open":6.2513,"high":6.2516,"low":6.2499,"close":6.2508,"volume":146.1199951171875},{"timestamp":1742395020000,"open":6.2507,"high":6.2516,"low":6.2504,"close":6.2506,"volume":94.80000305175781},{"timestamp":1742395080000,"open":6.2505,"high":6.2512,"low":6.2503,"close":6.2509,"volume":86.9000015258789},{"timestamp":1742395140000,"open":6.251,"high":6.2542,"low":6.2509,"close":6.2542,"volume":135.75999450683594},{"timestamp":1742395200000,"open":6.254,"high":6.254,"low":6.2535,"close":6.2538,"volume":94.80000305175781},{"timestamp":1742395260000,"open":6.2539,"high":6.2558,"low":6.2533,"close":6.2551,"volume":242.4499969482422},{"timestamp":1742395320000,"open":6.2552,"high":6.2559,"low":6.2549,"close":6.2549,"volume":136.1999969482422},{"timestamp":1742395380000,"open":6.2548,"high":6.2549,"low":6.2518,"close":6.252,"volume":213.13999938964844},{"timestamp":1742395440000,"open":6.2519,"high":6.2526,"low":6.2519,"close":6.2523,"volume":174.64999389648438},{"timestamp":1742395500000,"open":6.2524,"high":6.2528,"low":6.2522,"close":6.2528,"volume":182.2100067138672},{"timestamp":1742395560000,"open":6.2527,"high":6.254,"low":6.2527,"close":6.2537,"volume":158.52000427246094},{"timestamp":1742395620000,"open":6.2537,"high":6.2548,"low":6.2528,"close":6.2539,"volume":183.6999969482422},{"timestamp":1742395680000,"open":6.2539,"high":6.2541,"low":6.2524,"close":6.2531,"volume":222.19000244140625},{"timestamp":1742395740000,"open":6.2532,"high":6.2539,"low":6.2531,"close":6.2535,"volume":147.14999389648438},{"timestamp":1742395800000,"open":6.2534,"high":6.2541,"low":6.2534,"close":6.2539,"volume":146.1999969482422},{"timestamp":1742395860000,"open":6.2539,"high":6.257,"low":6.2538,"close":6.2559,"volume":135.33999633789062},{"timestamp":1742395920000,"open":6.256,"high":6.2592,"low":6.2556,"close":6.2592,"volume":435.1000061035156},{"timestamp":1742395980000,"open":6.2594,"high":6.2596,"low":6.2579,"close":6.2582,"volume":303.25},{"timestamp":1742396040000,"open":6.2583,"high":6.2593,"low":6.255,"close":6.2565,"volume":252.0399932861328},{"timestamp":1742396100000,"open":6.2565,"high":6.2565,"low":6.2524,"close":6.2524,"volume":195.02000427246094},{"timestamp":1742396160000,"open":6.2525,"high":6.2541,"low":6.2502,"close":6.2523,"volume":233.63999938964844},{"timestamp":1742396220000,"open":6.2523,"high":6.2523,"low":6.249,"close":6.2498,"volume":262.3399963378906},{"timestamp":1742396280000,"open":6.2496,"high":6.2509,"low":6.2495,"close":6.2504,"volume":116.81999969482422},{"timestamp":1742396340000,"open":6.2505,"high":6.2549,"low":6.2505,"close":6.2546,"volume":275.2200012207031},{"timestamp":1742396400000,"open":6.2547,"high":6.2553,"low":6.2537,"close":6.2551,"volume":136.32000732421875},{"timestamp":1742396460000,"open":6.2553,"high":6.2588,"low":6.255,"close":6.2586,"volume":110.02999877929688},{"timestamp":1742396520000,"open":6.2585,"high":6.2591,"low":6.2564,"close":6.2567,"volume":243.30999755859375},{"timestamp":1742396580000,"open":6.2567,"high":6.2602,"low":6.2567,"close":6.2602,"volume":144.4199981689453},{"timestamp":1742396640000,"open":6.2601,"high":6.2601,"low":6.2593,"close":6.2597,"volume":63.68000030517578},{"timestamp":1742396700000,"open":6.2597,"high":6.2608,"low":6.2594,"close":6.2608,"volume":277.0899963378906},{"timestamp":1742396760000,"open":6.2608,"high":6.2614,"low":6.2602,"close":6.2604,"volume":272.6099853515625},{"timestamp":1742396820000,"open":6.2604,"high":6.2608,"low":6.2597,"close":6.2608,"volume":192.60000610351562},{"timestamp":1742396880000,"open":6.2609,"high":6.2637,"low":6.2609,"close":6.2631,"volume":193.5500030517578},{"timestamp":1742396940000,"open":6.2631,"high":6.2643,"low":6.2628,"close":6.2643,"volume":147.74000549316406},{"timestamp":1742397000000,"open":6.2643,"high":6.2659,"low":6.264,"close":6.2656,"volume":150.63999938964844},{"timestamp":1742397060000,"open":6.2656,"high":6.2673,"low":6.2654,"close":6.2658,"volume":140.24000549316406},{"timestamp":1742397120000,"open":6.2658,"high":6.2673,"low":6.2657,"close":6.2672,"volume":153.92999267578125},{"timestamp":1742397180000,"open":6.2674,"high":6.2675,"low":6.2617,"close":6.2618,"volume":235.49000549316406},{"timestamp":1742397240000,"open":6.2619,"high":6.2624,"low":6.2613,"close":6.2618,"volume":233.1300048828125},{"timestamp":1742397300000,"open":6.2617,"high":6.263,"low":6.2617,"close":6.2625,"volume":197.58999633789062},{"timestamp":1742397360000,"open":6.2626,"high":6.2628,"low":6.2617,"close":6.2625,"volume":188.69000244140625},{"timestamp":1742397420000,"open":6.2627,"high":6.2634,"low":6.2624,"close":6.2624,"volume":314.2099914550781},{"timestamp":1742397480000,"open":6.2625,"high":6.2647,"low":6.2624,"close":6.2645,"volume":317.010009765625},{"timestamp":1742397540000,"open":6.2645,"high":6.2647,"low":6.26,"close":6.261,"volume":310.8999938964844},{"timestamp":1742397600000,"open":6.2613,"high":6.2619,"low":6.2591,"close":6.2594,"volume":196.35000610351562},{"timestamp":1742397660000,"open":6.2586,"high":6.259,"low":6.2572,"close":6.2572,"volume":128.27000427246094},{"timestamp":1742397720000,"open":6.2571,"high":6.2574,"low":6.2548,"close":6.2563,"volume":131.50999450683594},{"timestamp":1742397780000,"open":6.2563,"high":6.2567,"low":6.2552,"close":6.2567,"volume":118.80000305175781},{"timestamp":1742397840000,"open":6.2568,"high":6.2569,"low":6.2566,"close":6.2567,"volume":77.19999694824219},{"timestamp":1742397900000,"open":6.2565,"high":6.2613,"low":6.2559,"close":6.2599,"volume":171.8800048828125},{"timestamp":1742397960000,"open":6.2607,"high":6.2637,"low":6.2606,"close":6.2636,"volume":130.35000610351562},{"timestamp":1742398020000,"open":6.264,"high":6.2641,"low":6.2612,"close":6.2616,"volume":217.22999572753906},{"timestamp":1742398080000,"open":6.2615,"high":6.2627,"low":6.2612,"close":6.2615,"volume":241.94000244140625},{"timestamp":1742398140000,"open":6.2614,"high":6.2623,"low":6.2605,"close":6.2611,"volume":205.41000366210938},{"timestamp":1742398200000,"open":6.2609,"high":6.2617,"low":6.259,"close":6.2593,"volume":280.260009765625},{"timestamp":1742398260000,"open":6.259,"high":6.2592,"low":6.2571,"close":6.2576,"volume":242.86000061035156},{"timestamp":1742398320000,"open":6.2576,"high":6.2597,"low":6.2568,"close":6.2589,"volume":372.2799987792969},{"timestamp":1742398380000,"open":6.2587,"high":6.2596,"low":6.2587,"close":6.2595,"volume":187.6199951171875},{"timestamp":1742398440000,"open":6.2596,"high":6.2613,"low":6.2586,"close":6.2613,"volume":283.3800048828125},{"timestamp":1742398500000,"open":6.2613,"high":6.2621,"low":6.2606,"close":6.2617,"volume":198.32000732421875},{"timestamp":1742398560000,"open":6.2617,"high":6.2617,"low":6.2608,"close":6.2612,"volume":79.91999816894531},{"timestamp":1742398620000,"open":6.2612,"high":6.2615,"low":6.2605,"close":6.2612,"volume":83.87000274658203},{"timestamp":1742398680000,"open":6.2611,"high":6.2632,"low":6.261,"close":6.2619,"volume":236.83999633789062},{"timestamp":1742398740000,"open":6.2619,"high":6.2637,"low":6.2604,"close":6.2622,"volume":315.7799987792969},{"timestamp":1742398800000,"open":6.2625,"high":6.2636,"low":6.2625,"close":6.2632,"volume":96.75},{"timestamp":1742398860000,"open":6.2632,"high":6.2653,"low":6.2631,"close":6.2653,"volume":196.44000244140625},{"timestamp":1742398920000,"open":6.2652,"high":6.2657,"low":6.2602,"close":6.2603,"volume":139.1199951171875},{"timestamp":1742398980000,"open":6.2602,"high":6.2602,"low":6.2591,"close":6.2599,"volume":121.36000061035156},{"timestamp":1742399040000,"open":6.26,"high":6.2609,"low":6.2594,"close":6.2609,"volume":133.1999969482422},{"timestamp":1742399100000,"open":6.2608,"high":6.2616,"low":6.2601,"close":6.2603,"volume":148},{"timestamp":1742399160000,"open":6.2604,"high":6.2627,"low":6.26,"close":6.2622,"volume":166.8300018310547},{"timestamp":1742399220000,"open":6.2623,"high":6.2624,"low":6.2606,"close":6.2611,"volume":150.9600067138672},{"timestamp":1742399280000,"open":6.2613,"high":6.2614,"low":6.2606,"close":6.2608,"volume":165.75999450683594},{"timestamp":1742399340000,"open":6.2608,"high":6.2622,"low":6.2598,"close":6.2612,"volume":165.7899932861328},{"timestamp":1742399400000,"open":6.261,"high":6.2646,"low":6.261,"close":6.2641,"volume":162.42999267578125},{"timestamp":1742399460000,"open":6.2642,"high":6.2669,"low":6.2639,"close":6.266,"volume":244.9199981689453},{"timestamp":1742399520000,"open":6.2662,"high":6.2668,"low":6.2655,"close":6.2668,"volume":289.94000244140625},{"timestamp":1742399580000,"open":6.2666,"high":6.2668,"low":6.2653,"close":6.2667,"volume":207.44000244140625},{"timestamp":1742399640000,"open":6.2668,"high":6.2676,"low":6.2666,"close":6.2676,"volume":170.36000061035156},{"timestamp":1742399700000,"open":6.2674,"high":6.2684,"low":6.2674,"close":6.2682,"volume":241.57000732421875},{"timestamp":1742399760000,"open":6.2685,"high":6.2688,"low":6.2671,"close":6.2672,"volume":165.88999938964844},{"timestamp":1742399820000,"open":6.2668,"high":6.2668,"low":6.2626,"close":6.2659,"volume":353.8599853515625},{"timestamp":1742399880000,"open":6.2659,"high":6.2683,"low":6.2656,"close":6.2679,"volume":406.4800109863281},{"timestamp":1742399940000,"open":6.2679,"high":6.2704,"low":6.2673,"close":6.2704,"volume":321.54998779296875},{"timestamp":1742400000000,"open":6.2704,"high":6.2706,"low":6.2679,"close":6.268,"volume":345.6300048828125},{"timestamp":1742400060000,"open":6.2679,"high":6.2679,"low":6.2665,"close":6.2673,"volume":321.9200134277344},{"timestamp":1742400120000,"open":6.2672,"high":6.2693,"low":6.2671,"close":6.2686,"volume":240.92999267578125},{"timestamp":1742400180000,"open":6.2686,"high":6.2708,"low":6.2686,"close":6.27,"volume":218.22999572753906},{"timestamp":1742400240000,"open":6.2702,"high":6.2708,"low":6.2698,"close":6.2707,"volume":173.8000030517578},{"timestamp":1742400300000,"open":6.2704,"high":6.2704,"low":6.2678,"close":6.269,"volume":249.8300018310547},{"timestamp":1742400360000,"open":6.2691,"high":6.2697,"low":6.2657,"close":6.2692,"volume":117.43000030517578},{"timestamp":1742400420000,"open":6.269,"high":6.269,"low":6.2632,"close":6.2636,"volume":269.3699951171875},{"timestamp":1742400480000,"open":6.2637,"high":6.2643,"low":6.2607,"close":6.2608,"volume":207.1999969482422},{"timestamp":1742400540000,"open":6.2609,"high":6.2629,"low":6.2602,"close":6.2615,"volume":229.91000366210938},{"timestamp":1742400600000,"open":6.2614,"high":6.2618,"low":6.26,"close":6.2604,"volume":225.4600067138672},{"timestamp":1742400660000,"open":6.2604,"high":6.2622,"low":6.2601,"close":6.2618,"volume":236.8000030517578},{"timestamp":1742400720000,"open":6.262,"high":6.2638,"low":6.2616,"close":6.262,"volume":217.13999938964844},{"timestamp":1742400780000,"open":6.2622,"high":6.2622,"low":6.2605,"close":6.2613,"volume":124.33000183105469},{"timestamp":1742400840000,"open":6.2613,"high":6.2618,"low":6.2594,"close":6.2596,"volume":139.1199951171875},{"timestamp":1742400900000,"open":6.2595,"high":6.2603,"low":6.2577,"close":6.2597,"volume":183.52000427246094},{"timestamp":1742400960000,"open":6.2598,"high":6.261,"low":6.2586,"close":6.2608,"volume":213.27999877929688},{"timestamp":1742401020000,"open":6.2608,"high":6.2616,"low":6.2607,"close":6.261,"volume":142.1999969482422},{"timestamp":1742401080000,"open":6.2611,"high":6.2619,"low":6.259,"close":6.26,"volume":127.69999694824219},{"timestamp":1742401140000,"open":6.2601,"high":6.2614,"low":6.2596,"close":6.2606,"volume":136.2899932861328},{"timestamp":1742401200000,"open":6.2608,"high":6.2608,"low":6.2599,"close":6.2603,"volume":74.04000091552734},{"timestamp":1742401260000,"open":6.2602,"high":6.2606,"low":6.26,"close":6.2603,"volume":99.66000366210938},{"timestamp":1742401320000,"open":6.2602,"high":6.2606,"low":6.2598,"close":6.2598,"volume":100.63999938964844},{"timestamp":1742401380000,"open":6.2599,"high":6.2602,"low":6.2588,"close":6.2588,"volume":73.04000091552734},{"timestamp":1742401440000,"open":6.2591,"high":6.2591,"low":6.2577,"close":6.2578,"volume":135.27999877929688},{"timestamp":1742401500000,"open":6.258,"high":6.2587,"low":6.258,"close":6.2586,"volume":122.44999694824219},{"timestamp":1742401560000,"open":6.2587,"high":6.2595,"low":6.2587,"close":6.259,"volume":66.1500015258789},{"timestamp":1742401620000,"open":6.2591,"high":6.2591,"low":6.2584,"close":6.2587,"volume":113.55999755859375},{"timestamp":1742401680000,"open":6.2589,"high":6.2589,"low":6.2578,"close":6.2584,"volume":94.80000305175781},{"timestamp":1742401740000,"open":6.2583,"high":6.2597,"low":6.2583,"close":6.2596,"volume":115.51000213623047},{"timestamp":1742401800000,"open":6.2596,"high":6.2601,"low":6.2586,"close":6.2591,"volume":174.72000122070312},{"timestamp":1742401860000,"open":6.259,"high":6.2596,"low":6.2587,"close":6.2596,"volume":106.55999755859375},{"timestamp":1742401920000,"open":6.2596,"high":6.261,"low":6.2596,"close":6.2607,"volume":128.3000030517578},{"timestamp":1742401980000,"open":6.2606,"high":6.2619,"low":6.2605,"close":6.2612,"volume":100.63999938964844},{"timestamp":1742402040000,"open":6.2611,"high":6.2623,"low":6.2608,"close":6.2621,"volume":126.31999969482422},{"timestamp":1742402100000,"open":6.2622,"high":6.2633,"low":6.2622,"close":6.2627,"volume":161.8800048828125},{"timestamp":1742402160000,"open":6.2625,"high":6.263,"low":6.2622,"close":6.263,"volume":74},{"timestamp":1742402220000,"open":6.2628,"high":6.2632,"low":6.2625,"close":6.2627,"volume":91.76000213623047},{"timestamp":1742402280000,"open":6.2626,"high":6.2626,"low":6.2615,"close":6.2616,"volume":65.12000274658203},{"timestamp":1742402340000,"open":6.2615,"high":6.2616,"low":6.2611,"close":6.2611,"volume":53.310001373291016},{"timestamp":1742402400000,"open":6.2612,"high":6.2617,"low":6.2612,"close":6.2617,"volume":114.55000305175781},{"timestamp":1742402460000,"open":6.2618,"high":6.2619,"low":6.2616,"close":6.2616,"volume":71.0999984741211},{"timestamp":1742402520000,"open":6.2615,"high":6.262,"low":6.2612,"close":6.262,"volume":118.5},{"timestamp":1742402580000,"open":6.262,"high":6.2622,"low":6.2609,"close":6.261,"volume":109.5999984741211},{"timestamp":1742402640000,"open":6.2609,"high":6.2609,"low":6.2602,"close":6.2602,"volume":47.36000061035156},{"timestamp":1742402700000,"open":6.2608,"high":6.2623,"low":6.2603,"close":6.2603,"volume":126.30999755859375},{"timestamp":1742402760000,"open":6.2603,"high":6.2607,"low":6.2601,"close":6.2601,"volume":167.85000610351562},{"timestamp":1742402820000,"open":6.26,"high":6.261,"low":6.26,"close":6.2604,"volume":103.68000030517578},{"timestamp":1742402880000,"open":6.2604,"high":6.2624,"low":6.2602,"close":6.2612,"volume":199.91000366210938},{"timestamp":1742402940000,"open":6.2612,"high":6.2614,"low":6.2606,"close":6.2611,"volume":97.72000122070312},{"timestamp":1742403000000,"open":6.2608,"high":6.2614,"low":6.2608,"close":6.2614,"volume":50.33000183105469},{"timestamp":1742403060000,"open":6.2615,"high":6.2628,"low":6.2612,"close":6.2612,"volume":90.79000091552734},{"timestamp":1742403120000,"open":6.2611,"high":6.2613,"low":6.2606,"close":6.2606,"volume":174.63999938964844},{"timestamp":1742403180000,"open":6.2607,"high":6.261,"low":6.2604,"close":6.2605,"volume":91.76000213623047},{"timestamp":1742403240000,"open":6.2604,"high":6.2617,"low":6.2603,"close":6.2612,"volume":67.11000061035156},{"timestamp":1742403300000,"open":6.2609,"high":6.2612,"low":6.26,"close":6.2609,"volume":93.77999877929688},{"timestamp":1742403360000,"open":6.261,"high":6.2611,"low":6.2602,"close":6.2603,"volume":60.189998626708984},{"timestamp":1742403420000,"open":6.2602,"high":6.2603,"low":6.2595,"close":6.2596,"volume":82.87999725341797},{"timestamp":1742403480000,"open":6.2594,"high":6.2594,"low":6.2585,"close":6.2586,"volume":91.76000213623047},{"timestamp":1742403540000,"open":6.2586,"high":6.2595,"low":6.2586,"close":6.2592,"volume":94.72000122070312},{"timestamp":1742403600000,"open":6.2598,"high":6.2605,"low":6.2581,"close":6.2598,"volume":140.67999267578125},{"timestamp":1742403660000,"open":6.2599,"high":6.2611,"low":6.2599,"close":6.2608,"volume":71.0999984741211},{"timestamp":1742403720000,"open":6.2609,"high":6.2611,"low":6.2603,"close":6.261,"volume":114.55000305175781},{"timestamp":1742403780000,"open":6.2609,"high":6.2627,"low":6.2607,"close":6.2627,"volume":102.69999694824219},{"timestamp":1742403840000,"open":6.2624,"high":6.263,"low":6.2621,"close":6.2625,"volume":201.4499969482422},{"timestamp":1742403900000,"open":6.2628,"high":6.263,"low":6.2621,"close":6.263,"volume":67.1500015258789},{"timestamp":1742403960000,"open":6.263,"high":6.2636,"low":6.2629,"close":6.263,"volume":82.94999694824219},{"timestamp":1742404020000,"open":6.2629,"high":6.2638,"low":6.2629,"close":6.2632,"volume":90.8499984741211},{"timestamp":1742404080000,"open":6.2633,"high":6.264,"low":6.263,"close":6.2639,"volume":122.43000030517578},{"timestamp":1742404140000,"open":6.2639,"high":6.2649,"low":6.2629,"close":6.2645,"volume":73.51000213623047},{"timestamp":1742404200000,"open":6.2641,"high":6.265,"low":6.2639,"close":6.2642,"volume":61.209999084472656},{"timestamp":1742404260000,"open":6.2644,"high":6.2649,"low":6.2637,"close":6.2644,"volume":88.37000274658203},{"timestamp":1742404320000,"open":6.2644,"high":6.2646,"low":6.2615,"close":6.2615,"volume":88.83999633789062},{"timestamp":1742404380000,"open":6.2619,"high":6.2643,"low":6.2618,"close":6.2643,"volume":168.91000366210938},{"timestamp":1742404440000,"open":6.2632,"high":6.2644,"low":6.2624,"close":6.2637,"volume":356.0400085449219},{"timestamp":1742404500000,"open":6.264,"high":6.2646,"low":6.2632,"close":6.2644,"volume":101.72000122070312},{"timestamp":1742404560000,"open":6.2644,"high":6.2684,"low":6.2644,"close":6.268,"volume":231.1199951171875},{"timestamp":1742404620000,"open":6.268,"high":6.2682,"low":6.2671,"close":6.2679,"volume":193.42999267578125},{"timestamp":1742404680000,"open":6.2678,"high":6.2682,"low":6.2667,"close":6.2675,"volume":211.75999450683594},{"timestamp":1742404740000,"open":6.2675,"high":6.2678,"low":6.267,"close":6.2677,"volume":170.80999755859375},{"timestamp":1742404800000,"open":6.2678,"high":6.2687,"low":6.2677,"close":6.2683,"volume":131.8300018310547},{"timestamp":1742404860000,"open":6.2683,"high":6.2683,"low":6.2669,"close":6.2677,"volume":137.1699981689453},{"timestamp":1742404920000,"open":6.2676,"high":6.2685,"low":6.2674,"close":6.2685,"volume":174.63999938964844},{"timestamp":1742404980000,"open":6.268,"high":6.2695,"low":6.2679,"close":6.2691,"volume":188.97999572753906},{"timestamp":1742405040000,"open":6.2694,"high":6.2698,"low":6.2683,"close":6.2695,"volume":264.6499938964844},{"timestamp":1742405100000,"open":6.2696,"high":6.2706,"low":6.2696,"close":6.2703,"volume":264.6300048828125},{"timestamp":1742405160000,"open":6.2703,"high":6.2707,"low":6.2687,"close":6.2701,"volume":245.27999877929688},{"timestamp":1742405220000,"open":6.2703,"high":6.2705,"low":6.2688,"close":6.2691,"volume":242.88999938964844},{"timestamp":1742405280000,"open":6.2694,"high":6.2696,"low":6.2688,"close":6.269,"volume":298.2200012207031},{"timestamp":1742405340000,"open":6.2691,"high":6.2694,"low":6.268,"close":6.2692,"volume":172.6699981689453},{"timestamp":1742405400000,"open":6.27,"high":6.271,"low":6.2693,"close":6.2707,"volume":219.0399932861328},{"timestamp":1742405460000,"open":6.2708,"high":6.2708,"low":6.2691,"close":6.2705,"volume":363.3699951171875},{"timestamp":1742405520000,"open":6.2703,"high":6.2703,"low":6.2689,"close":6.2689,"volume":229.10000610351562},{"timestamp":1742405580000,"open":6.2689,"high":6.2701,"low":6.2686,"close":6.2696,"volume":282.3999938964844},{"timestamp":1742405640000,"open":6.2696,"high":6.2705,"low":6.269,"close":6.2702,"volume":244.89999389648438},{"timestamp":1742405700000,"open":6.2709,"high":6.2716,"low":6.2703,"close":6.2713,"volume":245.99000549316406},{"timestamp":1742405760000,"open":6.2714,"high":6.2729,"low":6.2713,"close":6.2729,"volume":324.5299987792969},{"timestamp":1742405820000,"open":6.2728,"high":6.2728,"low":6.2713,"close":6.2717,"volume":268.7200012207031},{"timestamp":1742405880000,"open":6.2717,"high":6.272,"low":6.2707,"close":6.2718,"volume":367.92999267578125},{"timestamp":1742405940000,"open":6.2717,"high":6.2717,"low":6.2694,"close":6.2697,"volume":454.92999267578125},{"timestamp":1742406000000,"open":6.2696,"high":6.2708,"low":6.2695,"close":6.2707,"volume":237.1999969482422},{"timestamp":1742406060000,"open":6.2707,"high":6.2707,"low":6.2686,"close":6.2687,"volume":229.67999267578125},{"timestamp":1742406120000,"open":6.2687,"high":6.2701,"low":6.2683,"close":6.2699,"volume":268.1600036621094},{"timestamp":1742406180000,"open":6.2697,"high":6.2697,"low":6.2686,"close":6.2691,"volume":406.8500061035156},{"timestamp":1742406240000,"open":6.2694,"high":6.2704,"low":6.2689,"close":6.2696,"volume":513.510009765625},{"timestamp":1742406300000,"open":6.2698,"high":6.2737,"low":6.269,"close":6.2693,"volume":270.45001220703125},{"timestamp":1742406360000,"open":6.2693,"high":6.2694,"low":6.2675,"close":6.2679,"volume":370},{"timestamp":1742406420000,"open":6.2681,"high":6.2717,"low":6.2681,"close":6.2697,"volume":323.8599853515625},{"timestamp":1742406480000,"open":6.2697,"high":6.2712,"low":6.2692,"close":6.2711,"volume":313.80999755859375},{"timestamp":1742406540000,"open":6.2711,"high":6.2723,"low":6.2711,"close":6.2723,"volume":312.94000244140625},{"timestamp":1742406600000,"open":6.2722,"high":6.2724,"low":6.2699,"close":6.2709,"volume":320.8299865722656},{"timestamp":1742406660000,"open":6.2709,"high":6.2722,"low":6.2705,"close":6.2713,"volume":296},{"timestamp":1742406720000,"open":6.2715,"high":6.2715,"low":6.2696,"close":6.2712,"volume":395.7300109863281},{"timestamp":1742406780000,"open":6.2711,"high":6.2717,"low":6.2704,"close":6.2711,"volume":434.17999267578125},{"timestamp":1742406840000,"open":6.2707,"high":6.2716,"low":6.2693,"close":6.2694,"volume":340.42999267578125},{"timestamp":1742406900000,"open":6.2697,"high":6.2702,"low":6.2671,"close":6.2672,"volume":547.6500244140625},{"timestamp":1742406960000,"open":6.2675,"high":6.2676,"low":6.2652,"close":6.2656,"volume":289.1199951171875},{"timestamp":1742407020000,"open":6.2649,"high":6.2656,"low":6.2641,"close":6.2655,"volume":447.7200012207031},{"timestamp":1742407080000,"open":6.2653,"high":6.2663,"low":6.2627,"close":6.2638,"volume":609.6900024414062},{"timestamp":1742407140000,"open":6.2638,"high":6.2643,"low":6.2514,"close":6.2514,"volume":304.0199890136719},{"timestamp":1742407200000,"open":6.2514,"high":6.2594,"low":6.2451,"close":6.2563,"volume":509.6499938964844},{"timestamp":1742407260000,"open":6.2563,"high":6.2584,"low":6.2525,"close":6.2568,"volume":520.9600219726562},{"timestamp":1742407320000,"open":6.2554,"high":6.2587,"low":6.253,"close":6.2556,"volume":401.6600036621094},{"timestamp":1742407380000,"open":6.2555,"high":6.2561,"low":6.2523,"close":6.2544,"volume":322.6400146484375},{"timestamp":1742407440000,"open":6.2535,"high":6.2546,"low":6.2491,"close":6.2503,"volume":496.44000244140625},{"timestamp":1742407500000,"open":6.2516,"high":6.2534,"low":6.2503,"close":6.2514,"volume":593.9000244140625},{"timestamp":1742407560000,"open":6.2515,"high":6.2529,"low":6.2497,"close":6.2524,"volume":461.9599914550781},{"timestamp":1742407620000,"open":6.2525,"high":6.2543,"low":6.2519,"close":6.2523,"volume":429.45001220703125},{"timestamp":1742407680000,"open":6.2523,"high":6.2532,"low":6.2481,"close":6.2486,"volume":325.6000061035156},{"timestamp":1742407740000,"open":6.2482,"high":6.2508,"low":6.2481,"close":6.249,"volume":433.19000244140625},{"timestamp":1742407800000,"open":6.249,"high":6.2514,"low":6.2483,"close":6.2489,"volume":506.7799987792969},{"timestamp":1742407860000,"open":6.2494,"high":6.2523,"low":6.2474,"close":6.2515,"volume":610.27001953125},{"timestamp":1742407920000,"open":6.2514,"high":6.2527,"low":6.2496,"close":6.2506,"volume":566.469970703125},{"timestamp":1742407980000,"open":6.2512,"high":6.2534,"low":6.2503,"close":6.2531,"volume":742.5700073242188},{"timestamp":1742408040000,"open":6.2534,"high":6.2556,"low":6.2528,"close":6.2554,"volume":218.3699951171875},{"timestamp":1742408100000,"open":6.2554,"high":6.2568,"low":6.2545,"close":6.2558,"volume":62.58000183105469},{"timestamp":1742408160000,"open":6.2558,"high":6.2561,"low":6.2541,"close":6.2545,"volume":62.58000183105469},{"timestamp":1742408220000,"open":6.2546,"high":6.2574,"low":6.2546,"close":6.2563,"volume":60.060001373291016},{"timestamp":1742408280000,"open":6.2563,"high":6.2571,"low":6.2545,"close":6.2547,"volume":51.2400016784668},{"timestamp":1742408340000,"open":6.2548,"high":6.2563,"low":6.2547,"close":6.2563,"volume":203.72000122070312},{"timestamp":1742408400000,"open":6.2563,"high":6.2572,"low":6.2549,"close":6.2567,"volume":37.380001068115234},{"timestamp":1742408460000,"open":6.2568,"high":6.259,"low":6.2562,"close":6.2583,"volume":34.439998626708984},{"timestamp":1742408520000,"open":6.2585,"high":6.2596,"low":6.2559,"close":6.2566,"volume":78.54000091552734},{"timestamp":1742408580000,"open":6.2568,"high":6.2569,"low":6.2542,"close":6.2547,"volume":131.60000610351562},{"timestamp":1742408640000,"open":6.2545,"high":6.2545,"low":6.2514,"close":6.254,"volume":488.3999938964844},{"timestamp":1742408700000,"open":6.2539,"high":6.2548,"low":6.2513,"close":6.2523,"volume":470.6400146484375},{"timestamp":1742408760000,"open":6.2523,"high":6.2555,"low":6.2518,"close":6.2545,"volume":308.55999755859375},{"timestamp":1742408820000,"open":6.255,"high":6.2561,"low":6.254,"close":6.2556,"volume":81.4800033569336},{"timestamp":1742408880000,"open":6.2556,"high":6.2558,"low":6.2538,"close":6.2557,"volume":46.619998931884766},{"timestamp":1742408940000,"open":6.2559,"high":6.2559,"low":6.2551,"close":6.2558,"volume":31.079999923706055},{"timestamp":1742409000000,"open":6.2557,"high":6.2567,"low":6.2534,"close":6.2562,"volume":101.05999755859375},{"timestamp":1742409060000,"open":6.2562,"high":6.2572,"low":6.2536,"close":6.2538,"volume":178.0399932861328},{"timestamp":1742409120000,"open":6.2538,"high":6.2542,"low":6.2528,"close":6.2533,"volume":93.68000030517578},{"timestamp":1742409180000,"open":6.2532,"high":6.2544,"low":6.2526,"close":6.2534,"volume":325.6000061035156},{"timestamp":1742409240000,"open":6.2534,"high":6.2538,"low":6.2515,"close":6.2519,"volume":115.62000274658203},{"timestamp":1742409300000,"open":6.2519,"high":6.2521,"low":6.2505,"close":6.251,"volume":46.20000076293945},{"timestamp":1742409360000,"open":6.2507,"high":6.2513,"low":6.2486,"close":6.2507,"volume":482.8399963378906},{"timestamp":1742409420000,"open":6.2506,"high":6.2514,"low":6.2499,"close":6.2512,"volume":409.1000061035156},{"timestamp":1742409480000,"open":6.251,"high":6.2539,"low":6.2509,"close":6.2539,"volume":351.79998779296875},{"timestamp":1742409540000,"open":6.2539,"high":6.2549,"low":6.2515,"close":6.2515,"volume":287.1600036621094},{"timestamp":1742409600000,"open":6.2519,"high":6.2519,"low":6.2484,"close":6.2505,"volume":196.83999633789062},{"timestamp":1742409660000,"open":6.2505,"high":6.2514,"low":6.2455,"close":6.2456,"volume":322.6400146484375},{"timestamp":1742409720000,"open":6.2455,"high":6.2464,"low":6.2441,"close":6.2451,"volume":381.8399963378906},{"timestamp":1742409780000,"open":6.2453,"high":6.2462,"low":6.2432,"close":6.2447,"volume":838.9099731445312},{"timestamp":1742409840000,"open":6.2446,"high":6.2457,"low":6.2423,"close":6.2436,"volume":800.3200073242188},{"timestamp":1742409900000,"open":6.2447,"high":6.246,"low":6.2412,"close":6.2458,"volume":675.2899780273438},{"timestamp":1742409960000,"open":6.2454,"high":6.2468,"low":6.2449,"close":6.2465,"volume":551.239990234375},{"timestamp":1742410020000,"open":6.2465,"high":6.2469,"low":6.2446,"close":6.245,"volume":487.1600036621094},{"timestamp":1742410080000,"open":6.245,"high":6.2465,"low":6.2441,"close":6.2465,"volume":272.3299865722656},{"timestamp":1742410140000,"open":6.2465,"high":6.2467,"low":6.2439,"close":6.2451,"volume":235.32000732421875},{"timestamp":1742410200000,"open":6.2451,"high":6.2457,"low":6.2433,"close":6.245,"volume":180.55999755859375},{"timestamp":1742410260000,"open":6.2452,"high":6.2472,"low":6.2447,"close":6.2461,"volume":244.1999969482422},{"timestamp":1742410320000,"open":6.2463,"high":6.2469,"low":6.2451,"close":6.2463,"volume":235.32000732421875},{"timestamp":1742410380000,"open":6.2462,"high":6.2468,"low":6.2451,"close":6.2463,"volume":259},{"timestamp":1742410440000,"open":6.2462,"high":6.2516,"low":6.2459,"close":6.2509,"volume":481.3299865722656},{"timestamp":1742410500000,"open":6.2508,"high":6.2544,"low":6.2504,"close":6.2518,"volume":454.4200134277344},{"timestamp":1742410560000,"open":6.2516,"high":6.2525,"low":6.2512,"close":6.252,"volume":418.8999938964844},{"timestamp":1742410620000,"open":6.2517,"high":6.2522,"low":6.2499,"close":6.2509,"volume":451.3500061035156},{"timestamp":1742410680000,"open":6.2509,"high":6.252,"low":6.2494,"close":6.2519,"volume":377.6000061035156},{"timestamp":1742410740000,"open":6.2512,"high":6.2542,"low":6.25,"close":6.252,"volume":708.8699951171875},{"timestamp":1742410800000,"open":6.2527,"high":6.2564,"low":6.251,"close":6.2553,"volume":1036.219970703125},{"timestamp":1742410860000,"open":6.2553,"high":6.258,"low":6.2553,"close":6.2561,"volume":593.8200073242188},{"timestamp":1742410920000,"open":6.2562,"high":6.2574,"low":6.2553,"close":6.2554,"volume":352.92999267578125},{"timestamp":1742410980000,"open":6.2555,"high":6.2578,"low":6.2545,"close":6.2546,"volume":380.1499938964844},{"timestamp":1742411040000,"open":6.2547,"high":6.256,"low":6.2535,"close":6.2557,"volume":237.77999877929688},{"timestamp":1742411100000,"open":6.2561,"high":6.2603,"low":6.2547,"close":6.2586,"volume":465.0899963378906},{"timestamp":1742411160000,"open":6.2586,"high":6.2612,"low":6.2581,"close":6.2602,"volume":281.79998779296875},{"timestamp":1742411220000,"open":6.2602,"high":6.2615,"low":6.2565,"close":6.2568,"volume":268.45001220703125},{"timestamp":1742411280000,"open":6.2569,"high":6.2614,"low":6.2553,"close":6.2595,"volume":213.89999389648438},{"timestamp":1742411340000,"open":6.2597,"high":6.2615,"low":6.2587,"close":6.2607,"volume":245.5500030517578},{"timestamp":1742411400000,"open":6.2598,"high":6.2611,"low":6.2594,"close":6.2595,"volume":128.33999633789062},{"timestamp":1742411460000,"open":6.2595,"high":6.2651,"low":6.2595,"close":6.2642,"volume":358.6700134277344},{"timestamp":1742411520000,"open":6.2643,"high":6.2677,"low":6.2635,"close":6.2675,"volume":349.94000244140625},{"timestamp":1742411580000,"open":6.2675,"high":6.268,"low":6.2664,"close":6.2671,"volume":430.70001220703125},{"timestamp":1742411640000,"open":6.2671,"high":6.271,"low":6.2671,"close":6.2683,"volume":635.239990234375},{"timestamp":1742411700000,"open":6.2683,"high":6.269,"low":6.2674,"close":6.2679,"volume":354},{"timestamp":1742411760000,"open":6.268,"high":6.2716,"low":6.2678,"close":6.2711,"volume":601.7999877929688},{"timestamp":1742411820000,"open":6.272,"high":6.2755,"low":6.2709,"close":6.2748,"volume":453.30999755859375},{"timestamp":1742411880000,"open":6.2748,"high":6.2781,"low":6.2738,"close":6.2781,"volume":490.70001220703125},{"timestamp":1742411940000,"open":6.2788,"high":6.2795,"low":6.2783,"close":6.2787,"volume":297.95001220703125},{"timestamp":1742412000000,"open":6.2784,"high":6.2785,"low":6.2673,"close":6.2747,"volume":456.6099853515625},{"timestamp":1742412060000,"open":6.2748,"high":6.2799,"low":6.2747,"close":6.2784,"volume":607.25},{"timestamp":1742412120000,"open":6.2784,"high":6.2792,"low":6.2779,"close":6.2788,"volume":379.510009765625},{"timestamp":1742412180000,"open":6.2787,"high":6.2813,"low":6.2773,"close":6.2779,"volume":460.8399963378906},{"timestamp":1742412240000,"open":6.2782,"high":6.2782,"low":6.2766,"close":6.2773,"volume":359.55999755859375},{"timestamp":1742412300000,"open":6.2777,"high":6.2785,"low":6.2765,"close":6.2773,"volume":276.3299865722656},{"timestamp":1742412360000,"open":6.2772,"high":6.2785,"low":6.2762,"close":6.2785,"volume":315.4100036621094},{"timestamp":1742412420000,"open":6.2785,"high":6.2786,"low":6.2758,"close":6.2763,"volume":643.530029296875},{"timestamp":1742412480000,"open":6.2762,"high":6.278,"low":6.2752,"close":6.2769,"volume":843.1799926757812},{"timestamp":1742412540000,"open":6.2766,"high":6.2788,"low":6.2756,"close":6.2764,"volume":640.4199829101562},{"timestamp":1742412600000,"open":6.2761,"high":6.2776,"low":6.2755,"close":6.2769,"volume":609.260009765625},{"timestamp":1742412660000,"open":6.277,"high":6.2782,"low":6.2758,"close":6.2776,"volume":526.6500244140625},{"timestamp":1742412720000,"open":6.2774,"high":6.2782,"low":6.2738,"close":6.2748,"volume":481.2300109863281},{"timestamp":1742412780000,"open":6.2746,"high":6.2751,"low":6.2709,"close":6.2712,"volume":476.9700012207031},{"timestamp":1742412840000,"open":6.2709,"high":6.2728,"low":6.2705,"close":6.2719,"volume":304.8399963378906},{"timestamp":1742412900000,"open":6.272,"high":6.2727,"low":6.2696,"close":6.2701,"volume":312.70001220703125},{"timestamp":1742412960000,"open":6.27,"high":6.2723,"low":6.27,"close":6.2714,"volume":191.75},{"timestamp":1742413020000,"open":6.2713,"high":6.2717,"low":6.27,"close":6.2703,"volume":273.3800048828125},{"timestamp":1742413080000,"open":6.2703,"high":6.2709,"low":6.2683,"close":6.2706,"volume":185.85000610351562},{"timestamp":1742413140000,"open":6.2706,"high":6.2717,"low":6.2699,"close":6.271,"volume":191.75},{"timestamp":1742413200000,"open":6.2709,"high":6.2725,"low":6.2703,"close":6.2713,"volume":380.54998779296875},{"timestamp":1742413260000,"open":6.2713,"high":6.2721,"low":6.2707,"close":6.271,"volume":448.3999938964844},{"timestamp":1742413320000,"open":6.2716,"high":6.2719,"low":6.2707,"close":6.2708,"volume":469.04998779296875},{"timestamp":1742413380000,"open":6.2708,"high":6.2714,"low":6.2701,"close":6.2705,"volume":156.35000610351562},{"timestamp":1742413440000,"open":6.2706,"high":6.2724,"low":6.2701,"close":6.2701,"volume":238.9499969482422},{"timestamp":1742413500000,"open":6.2702,"high":6.2705,"low":6.269,"close":6.2694,"volume":109.1500015258789},{"timestamp":1742413560000,"open":6.2697,"high":6.272,"low":6.2697,"close":6.2717,"volume":153.39999389648438},{"timestamp":1742413620000,"open":6.2708,"high":6.273,"low":6.2708,"close":6.2723,"volume":283.20001220703125},{"timestamp":1742413680000,"open":6.273,"high":6.273,"low":6.2718,"close":6.2722,"volume":126.8499984741211},{"timestamp":1742413740000,"open":6.2718,"high":6.272,"low":6.2687,"close":6.2704,"volume":88.5},{"timestamp":1742413800000,"open":6.2696,"high":6.2713,"low":6.2692,"close":6.2695,"volume":268.45001220703125},{"timestamp":1742413860000,"open":6.2696,"high":6.2704,"low":6.2687,"close":6.2701,"volume":340.239990234375},{"timestamp":1742413920000,"open":6.2694,"high":6.2702,"low":6.2688,"close":6.2699,"volume":159.3000030517578},{"timestamp":1742413980000,"open":6.2689,"high":6.2702,"low":6.2689,"close":6.2702,"volume":126.8499984741211},{"timestamp":1742414040000,"open":6.2703,"high":6.2712,"low":6.2698,"close":6.2704,"volume":131.77999877929688},{"timestamp":1742414100000,"open":6.2704,"high":6.2708,"low":6.2682,"close":6.2692,"volume":147.5},{"timestamp":1742414160000,"open":6.2689,"high":6.2695,"low":6.2678,"close":6.2686,"volume":288.6199951171875},{"timestamp":1742414220000,"open":6.2686,"high":6.2695,"low":6.2665,"close":6.2692,"volume":231.2899932861328},{"timestamp":1742414280000,"open":6.2694,"high":6.2698,"low":6.2694,"close":6.2698,"volume":42.900001525878906},{"timestamp":1742414340000,"open":6.2698,"high":6.2702,"low":6.2689,"close":6.2694,"volume":210.72999572753906},{"timestamp":1742414400000,"open":6.2674,"high":6.2674,"low":6.2506,"close":6.2532,"volume":165.1999969482422},{"timestamp":1742414460000,"open":6.2532,"high":6.2553,"low":6.253,"close":6.255,"volume":483.79998779296875},{"timestamp":1742414520000,"open":6.2538,"high":6.2626,"low":6.2536,"close":6.2573,"volume":507.3999938964844},{"timestamp":1742414580000,"open":6.2575,"high":6.2601,"low":6.2514,"close":6.2537,"volume":628.3499755859375},{"timestamp":1742414640000,"open":6.2536,"high":6.2575,"low":6.2504,"close":6.2567,"volume":616.5499877929688},{"timestamp":1742414700000,"open":6.2573,"high":6.2693,"low":6.2453,"close":6.2505,"volume":531},{"timestamp":1742414760000,"open":6.251,"high":6.2564,"low":6.2477,"close":6.2556,"volume":436.6000061035156},{"timestamp":1742414820000,"open":6.2561,"high":6.2665,"low":6.2535,"close":6.2626,"volume":263.5299987792969},{"timestamp":1742414880000,"open":6.2626,"high":6.2703,"low":6.2509,"close":6.2519,"volume":385.4800109863281},{"timestamp":1742414940000,"open":6.2518,"high":6.2544,"low":6.2436,"close":6.2446,"volume":533},{"timestamp":1742415000000,"open":6.2446,"high":6.2476,"low":6.2424,"close":6.2469,"volume":200.60000610351562},{"timestamp":1742415060000,"open":6.2504,"high":6.2504,"low":6.2442,"close":6.2446,"volume":418.8999938964844},{"timestamp":1742415120000,"open":6.2444,"high":6.2475,"low":6.2444,"close":6.2457,"volume":516.25},{"timestamp":1742415180000,"open":6.2456,"high":6.2465,"low":6.2449,"close":6.245,"volume":519.2000122070312},{"timestamp":1742415240000,"open":6.245,"high":6.2605,"low":6.2435,"close":6.2582,"volume":268.45001220703125},{"timestamp":1742415300000,"open":6.2583,"high":6.2583,"low":6.2533,"close":6.2582,"volume":182.89999389648438},{"timestamp":1742415360000,"open":6.2583,"high":6.2588,"low":6.2547,"close":6.2552,"volume":153.39999389648438},{"timestamp":1742415420000,"open":6.2553,"high":6.2609,"low":6.255,"close":6.2609,"volume":174.0500030517578},{"timestamp":1742415480000,"open":6.2608,"high":6.2616,"low":6.257,"close":6.258,"volume":323.54998779296875},{"timestamp":1742415540000,"open":6.258,"high":6.2623,"low":6.2571,"close":6.2623,"volume":178.97000122070312},{"timestamp":1742415600000,"open":6.2622,"high":6.2634,"low":6.257,"close":6.2578,"volume":180.94000244140625},{"timestamp":1742415660000,"open":6.2616,"high":6.2626,"low":6.2574,"close":6.2623,"volume":150.4499969482422},{"timestamp":1742415720000,"open":6.2622,"high":6.2631,"low":6.2621,"close":6.2631,"volume":53.099998474121094},{"timestamp":1742415780000,"open":6.2628,"high":6.2635,"low":6.2615,"close":6.2632,"volume":47.20000076293945},{"timestamp":1742415840000,"open":6.2632,"high":6.2633,"low":6.2591,"close":6.263,"volume":44.25},{"timestamp":1742415900000,"open":6.2629,"high":6.2629,"low":6.2596,"close":6.2626,"volume":14.75},{"timestamp":1742415960000,"open":6.2626,"high":6.2635,"low":6.2591,"close":6.2632,"volume":54.09000015258789},{"timestamp":1742416020000,"open":6.262,"high":6.263,"low":6.2584,"close":6.263,"volume":11.800000190734863},{"timestamp":1742416080000,"open":6.2624,"high":6.2638,"low":6.2624,"close":6.2636,"volume":29.540000915527344},{"timestamp":1742416140000,"open":6.2638,"high":6.2645,"low":6.2637,"close":6.2644,"volume":51.18000030517578},{"timestamp":1742416200000,"open":6.2644,"high":6.2644,"low":6.2626,"close":6.2638,"volume":59},{"timestamp":1742416260000,"open":6.2633,"high":6.2637,"low":6.2626,"close":6.2637,"volume":38.349998474121094},{"timestamp":1742416320000,"open":6.2637,"high":6.2638,"low":6.2637,"close":6.2637,"volume":11.800000190734863},{"timestamp":1742416380000,"open":6.2591,"high":6.2627,"low":6.2587,"close":6.2626,"volume":63.93000030517578},{"timestamp":1742416440000,"open":6.2627,"high":6.2627,"low":6.2549,"close":6.2607,"volume":81.6500015258789},{"timestamp":1742416500000,"open":6.2607,"high":6.2607,"low":6.2519,"close":6.2561,"volume":180.02999877929688},{"timestamp":1742416560000,"open":6.2561,"high":6.2565,"low":6.253,"close":6.2565,"volume":109.73999786376953},{"timestamp":1742416620000,"open":6.2565,"high":6.2565,"low":6.2562,"close":6.2562,"volume":53.220001220703125},{"timestamp":1742416680000,"open":6.2563,"high":6.2576,"low":6.2563,"close":6.2568,"volume":53.720001220703125},{"timestamp":1742416740000,"open":6.2568,"high":6.2592,"low":6.2515,"close":6.2569,"volume":147.32000732421875},{"timestamp":1742416800000,"open":6.2567,"high":6.2567,"low":6.2531,"close":6.2532,"volume":78.68000030517578},{"timestamp":1742416860000,"open":6.2558,"high":6.2558,"low":6.2548,"close":6.2549,"volume":62.97999954223633},{"timestamp":1742416920000,"open":6.2549,"high":6.2559,"low":6.2535,"close":6.2552,"volume":150.6300048828125},{"timestamp":1742416980000,"open":6.2559,"high":6.2559,"low":6.2524,"close":6.2553,"volume":126.9800033569336},{"timestamp":1742417040000,"open":6.2553,"high":6.2634,"low":6.2535,"close":6.2634,"volume":218.89999389648438},{"timestamp":1742417100000,"open":6.2636,"high":6.2636,"low":6.2451,"close":6.2451,"volume":64.91999816894531},{"timestamp":1742417160000,"open":6.2452,"high":6.246,"low":6.245,"close":6.2453,"volume":97.3499984741211},{"timestamp":1742417220000,"open":6.2453,"high":6.2463,"low":6.2448,"close":6.2454,"volume":59},{"timestamp":1742417280000,"open":6.2455,"high":6.2474,"low":6.2427,"close":6.2469,"volume":192.05999755859375},{"timestamp":1742417340000,"open":6.2463,"high":6.2521,"low":6.2444,"close":6.2511,"volume":209.8300018310547},{"timestamp":1742417400000,"open":6.2511,"high":6.2511,"low":6.2486,"close":6.2489,"volume":265.5},{"timestamp":1742417460000,"open":6.2488,"high":6.2497,"low":6.2487,"close":6.2496,"volume":61.95000076293945},{"timestamp":1742417520000,"open":6.2497,"high":6.2498,"low":6.2496,"close":6.2496,"volume":41.29999923706055},{"timestamp":1742417580000,"open":6.2497,"high":6.2498,"low":6.2497,"close":6.2498,"volume":23.600000381469727},{"timestamp":1742417640000,"open":6.2499,"high":6.2505,"low":6.2499,"close":6.2505,"volume":56.04999923706055},{"timestamp":1742417700000,"open":6.2508,"high":6.2515,"low":6.2508,"close":6.2514,"volume":118},{"timestamp":1742417760000,"open":6.2517,"high":6.2522,"low":6.2516,"close":6.2522,"volume":44.25},{"timestamp":1742417820000,"open":6.2522,"high":6.2525,"low":6.2517,"close":6.2524,"volume":41.29999923706055},{"timestamp":1742417880000,"open":6.2521,"high":6.2548,"low":6.2521,"close":6.2523,"volume":141.60000610351562},{"timestamp":1742417940000,"open":6.2519,"high":6.2534,"low":6.2519,"close":6.2534,"volume":35.400001525878906}]