[{"timestamp":1742371500000,"open":6.535,"high":6.547,"low":6.533,"close":6.543,"volume":0.5529000163078308},{"timestamp":1742371560000,"open":6.534,"high":6.553,"low":6.526,"close":6.549,"volume":1.4840999841690063},{"timestamp":1742371620000,"open":6.55,"high":6.562,"low":6.537,"close":6.559,"volume":1.1348999738693237},{"timestamp":1742371680000,"open":6.553,"high":6.557,"low":6.527,"close":6.531,"volume":1.8442000150680542},{"timestamp":1742371740000,"open":6.538,"high":6.547,"low":6.524,"close":6.539,"volume":1.7750999927520752},{"timestamp":1742371800000,"open":6.525,"high":6.541,"low":6.517,"close":6.52,"volume":1.8042000532150269},{"timestamp":1742371860000,"open":6.532,"high":6.543,"low":6.52,"close":6.532,"volume":1.2512999773025513},{"timestamp":1742371920000,"open":6.533,"high":6.546,"low":6.525,"close":6.54,"volume":1.6296000480651855},{"timestamp":1742371980000,"open":6.53,"high":6.542,"low":6.524,"close":6.525,"volume":1.6296000480651855},{"timestamp":1742372040000,"open":6.538,"high":6.542,"low":6.522,"close":6.539,"volume":1.833299994468689},{"timestamp":1742372100000,"open":6.538,"high":6.544,"low":6.521,"close":6.525,"volume":1.513200044631958},{"timestamp":1742372160000,"open":6.536,"high":6.541,"low":6.516,"close":6.524,"volume":1.3676999807357788},{"timestamp":1742372220000,"open":6.536,"high":6.536,"low":6.516,"close":6.533,"volume":1.4840999841690063},{"timestamp":1742372280000,"open":6.519,"high":6.536,"low":6.518,"close":6.53,"volume":1.513200044631958},{"timestamp":1742372340000,"open":6.533,"high":6.533,"low":6.509,"close":6.523,"volume":1.1058000326156616},{"timestamp":1742372400000,"open":6.521,"high":6.531,"low":6.512,"close":6.516,"volume":1.9496999979019165},{"timestamp":1742372460000,"open":6.517,"high":6.536,"low":6.507,"close":6.519,"volume":1.9788000583648682},{"timestamp":1742372520000,"open":6.515,"high":6.534,"low":6.514,"close":6.532,"volume":1.3968000411987305},{"timestamp":1742372580000,"open":6.518,"high":6.535,"low":6.518,"close":6.533,"volume":1.3676999807357788},{"timestamp":1742372640000,"open":6.522,"high":6.537,"low":6.516,"close":6.528,"volume":1.3968000411987305},{"timestamp":1742372700000,"open":6.519,"high":6.532,"low":6.511,"close":6.514,"volume":1.1640000343322754},{"timestamp":1742372760000,"open":6.522,"high":6.529,"low":6.509,"close":6.524,"volume":1.4258999824523926},{"timestamp":1742372820000,"open":6.524,"high":6.524,"low":6.505,"close":6.505,"volume":0.8730000257492065},{"timestamp":1742372880000,"open":6.515,"high":6.528,"low":6.504,"close":6.516,"volume":1.746000051498413},{"timestamp":1742372940000,"open":6.521,"high":6.541,"low":6.517,"close":6.538,"volume":1.8042000532150269},{"timestamp":1742373000000,"open":6.528,"high":6.545,"low":6.526,"close":6.542,"volume":1.8624000549316406},{"timestamp":1742373060000,"open":6.538,"high":6.544,"low":6.524,"close":6.537,"volume":1.4258999824523926},{"timestamp":1742373120000,"open":6.533,"high":6.534,"low":6.513,"close":6.529,"volume":1.7568999528884888},{"timestamp":1742373180000,"open":6.518,"high":6.531,"low":6.515,"close":6.527,"volume":0.9021000266075134},{"timestamp":1742373240000,"open":6.526,"high":6.533,"low":6.516,"close":6.521,"volume":1.0476000308990479},{"timestamp":1742373300000,"open":6.532,"high":6.539,"low":6.518,"close":6.527,"volume":1.8914999961853027},{"timestamp":1742373360000,"open":6.537,"high":6.539,"low":6.52,"close":6.532,"volume":0.8547999858856201},{"timestamp":1742373420000,"open":6.524,"high":6.534,"low":6.517,"close":6.529,"volume":0.8439000248908997},{"timestamp":1742373480000,"open":6.531,"high":6.534,"low":6.515,"close":6.516,"volume":1.2222000360488892},{"timestamp":1742373540000,"open":6.514,"high":6.527,"low":6.511,"close":6.525,"volume":1.1640000343322754},{"timestamp":1742373600000,"open":6.518,"high":6.541,"low":6.518,"close":6.539,"volume":1.4550000429153442},{"timestamp":1742373660000,"open":6.536,"high":6.542,"low":6.524,"close":6.531,"volume":1.7568999528884888},{"timestamp":1742373720000,"open":6.533,"high":6.546,"low":6.528,"close":6.543,"volume":1.309499979019165},{"timestamp":1742373780000,"open":6.541,"high":6.551,"low":6.53,"close":6.551,"volume":1.6296000480651855},{"timestamp":1742373840000,"open":6.539,"high":6.55,"low":6.537,"close":6.546,"volume":0.6111000180244446},{"timestamp":1742373900000,"open":6.538,"high":6.554,"low":6.532,"close":6.534,"volume":0.9021000266075134},{"timestamp":1742373960000,"open":6.536,"high":6.551,"low":6.534,"close":6.542,"volume":0.6693000197410583},{"timestamp":1742374020000,"open":6.548,"high":6.553,"low":6.536,"close":6.553,"volume":0.8439000248908997},{"timestamp":1742374080000,"open":6.539,"high":6.557,"low":6.539,"close":6.548,"volume":0.8148000240325928},{"timestamp":1742374140000,"open":6.553,"high":6.559,"low":6.544,"close":6.554,"volume":0.7275000214576721},{"timestamp":1742374200000,"open":6.557,"high":6.559,"low":6.536,"close":6.549,"volume":0.9021000266075134},{"timestamp":1742374260000,"open":6.539,"high":6.55,"low":6.529,"close":6.542,"volume":1.4550000429153442},{"timestamp":1742374320000,"open":6.543,"high":6.548,"low":6.529,"close":6.535,"volume":0.9603000283241272},{"timestamp":1742374380000,"open":6.547,"high":6.555,"low":6.534,"close":6.547,"volume":1.3494999408721924},{"timestamp":1742374440000,"open":6.543,"high":6.562,"low":6.543,"close":6.56,"volume":0.7275000214576721},{"timestamp":1742374500000,"open":6.558,"high":6.561,"low":6.545,"close":6.56,"volume":0.5820000171661377},{"timestamp":1742374560000,"open":6.548,"high":6.563,"low":6.542,"close":6.543,"volume":1.1930999755859375},{"timestamp":1742374620000,"open":6.544,"high":6.554,"low":6.54,"close":6.549,"volume":1.1930999755859375},{"timestamp":1742374680000,"open":6.547,"high":6.559,"low":6.538,"close":6.554,"volume":1.4840999841690063},{"timestamp":1742374740000,"open":6.559,"high":6.559,"low":6.544,"close":6.556,"volume":1.07669997215271},{"timestamp":1742374800000,"open":6.557,"high":6.557,"low":6.535,"close":6.541,"volume":1.4550000429153442},{"timestamp":1742374860000,"open":6.548,"high":6.558,"low":6.54,"close":6.545,"volume":1.1058000326156616},{"timestamp":1742374920000,"open":6.548,"high":6.563,"low":6.543,"close":6.56,"volume":1.309499979019165},{"timestamp":1742374980000,"open":6.564,"high":6.565,"low":6.548,"close":6.563,"volume":1.0476000308990479},{"timestamp":1742375040000,"open":6.549,"high":6.564,"low":6.543,"close":6.543,"volume":0.756600022315979},{"timestamp":1742375100000,"open":6.541,"high":6.553,"low":6.536,"close":6.549,"volume":0.9894000291824341},{"timestamp":1742375160000,"open":6.537,"high":6.551,"low":6.536,"close":6.538,"volume":0.7674999833106995},{"timestamp":1742375220000,"open":6.539,"high":6.555,"low":6.536,"close":6.552,"volume":0.6693000197410583},{"timestamp":1742375280000,"open":6.542,"high":6.556,"low":6.542,"close":6.556,"volume":0.3492000102996826},{"timestamp":1742375340000,"open":6.546,"high":6.556,"low":6.541,"close":6.554,"volume":0.7275000214576721},{"timestamp":1742375400000,"open":6.554,"high":6.564,"low":6.542,"close":6.561,"volume":1.3968000411987305},{"timestamp":1742375460000,"open":6.552,"high":6.562,"low":6.546,"close":6.556,"volume":0.6693000197410583},{"timestamp":1742375520000,"open":6.554,"high":6.559,"low":6.538,"close":6.538,"volume":1.1058000326156616},{"timestamp":1742375580000,"open":6.537,"high":6.552,"low":6.534,"close":6.548,"volume":1.0476000308990479},{"timestamp":1742375640000,"open":6.549,"high":6.556,"low":6.538,"close":6.541,"volume":1.2039999961853027},{"timestamp":1742375700000,"open":6.543,"high":6.558,"low":6.54,"close":6.554,"volume":0.9021000266075134},{"timestamp":1742375760000,"open":6.551,"high":6.555,"low":6.54,"close":6.555,"volume":0.6984000205993652},{"timestamp":1742375820000,"open":6.552,"high":6.562,"low":6.543,"close":6.551,"volume":0.9603000283241272},{"timestamp":1742375880000,"open":6.552,"high":6.564,"low":6.548,"close":6.552,"volume":0.9021000266075134},{"timestamp":1742375940000,"open":6.554,"high":6.566,"low":6.548,"close":6.562,"volume":0.6984000205993652},{"timestamp":1742376000000,"open":6.547,"high":6.564,"low":6.547,"close":6.549,"volume":0.6111000180244446},{"timestamp":1742376060000,"open":6.561,"high":6.561,"low":6.546,"close":6.549,"volume":0.5820000171661377},{"timestamp":1742376120000,"open":6.558,"high":6.563,"low":6.547,"close":6.563,"volume":0.46560001373291016},{"timestamp":1742376180000,"open":6.549,"high":6.563,"low":6.547,"close":6.559,"volume":0.48739999532699585},{"timestamp":1742376240000,"open":6.549,"high":6.57,"low":6.549,"close":6.57,"volume":0.4074000120162964},{"timestamp":1742376300000,"open":6.555,"high":6.572,"low":6.555,"close":6.569,"volume":0.756600022315979},{"timestamp":1742376360000,"open":6.562,"high":6.569,"low":6.553,"close":6.565,"volume":0.6984000205993652},{"timestamp":1742376420000,"open":6.566,"high":6.572,"low":6.555,"close":6.571,"volume":0.7857000231742859},{"timestamp":1742376480000,"open":6.573,"high":6.573,"low":6.558,"close":6.57,"volume":0.6984000205993652},{"timestamp":1742376540000,"open":6.572,"high":6.578,"low":6.563,"close":6.573,"volume":0.6111000180244446},{"timestamp":1742376600000,"open":6.575,"high":6.576,"low":6.562,"close":6.573,"volume":0.621999979019165},{"timestamp":1742376660000,"open":6.571,"high":6.576,"low":6.558,"close":6.572,"volume":0.8148000240325928},{"timestamp":1742376720000,"open":6.563,"high":6.584,"low":6.562,"close":6.582,"volume":1.0184999704360962},{"timestamp":1742376780000,"open":6.582,"high":6.582,"low":6.562,"close":6.562,"volume":1.4258999824523926},{"timestamp":1742376840000,"open":6.57,"high":6.573,"low":6.557,"close":6.573,"volume":0.8547999858856201},{"timestamp":1742376900000,"open":6.573,"high":6.574,"low":6.557,"close":6.57,"volume":0.8148000240325928},{"timestamp":1742376960000,"open":6.558,"high":6.568,"low":6.554,"close":6.566,"volume":0.6693000197410583},{"timestamp":1742377020000,"open":6.555,"high":6.575,"low":6.555,"close":6.563,"volume":0.756600022315979},{"timestamp":1742377080000,"open":6.561,"high":6.574,"low":6.556,"close":6.56,"volume":0.756600022315979},{"timestamp":1742377140000,"open":6.567,"high":6.574,"low":6.557,"close":6.56,"volume":0.6111000180244446},{"timestamp":1742377200000,"open":6.572,"high":6.574,"low":6.558,"close":6.56,"volume":0.7857000231742859},{"timestamp":1742377260000,"open":6.572,"high":6.574,"low":6.558,"close":6.57,"volume":1.07669997215271},{"timestamp":1742377320000,"open":6.568,"high":6.577,"low":6.56,"close":6.572,"volume":0.9312000274658203},{"timestamp":1742377380000,"open":6.563,"high":6.577,"low":6.56,"close":6.575,"volume":0.9894000291824341},{"timestamp":1742377440000,"open":6.562,"high":6.576,"low":6.557,"close":6.559,"volume":1.3386000394821167},{"timestamp":1742377500000,"open":6.57,"high":6.574,"low":6.557,"close":6.57,"volume":1.0476000308990479},{"timestamp":1742377560000,"open":6.561,"high":6.575,"low":6.557,"close":6.575,"volume":1.1640000343322754},{"timestamp":1742377620000,"open":6.573,"high":6.574,"low":6.559,"close":6.571,"volume":0.5529000163078308},{"timestamp":1742377680000,"open":6.57,"high":6.573,"low":6.556,"close":6.558,"volume":0.8730000257492065},{"timestamp":1742377740000,"open":6.567,"high":6.573,"low":6.556,"close":6.572,"volume":1.1058000326156616},{"timestamp":1742377800000,"open":6.564,"high":6.576,"low":6.558,"close":6.567,"volume":0.756600022315979},{"timestamp":1742377860000,"open":6.557,"high":6.572,"low":6.557,"close":6.558,"volume":0.883899986743927},{"timestamp":1742377920000,"open":6.563,"high":6.57,"low":6.551,"close":6.564,"volume":0.9312000274658203},{"timestamp":1742377980000,"open":6.557,"high":6.57,"low":6.551,"close":6.568,"volume":1.3386000394821167},{"timestamp":1742378040000,"open":6.57,"high":6.57,"low":6.555,"close":6.558,"volume":0.5529000163078308},{"timestamp":1742378100000,"open":6.559,"high":6.572,"low":6.556,"close":6.571,"volume":0.756600022315979},{"timestamp":1742378160000,"open":6.568,"high":6.57,"low":6.553,"close":6.567,"volume":0.6693000197410583},{"timestamp":1742378220000,"open":6.563,"high":6.569,"low":6.553,"close":6.569,"volume":0.49470001459121704},{"timestamp":1742378280000,"open":6.555,"high":6.566,"low":6.552,"close":6.557,"volume":0.26190000772476196},{"timestamp":1742378340000,"open":6.565,"high":6.565,"low":6.56,"close":6.562,"volume":0.23280000686645508},{"timestamp":1742378400000,"open":6.567,"high":6.568,"low":6.553,"close":6.562,"volume":0.7275000214576721},{"timestamp":1742378460000,"open":6.555,"high":6.563,"low":6.55,"close":6.563,"volume":0.3783000111579895},{"timestamp":1742378520000,"open":6.552,"high":6.57,"low":6.549,"close":6.557,"volume":1.0476000308990479},{"timestamp":1742378580000,"open":6.563,"high":6.573,"low":6.557,"close":6.568,"volume":0.29100000858306885},{"timestamp":1742378640000,"open":6.561,"high":6.572,"low":6.555,"close":6.557,"volume":0.7275000214576721},{"timestamp":1742378700000,"open":6.558,"high":6.571,"low":6.555,"close":6.569,"volume":0.4074000120162964},{"timestamp":1742378760000,"open":6.57,"high":6.57,"low":6.552,"close":6.562,"volume":0.8730000257492065},{"timestamp":1742378820000,"open":6.552,"high":6.568,"low":6.552,"close":6.555,"volume":0.3492000102996826},{"timestamp":1742378880000,"open":6.568,"high":6.57,"low":6.555,"close":6.568,"volume":0.7275000214576721},{"timestamp":1742378940000,"open":6.559,"high":6.573,"low":6.554,"close":6.567,"volume":0.43650001287460327},{"timestamp":1742379000000,"open":6.563,"high":6.568,"low":6.553,"close":6.566,"volume":0.6693000197410583},{"timestamp":1742379060000,"open":6.555,"high":6.569,"low":6.549,"close":6.566,"volume":0.6111000180244446},{"timestamp":1742379120000,"open":6.567,"high":6.569,"low":6.552,"close":6.555,"volume":0.7275000214576721},{"timestamp":1742379180000,"open":6.557,"high":6.572,"low":6.557,"close":6.56,"volume":0.43650001287460327},{"timestamp":1742379240000,"open":6.569,"high":6.578,"low":6.561,"close":6.562,"volume":0.6402000188827515},{"timestamp":1742379300000,"open":6.572,"high":6.575,"low":6.56,"close":6.562,"volume":0.8730000257492065},{"timestamp":1742379360000,"open":6.577,"high":6.578,"low":6.559,"close":6.569,"volume":0.8730000257492065},{"timestamp":1742379420000,"open":6.559,"high":6.572,"low":6.559,"close":6.569,"volume":0.32010000944137573},{"timestamp":1742379480000,"open":6.569,"high":6.571,"low":6.557,"close":6.56,"volume":0.46560001373291016},{"timestamp":1742379540000,"open":6.574,"high":6.574,"low":6.556,"close":6.568,"volume":0.6111000180244446},{"timestamp":1742379600000,"open":6.558,"high":6.572,"low":6.555,"close":6.56,"volume":0.6111000180244446},{"timestamp":1742379660000,"open":6.567,"high":6.569,"low":6.551,"close":6.551,"volume":0.8148000240325928},{"timestamp":1742379720000,"open":6.563,"high":6.564,"low":6.546,"close":6.546,"volume":0.6111000180244446},{"timestamp":1742379780000,"open":6.561,"high":6.563,"low":6.548,"close":6.548,"volume":0.43650001287460327},{"timestamp":1742379840000,"open":6.549,"high":6.563,"low":6.544,"close":6.545,"volume":1.2512999773025513},{"timestamp":1742379900000,"open":6.544,"high":6.557,"low":6.539,"close":6.554,"volume":1.1348999738693237},{"timestamp":1742379960000,"open":6.543,"high":6.559,"low":6.539,"close":6.551,"volume":1.07669997215271},{"timestamp":1742380020000,"open":6.551,"high":6.553,"low":6.538,"close":6.553,"volume":0.756600022315979},{"timestamp":1742380080000,"open":6.539,"high":6.554,"low":6.537,"close":6.551,"volume":0.8730000257492065},{"timestamp":1742380140000,"open":6.542,"high":6.557,"low":6.54,"close":6.543,"volume":0.6693000197410583},{"timestamp":1742380200000,"open":6.542,"high":6.561,"low":6.541,"close":6.545,"volume":0.756600022315979},{"timestamp":1742380260000,"open":6.553,"high":6.557,"low":6.541,"close":6.546,"volume":0.6402000188827515},{"timestamp":1742380320000,"open":6.547,"high":6.558,"low":6.542,"close":6.555,"volume":0.49470001459121704},{"timestamp":1742380380000,"open":6.547,"high":6.558,"low":6.543,"close":6.555,"volume":0.4074000120162964},{"timestamp":1742380440000,"open":6.557,"high":6.56,"low":6.545,"close":6.552,"volume":0.5529000163078308},{"timestamp":1742380500000,"open":6.559,"high":6.563,"low":6.549,"close":6.558,"volume":0.6402000188827515},{"timestamp":1742380560000,"open":6.561,"high":6.563,"low":6.546,"close":6.563,"volume":1.07669997215271},{"timestamp":1742380620000,"open":6.548,"high":6.564,"low":6.547,"close":6.56,"volume":0.5529000163078308},{"timestamp":1742380680000,"open":6.546,"high":6.56,"low":6.54,"close":6.543,"volume":0.5529000163078308},{"timestamp":1742380740000,"open":6.555,"high":6.556,"low":6.538,"close":6.543,"volume":0.6693000197410583},{"timestamp":1742380800000,"open":6.55,"high":6.554,"low":6.537,"close":6.543,"volume":0.8730000257492065},{"timestamp":1742380860000,"open":6.551,"high":6.555,"low":6.541,"close":6.543,"volume":0.3492000102996826},{"timestamp":1742380920000,"open":6.555,"high":6.556,"low":6.537,"close":6.55,"volume":0.7275000214576721},{"timestamp":1742380980000,"open":6.549,"high":6.554,"low":6.538,"close":6.543,"volume":0.6111000180244446},{"timestamp":1742381040000,"open":6.543,"high":6.556,"low":6.541,"close":6.555,"volume":0.8730000257492065},{"timestamp":1742381100000,"open":6.543,"high":6.559,"low":6.543,"close":6.559,"volume":0.9603000283241272},{"timestamp":1742381160000,"open":6.547,"high":6.558,"low":6.542,"close":6.555,"volume":0.6402000188827515},{"timestamp":1742381220000,"open":6.546,"high":6.556,"low":6.538,"close":6.55,"volume":0.9129999876022339},{"timestamp":1742381280000,"open":6.545,"high":6.556,"low":6.54,"close":6.553,"volume":0.8148000240325928},{"timestamp":1742381340000,"open":6.541,"high":6.557,"low":6.54,"close":6.548,"volume":0.9312000274658203},{"timestamp":1742381400000,"open":6.546,"high":6.559,"low":6.539,"close":6.539,"volume":1.0184999704360962},{"timestamp":1742381460000,"open":6.541,"high":6.555,"low":6.537,"close":6.537,"volume":0.6693000197410583},{"timestamp":1742381520000,"open":6.542,"high":6.553,"low":6.538,"close":6.551,"volume":0.6693000197410583},{"timestamp":1742381580000,"open":6.543,"high":6.553,"low":6.538,"close":6.538,"volume":0.23280000686645508},{"timestamp":1742381640000,"open":6.551,"high":6.551,"low":6.541,"close":6.551,"volume":0.1746000051498413},{"timestamp":1742381700000,"open":6.538,"high":6.55,"low":6.537,"close":6.542,"volume":0.3492000102996826},{"timestamp":1742381760000,"open":6.541,"high":6.553,"low":6.535,"close":6.541,"volume":0.8439000248908997},{"timestamp":1742381820000,"open":6.552,"high":6.552,"low":6.537,"close":6.547,"volume":0.4074000120162964},{"timestamp":1742381880000,"open":6.544,"high":6.55,"low":6.534,"close":6.535,"volume":0.8439000248908997},{"timestamp":1742381940000,"open":6.538,"high":6.551,"low":6.536,"close":6.538,"volume":0.5529000163078308},{"timestamp":1742382000000,"open":6.55,"high":6.553,"low":6.538,"close":6.538,"volume":0.32010000944137573},{"timestamp":1742382060000,"open":6.538,"high":6.554,"low":6.538,"close":6.554,"volume":0.46560001373291016},{"timestamp":1742382120000,"open":6.553,"high":6.554,"low":6.54,"close":6.544,"volume":0.6693000197410583},{"timestamp":1742382180000,"open":6.554,"high":6.557,"low":6.543,"close":6.545,"volume":0.49470001459121704},{"timestamp":1742382240000,"open":6.554,"high":6.559,"low":6.547,"close":6.549,"volume":0.5238000154495239},{"timestamp":1742382300000,"open":6.557,"high":6.558,"low":6.539,"close":6.545,"volume":0.5820000171661377},{"timestamp":1742382360000,"open":6.554,"high":6.557,"low":6.542,"close":6.545,"volume":0.6693000197410583},{"timestamp":1742382420000,"open":6.542,"high":6.56,"low":6.542,"close":6.549,"volume":0.49470001459121704},{"timestamp":1742382480000,"open":6.55,"high":6.563,"low":6.548,"close":6.556,"volume":0.29100000858306885},{"timestamp":1742382540000,"open":6.546,"high":6.56,"low":6.545,"close":6.547,"volume":0.5238000154495239},{"timestamp":1742382600000,"open":6.559,"high":6.56,"low":6.548,"close":6.557,"volume":0.29100000858306885},{"timestamp":1742382660000,"open":6.55,"high":6.563,"low":6.549,"close":6.561,"volume":0.4074000120162964},{"timestamp":1742382720000,"open":6.561,"high":6.564,"low":6.55,"close":6.562,"volume":0.3783000111579895},{"timestamp":1742382780000,"open":6.553,"high":6.564,"low":6.55,"close":6.563,"volume":0.43650001287460327},{"timestamp":1742382840000,"open":6.564,"high":6.568,"low":6.553,"close":6.563,"volume":0.43650001287460327},{"timestamp":1742382900000,"open":6.563,"high":6.567,"low":6.552,"close":6.554,"volume":0.5238000154495239},{"timestamp":1742382960000,"open":6.554,"high":6.563,"low":6.544,"close":6.555,"volume":0.7857000231742859},{"timestamp":1742383020000,"open":6.549,"high":6.561,"low":6.545,"close":6.56,"volume":0.8148000240325928},{"timestamp":1742383080000,"open":6.549,"high":6.561,"low":6.543,"close":6.548,"volume":0.9894000291824341},{"timestamp":1742383140000,"open":6.551,"high":6.564,"low":6.548,"close":6.55,"volume":0.46560001373291016},{"timestamp":1742383200000,"open":6.56,"high":6.566,"low":6.549,"close":6.566,"volume":0.46560001373291016},{"timestamp":1742383260000,"open":6.554,"high":6.566,"low":6.553,"close":6.555,"volume":0.4074000120162964},{"timestamp":1742383320000,"open":6.562,"high":6.567,"low":6.551,"close":6.562,"volume":0.46560001373291016},{"timestamp":1742383380000,"open":6.554,"high":6.572,"low":6.553,"close":6.572,"volume":0.5529000163078308},{"timestamp":1742383440000,"open":6.57,"high":6.573,"low":6.558,"close":6.573,"volume":0.5820000171661377},{"timestamp":1742383500000,"open":6.559,"high":6.579,"low":6.559,"close":6.575,"volume":0.5346999764442444},{"timestamp":1742383560000,"open":6.575,"high":6.578,"low":6.562,"close":6.567,"volume":0.5529000163078308},{"timestamp":1742383620000,"open":6.566,"high":6.581,"low":6.565,"close":6.576,"volume":0.5529000163078308},{"timestamp":1742383680000,"open":6.579,"high":6.581,"low":6.565,"close":6.575,"volume":0.6111000180244446},{"timestamp":1742383740000,"open":6.565,"high":6.58,"low":6.565,"close":6.566,"volume":0.6984000205993652},{"timestamp":1742383800000,"open":6.565,"high":6.579,"low":6.565,"close":6.565,"volume":0.3783000111579895},{"timestamp":1742383860000,"open":6.574,"high":6.578,"low":6.565,"close":6.578,"volume":0.26190000772476196},{"timestamp":1742383920000,"open":6.564,"high":6.576,"low":6.564,"close":6.565,"volume":0.1746000051498413},{"timestamp":1742383980000,"open":6.565,"high":6.576,"low":6.564,"close":6.576,"volume":0.23280000686645508},{"timestamp":1742384040000,"open":6.573,"high":6.577,"low":6.56,"close":6.568,"volume":0.6693000197410583},{"timestamp":1742384100000,"open":6.575,"high":6.581,"low":6.567,"close":6.567,"volume":0.5238000154495239},{"timestamp":1742384160000,"open":6.58,"high":6.58,"low":6.565,"close":6.568,"volume":0.46560001373291016},{"timestamp":1742384220000,"open":6.577,"high":6.581,"low":6.562,"close":6.569,"volume":0.5529000163078308},{"timestamp":1742384280000,"open":6.577,"high":6.582,"low":6.562,"close":6.565,"volume":0.8439000248908997},{"timestamp":1742384340000,"open":6.567,"high":6.58,"low":6.565,"close":6.574,"volume":0.32010000944137573},{"timestamp":1742384400000,"open":6.577,"high":6.578,"low":6.563,"close":6.563,"volume":0.8730000257492065},{"timestamp":1742384460000,"open":6.574,"high":6.579,"low":6.562,"close":6.57,"volume":0.26190000772476196},{"timestamp":1742384520000,"open":6.579,"high":6.579,"low":6.563,"close":6.568,"volume":0.5820000171661377},{"timestamp":1742384580000,"open":6.574,"high":6.578,"low":6.563,"close":6.574,"volume":0.6693000197410583},{"timestamp":1742384640000,"open":6.574,"high":6.579,"low":6.563,"close":6.577,"volume":0.3492000102996826},{"timestamp":1742384700000,"open":6.568,"high":6.577,"low":6.563,"close":6.575,"volume":0.6693000197410583},{"timestamp":1742384760000,"open":6.565,"high":6.578,"low":6.563,"close":6.576,"volume":0.756600022315979},{"timestamp":1742384820000,"open":6.573,"high":6.578,"low":6.562,"close":6.578,"volume":0.6984000205993652},{"timestamp":1742384880000,"open":6.577,"high":6.578,"low":6.562,"close":6.567,"volume":0.46560001373291016},{"timestamp":1742384940000,"open":6.566,"high":6.576,"low":6.557,"close":6.56,"volume":1.0476000308990479},{"timestamp":1742385000000,"open":6.556,"high":6.571,"low":6.553,"close":6.556,"volume":0.756600022315979},{"timestamp":1742385060000,"open":6.556,"high":6.568,"low":6.549,"close":6.564,"volume":1.0184999704360962},{"timestamp":1742385120000,"open":6.554,"high":6.566,"low":6.55,"close":6.562,"volume":0.32010000944137573},{"timestamp":1742385180000,"open":6.557,"high":6.569,"low":6.553,"close":6.565,"volume":0.41830000281333923},{"timestamp":1742385240000,"open":6.559,"high":6.569,"low":6.557,"close":6.557,"volume":0.3492000102996826},{"timestamp":1742385300000,"open":6.555,"high":6.568,"low":6.555,"close":6.56,"volume":0.5529000163078308},{"timestamp":1742385360000,"open":6.555,"high":6.572,"low":6.541,"close":6.555,"volume":1.8624000549316406},{"timestamp":1742385420000,"open":6.551,"high":6.567,"low":6.537,"close":6.564,"volume":1.309499979019165},{"timestamp":1742385480000,"open":6.564,"high":6.571,"low":6.552,"close":6.571,"volume":1.0184999704360962},{"timestamp":1742385540000,"open":6.566,"high":6.568,"low":6.556,"close":6.568,"volume":0.49470001459121704},{"timestamp":1742385600000,"open":6.559,"high":6.576,"low":6.559,"close":6.56,"volume":1.3676999807357788},{"timestamp":1742385660000,"open":6.574,"high":6.575,"low":6.558,"close":6.57,"volume":1.07669997215271},{"timestamp":1742385720000,"open":6.574,"high":6.575,"low":6.559,"close":6.57,"volume":1.4258999824523926},{"timestamp":1742385780000,"open":6.564,"high":6.57,"low":6.554,"close":6.565,"volume":1.1640000343322754},{"timestamp":1742385840000,"open":6.565,"high":6.569,"low":6.553,"close":6.559,"volume":1.07669997215271},{"timestamp":1742385900000,"open":6.559,"high":6.569,"low":6.555,"close":6.563,"volume":0.6111000180244446},{"timestamp":1742385960000,"open":6.556,"high":6.567,"low":6.55,"close":6.55,"volume":0.7857000231742859},{"timestamp":1742386020000,"open":6.561,"high":6.566,"low":6.551,"close":6.556,"volume":0.7383999824523926},{"timestamp":1742386080000,"open":6.564,"high":6.567,"low":6.551,"close":6.567,"volume":0.2037000060081482},{"timestamp":1742386140000,"open":6.564,"high":6.567,"low":6.55,"close":6.561,"volume":0.5529000163078308},{"timestamp":1742386200000,"open":6.551,"high":6.569,"low":6.55,"close":6.564,"volume":1.0476000308990479},{"timestamp":1742386260000,"open":6.556,"high":6.565,"low":6.548,"close":6.552,"volume":0.5529000163078308},{"timestamp":1742386320000,"open":6.551,"high":6.564,"low":6.548,"close":6.552,"volume":0.9021000266075134},{"timestamp":1742386380000,"open":6.561,"high":6.564,"low":6.549,"close":6.55,"volume":0.4074000120162964},{"timestamp":1742386440000,"open":6.561,"high":6.563,"low":6.545,"close":6.545,"volume":0.5238000154495239},{"timestamp":1742386500000,"open":6.549,"high":6.562,"low":6.546,"close":6.548,"volume":0.6984000205993652},{"timestamp":1742386560000,"open":6.556,"high":6.564,"low":6.548,"close":6.563,"volume":0.6111000180244446},{"timestamp":1742386620000,"open":6.561,"high":6.567,"low":6.55,"close":6.567,"volume":0.6984000205993652},{"timestamp":1742386680000,"open":6.555,"high":6.565,"low":6.547,"close":6.558,"volume":0.9894000291824341},{"timestamp":1742386740000,"open":6.561,"high":6.561,"low":6.546,"close":6.549,"volume":0.3492000102996826},{"timestamp":1742386800000,"open":6.56,"high":6.561,"low":6.546,"close":6.561,"volume":0.6111000180244446},{"timestamp":1742386860000,"open":6.558,"high":6.558,"low":6.546,"close":6.548,"volume":0.29100000858306885},{"timestamp":1742386920000,"open":6.557,"high":6.557,"low":6.557,"close":6.557,"volume":0.029100000858306885},{"timestamp":1742386980000,"open":6.55,"high":6.562,"low":6.547,"close":6.562,"volume":0.6984000205993652},{"timestamp":1742387040000,"open":6.548,"high":6.56,"low":6.546,"close":6.55,"volume":0.43650001287460327},{"timestamp":1742387100000,"open":6.555,"high":6.561,"low":6.545,"close":6.556,"volume":0.5820000171661377},{"timestamp":1742387160000,"open":6.546,"high":6.564,"low":6.546,"close":6.559,"volume":0.756600022315979},{"timestamp":1742387220000,"open":6.551,"high":6.562,"low":6.55,"close":6.562,"volume":0.32010000944137573},{"timestamp":1742387280000,"open":6.559,"high":6.563,"low":6.547,"close":6.548,"volume":0.5238000154495239},{"timestamp":1742387340000,"open":6.557,"high":6.562,"low":6.546,"close":6.548,"volume":0.7275000214576721},{"timestamp":1742387400000,"open":6.551,"high":6.565,"low":6.55,"close":6.555,"volume":0.7857000231742859},{"timestamp":1742387460000,"open":6.563,"high":6.567,"low":6.55,"close":6.557,"volume":0.43650001287460327},{"timestamp":1742387520000,"open":6.554,"high":6.567,"low":6.552,"close":6.554,"volume":0.6111000180244446},{"timestamp":1742387580000,"open":6.548,"high":6.567,"low":6.548,"close":6.567,"volume":1.280400037765503},{"timestamp":1742387640000,"open":6.555,"high":6.563,"low":6.552,"close":6.555,"volume":0.3783000111579895},{"timestamp":1742387700000,"open":6.563,"high":6.57,"low":6.554,"close":6.564,"volume":0.6693000197410583},{"timestamp":1742387760000,"open":6.564,"high":6.564,"low":6.548,"close":6.548,"volume":0.46560001373291016},{"timestamp":1742387820000,"open":6.561,"high":6.561,"low":6.546,"close":6.55,"volume":0.9312000274658203},{"timestamp":1742387880000,"open":6.547,"high":6.56,"low":6.541,"close":6.549,"volume":0.8730000257492065},{"timestamp":1742387940000,"open":6.548,"high":6.553,"low":6.538,"close":6.55,"volume":0.5238000154495239},{"timestamp":1742388000000,"open":6.536,"high":6.553,"low":6.536,"close":6.553,"volume":0.5820000171661377},{"timestamp":1742388060000,"open":6.543,"high":6.554,"low":6.539,"close":6.539,"volume":0.8730000257492065},{"timestamp":1742388120000,"open":6.55,"high":6.553,"low":6.533,"close":6.546,"volume":0.7275000214576721},{"timestamp":1742388180000,"open":6.538,"high":6.55,"low":6.536,"close":6.55,"volume":0.6693000197410583},{"timestamp":1742388240000,"open":6.539,"high":6.552,"low":6.536,"close":6.538,"volume":1.07669997215271},{"timestamp":1742388300000,"open":6.549,"high":6.553,"low":6.536,"close":6.549,"volume":0.6984000205993652},{"timestamp":1742388360000,"open":6.548,"high":6.555,"low":6.537,"close":6.54,"volume":0.6984000205993652},{"timestamp":1742388420000,"open":6.543,"high":6.556,"low":6.54,"close":6.55,"volume":0.8439000248908997},{"timestamp":1742388480000,"open":6.544,"high":6.553,"low":6.539,"close":6.553,"volume":0.3492000102996826},{"timestamp":1742388540000,"open":6.543,"high":6.551,"low":6.536,"close":6.538,"volume":0.6693000197410583},{"timestamp":1742388600000,"open":6.536,"high":6.548,"low":6.533,"close":6.54,"volume":0.5238000154495239},{"timestamp":1742388660000,"open":6.536,"high":6.547,"low":6.534,"close":6.547,"volume":0.23280000686645508},{"timestamp":1742388720000,"open":6.547,"high":6.549,"low":6.534,"close":6.538,"volume":0.7857000231742859},{"timestamp":1742388780000,"open":6.548,"high":6.55,"low":6.538,"close":6.538,"volume":0.11640000343322754},{"timestamp":1742388840000,"open":6.543,"high":6.551,"low":6.54,"close":6.549,"volume":0.29100000858306885},{"timestamp":1742388900000,"open":6.548,"high":6.548,"low":6.533,"close":6.547,"volume":0.756600022315979},{"timestamp":1742388960000,"open":6.544,"high":6.548,"low":6.53,"close":6.546,"volume":0.9603000283241272},{"timestamp":1742389020000,"open":6.533,"high":6.545,"low":6.529,"close":6.541,"volume":0.5820000171661377},{"timestamp":1742389080000,"open":6.532,"high":6.546,"low":6.53,"close":6.53,"volume":0.756600022315979},{"timestamp":1742389140000,"open":6.536,"high":6.544,"low":6.528,"close":6.541,"volume":0.4074000120162964},{"timestamp":1742389200000,"open":6.531,"high":6.538,"low":6.523,"close":6.524,"volume":1.1058000326156616},{"timestamp":1742389260000,"open":6.524,"high":6.536,"low":6.519,"close":6.527,"volume":0.8439000248908997},{"timestamp":1742389320000,"open":6.533,"high":6.537,"low":6.519,"close":6.534,"volume":0.7857000231742859},{"timestamp":1742389380000,"open":6.52,"high":6.531,"low":6.516,"close":6.528,"volume":0.7383999824523926},{"timestamp":1742389440000,"open":6.518,"high":6.532,"low":6.516,"close":6.528,"volume":0.756600022315979},{"timestamp":1742389500000,"open":6.524,"high":6.53,"low":6.514,"close":6.519,"volume":0.6693000197410583},{"timestamp":1742389560000,"open":6.525,"high":6.53,"low":6.514,"close":6.517,"volume":0.6984000205993652},{"timestamp":1742389620000,"open":6.528,"high":6.528,"low":6.518,"close":6.518,"volume":0.11640000343322754},{"timestamp":1742389680000,"open":6.532,"high":6.538,"low":6.522,"close":6.523,"volume":0.5238000154495239},{"timestamp":1742389740000,"open":6.534,"high":6.537,"low":6.521,"close":6.533,"volume":0.8730000257492065},{"timestamp":1742389800000,"open":6.534,"high":6.542,"low":6.527,"close":6.542,"volume":0.5529000163078308},{"timestamp":1742389860000,"open":6.541,"high":6.543,"low":6.528,"close":6.538,"volume":0.5238000154495239},{"timestamp":1742389920000,"open":6.529,"high":6.54,"low":6.526,"close":6.54,"volume":0.6111000180244446},{"timestamp":1742389980000,"open":6.53,"high":6.539,"low":6.524,"close":6.538,"volume":0.7857000231742859},{"timestamp":1742390040000,"open":6.528,"high":6.537,"low":6.52,"close":6.534,"volume":0.6693000197410583},{"timestamp":1742390100000,"open":6.521,"high":6.536,"low":6.518,"close":6.533,"volume":0.7275000214576721},{"timestamp":1742390160000,"open":6.523,"high":6.536,"low":6.52,"close":6.524,"volume":0.6984000205993652},{"timestamp":1742390220000,"open":6.524,"high":6.54,"low":6.524,"close":6.54,"volume":0.7857000231742859},{"timestamp":1742390280000,"open":6.537,"high":6.541,"low":6.525,"close":6.54,"volume":0.3783000111579895},{"timestamp":1742390340000,"open":6.529,"high":6.547,"low":6.529,"close":6.542,"volume":0.49470001459121704},{"timestamp":1742390400000,"open":6.544,"high":6.546,"low":6.531,"close":6.537,"volume":0.6111000180244446},{"timestamp":1742390460000,"open":6.534,"high":6.545,"low":6.527,"close":6.539,"volume":0.4074000120162964},{"timestamp":1742390520000,"open":6.538,"high":6.541,"low":6.526,"close":6.532,"volume":0.1746000051498413},{"timestamp":1742390580000,"open":6.538,"high":6.55,"low":6.53,"close":6.54,"volume":0.8148000240325928},{"timestamp":1742390640000,"open":6.537,"high":6.552,"low":6.537,"close":6.548,"volume":0.3492000102996826},{"timestamp":1742390700000,"open":6.549,"high":6.55,"low":6.531,"close":6.544,"volume":0.3783000111579895},{"timestamp":1742390760000,"open":6.544,"high":6.546,"low":6.531,"close":6.533,"volume":0.43650001287460327},{"timestamp":1742390820000,"open":6.542,"high":6.546,"low":6.531,"close":6.533,"volume":0.6111000180244446},{"timestamp":1742390880000,"open":6.544,"high":6.55,"low":6.533,"close":6.548,"volume":0.5820000171661377},{"timestamp":1742390940000,"open":6.548,"high":6.553,"low":6.537,"close":6.538,"volume":0.9312000274658203},{"timestamp":1742391000000,"open":6.54,"high":6.553,"low":6.536,"close":6.54,"volume":1.738700032234192},{"timestamp":1742391060000,"open":6.55,"high":6.551,"low":6.53,"close":6.532,"volume":1.309499979019165},{"timestamp":1742391120000,"open":6.538,"high":6.549,"low":6.528,"close":6.549,"volume":1.1640000343322754},{"timestamp":1742391180000,"open":6.546,"high":6.554,"low":6.535,"close":6.549,"volume":1.145799994468689},{"timestamp":1742391240000,"open":6.549,"high":6.55,"low":6.534,"close":6.547,"volume":0.9603000283241272},{"timestamp":1742391300000,"open":6.549,"high":6.552,"low":6.537,"close":6.537,"volume":0.6111000180244446},{"timestamp":1742391360000,"open":6.54,"high":6.548,"low":6.528,"close":6.53,"volume":0.6693000197410583},{"timestamp":1742391420000,"open":6.536,"high":6.548,"low":6.532,"close":6.533,"volume":0.8148000240325928},{"timestamp":1742391480000,"open":6.547,"high":6.55,"low":6.534,"close":6.543,"volume":1.1930999755859375},{"timestamp":1742391540000,"open":6.547,"high":6.549,"low":6.532,"close":6.532,"volume":0.6402000188827515},{"timestamp":1742391600000,"open":6.531,"high":6.548,"low":6.531,"close":6.538,"volume":0.8730000257492065},{"timestamp":1742391660000,"open":6.533,"high":6.548,"low":6.531,"close":6.548,"volume":0.9021000266075134},{"timestamp":1742391720000,"open":6.539,"high":6.549,"low":6.532,"close":6.543,"volume":1.0476000308990479},{"timestamp":1742391780000,"open":6.534,"high":6.549,"low":6.534,"close":6.534,"volume":1.0184999704360962},{"timestamp":1742391840000,"open":6.535,"high":6.549,"low":6.532,"close":6.547,"volume":0.7965999841690063},{"timestamp":1742391900000,"open":6.535,"high":6.551,"low":6.535,"close":6.539,"volume":1.2222000360488892},{"timestamp":1742391960000,"open":6.534,"high":6.556,"low":6.534,"close":6.55,"volume":1.4550000429153442},{"timestamp":1742392020000,"open":6.55,"high":6.554,"low":6.538,"close":6.552,"volume":0.9312000274658203},{"timestamp":1742392080000,"open":6.553,"high":6.56,"low":6.543,"close":6.555,"volume":0.5820000171661377},{"timestamp":1742392140000,"open":6.555,"high":6.561,"low":6.545,"close":6.552,"volume":0.6402000188827515},{"timestamp":1742392200000,"open":6.562,"high":6.562,"low":6.546,"close":6.548,"volume":0.5238000154495239},{"timestamp":1742392260000,"open":6.559,"high":6.561,"low":6.544,"close":6.546,"volume":0.6111000180244446},{"timestamp":1742392320000,"open":6.556,"high":6.561,"low":6.545,"close":6.548,"volume":0.6402000188827515},{"timestamp":1742392380000,"open":6.547,"high":6.561,"low":6.547,"close":6.548,"volume":0.49470001459121704},{"timestamp":1742392440000,"open":6.56,"high":6.563,"low":6.55,"close":6.559,"volume":0.5529000163078308},{"timestamp":1742392500000,"open":6.559,"high":6.564,"low":6.548,"close":6.564,"volume":0.6693000197410583},{"timestamp":1742392560000,"open":6.556,"high":6.565,"low":6.549,"close":6.562,"volume":1.3968000411987305},{"timestamp":1742392620000,"open":6.564,"high":6.564,"low":6.548,"close":6.553,"volume":1.07669997215271},{"timestamp":1742392680000,"open":6.554,"high":6.564,"low":6.55,"close":6.551,"volume":0.43650001287460327},{"timestamp":1742392740000,"open":6.561,"high":6.561,"low":6.546,"close":6.557,"volume":0.5529000163078308},{"timestamp":1742392800000,"open":6.55,"high":6.562,"low":6.546,"close":6.549,"volume":0.9021000266075134},{"timestamp":1742392860000,"open":6.559,"high":6.565,"low":6.548,"close":6.552,"volume":0.7857000231742859},{"timestamp":1742392920000,"open":6.549,"high":6.563,"low":6.548,"close":6.56,"volume":0.9603000283241272},{"timestamp":1742392980000,"open":6.562,"high":6.562,"low":6.545,"close":6.545,"volume":0.6693000197410583},{"timestamp":1742393040000,"open":6.547,"high":6.561,"low":6.545,"close":6.545,"volume":0.8730000257492065},{"timestamp":1742393100000,"open":6.549,"high":6.563,"low":6.545,"close":6.548,"volume":1.0476000308990479},{"timestamp":1742393160000,"open":6.556,"high":6.563,"low":6.546,"close":6.552,"volume":0.7857000231742859},{"timestamp":1742393220000,"open":6.555,"high":6.566,"low":6.551,"close":6.566,"volume":0.8148000240325928},{"timestamp":1742393280000,"open":6.556,"high":6.564,"low":6.55,"close":6.561,"volume":0.6402000188827515},{"timestamp":1742393340000,"open":6.558,"high":6.565,"low":6.548,"close":6.548,"volume":0.32010000944137573},{"timestamp":1742393400000,"open":6.553,"high":6.562,"low":6.547,"close":6.553,"volume":0.43650001287460327},{"timestamp":1742393460000,"open":6.55,"high":6.561,"low":6.549,"close":6.56,"volume":0.4074000120162964},{"timestamp":1742393520000,"open":6.549,"high":6.563,"low":6.546,"close":6.547,"volume":0.6402000188827515},{"timestamp":1742393580000,"open":6.562,"high":6.565,"low":6.546,"close":6.549,"volume":0.7275000214576721},{"timestamp":1742393640000,"open":6.545,"high":6.559,"low":6.544,"close":6.559,"volume":0.49470001459121704},{"timestamp":1742393700000,"open":6.554,"high":6.558,"low":6.545,"close":6.546,"volume":0.29100000858306885},{"timestamp":1742393760000,"open":6.545,"high":6.56,"low":6.543,"close":6.548,"volume":0.5928999781608582},{"timestamp":1742393820000,"open":6.548,"high":6.557,"low":6.544,"close":6.557,"volume":0.4074000120162964},{"timestamp":1742393880000,"open":6.543,"high":6.558,"low":6.541,"close":6.541,"volume":0.49470001459121704},{"timestamp":1742393940000,"open":6.551,"high":6.56,"low":6.542,"close":6.56,"volume":0.756600022315979},{"timestamp":1742394000000,"open":6.55,"high":6.558,"low":6.538,"close":6.55,"volume":1.0476000308990479},{"timestamp":1742394060000,"open":6.553,"high":6.553,"low":6.539,"close":6.552,"volume":0.5055999755859375},{"timestamp":1742394120000,"open":6.543,"high":6.552,"low":6.538,"close":6.551,"volume":0.756600022315979},{"timestamp":1742394180000,"open":6.554,"high":6.554,"low":6.54,"close":6.554,"volume":0.26190000772476196},{"timestamp":1742394240000,"open":6.555,"high":6.555,"low":6.537,"close":6.551,"volume":0.43650001287460327},{"timestamp":1742394300000,"open":6.549,"high":6.552,"low":6.535,"close":6.549,"volume":0.6111000180244446},{"timestamp":1742394360000,"open":6.547,"high":6.551,"low":6.534,"close":6.548,"volume":0.8730000257492065},{"timestamp":1742394420000,"open":6.546,"high":6.548,"low":6.532,"close":6.535,"volume":0.6693000197410583},{"timestamp":1742394480000,"open":6.541,"high":6.548,"low":6.532,"close":6.544,"volume":1.07669997215271},{"timestamp":1742394540000,"open":6.537,"high":6.547,"low":6.532,"close":6.536,"volume":0.6111000180244446},{"timestamp":1742394600000,"open":6.542,"high":6.553,"low":6.533,"close":6.542,"volume":1.1640000343322754},{"timestamp":1742394660000,"open":6.552,"high":6.556,"low":6.541,"close":6.543,"volume":0.5238000154495239},{"timestamp":1742394720000,"open":6.543,"high":6.56,"low":6.543,"close":6.558,"volume":0.32010000944137573},{"timestamp":1742394780000,"open":6.546,"high":6.556,"low":6.543,"close":6.555,"volume":0.3783000111579895},{"timestamp":1742394840000,"open":6.548,"high":6.559,"low":6.539,"close":6.554,"volume":0.7383999824523926},{"timestamp":1742394900000,"open":6.554,"high":6.556,"low":6.539,"close":6.551,"volume":1.1930999755859375},{"timestamp":1742394960000,"open":6.543,"high":6.556,"low":6.541,"close":6.547,"volume":0.46560001373291016},{"timestamp":1742395020000,"open":6.555,"high":6.563,"low":6.541,"close":6.557,"volume":0.6402000188827515},{"timestamp":1742395080000,"open":6.558,"high":6.562,"low":6.546,"close":6.557,"volume":0.5820000171661377},{"timestamp":1742395140000,"open":6.546,"high":6.553,"low":6.537,"close":6.541,"volume":0.8730000257492065},{"timestamp":1742395200000,"open":6.54,"high":6.553,"low":6.537,"close":6.54,"volume":0.9894000291824341},{"timestamp":1742395260000,"open":6.551,"high":6.552,"low":6.534,"close":6.547,"volume":0.9894000291824341},{"timestamp":1742395320000,"open":6.538,"high":6.549,"low":6.53,"close":6.546,"volume":1.0184999704360962},{"timestamp":1742395380000,"open":6.533,"high":6.546,"low":6.533,"close":6.544,"volume":0.6693000197410583},{"timestamp":1742395440000,"open":6.547,"high":6.549,"low":6.534,"close":6.54,"volume":0.756600022315979},{"timestamp":1742395500000,"open":6.538,"high":6.547,"low":6.532,"close":6.537,"volume":0.621999979019165},{"timestamp":1742395560000,"open":6.544,"high":6.551,"low":6.535,"close":6.551,"volume":0.32010000944137573},{"timestamp":1742395620000,"open":6.539,"high":6.554,"low":6.539,"close":6.54,"volume":0.26190000772476196},{"timestamp":1742395680000,"open":6.545,"high":6.558,"low":6.544,"close":6.545,"volume":0.3492000102996826},{"timestamp":1742395740000,"open":6.543,"high":6.558,"low":6.541,"close":6.542,"volume":0.8148000240325928},{"timestamp":1742395800000,"open":6.551,"high":6.559,"low":6.543,"close":6.558,"volume":0.8439000248908997},{"timestamp":1742395860000,"open":6.547,"high":6.559,"low":6.543,"close":6.554,"volume":0.8256999850273132},{"timestamp":1742395920000,"open":6.554,"high":6.556,"low":6.544,"close":6.553,"volume":0.32010000944137573},{"timestamp":1742395980000,"open":6.545,"high":6.561,"low":6.544,"close":6.56,"volume":0.5529000163078308},{"timestamp":1742396040000,"open":6.548,"high":6.565,"low":6.548,"close":6.549,"volume":0.5238000154495239},{"timestamp":1742396100000,"open":6.552,"high":6.561,"low":6.545,"close":6.558,"volume":1.1640000343322754},{"timestamp":1742396160000,"open":6.548,"high":6.56,"low":6.543,"close":6.56,"volume":0.5820000171661377},{"timestamp":1742396220000,"open":6.561,"high":6.564,"low":6.548,"close":6.551,"volume":0.49470001459121704},{"timestamp":1742396280000,"open":6.553,"high":6.566,"low":6.55,"close":6.554,"volume":0.6111000180244446},{"timestamp":1742396340000,"open":6.552,"high":6.565,"low":6.548,"close":6.557,"volume":1.1749000549316406},{"timestamp":1742396400000,"open":6.553,"high":6.563,"low":6.546,"close":6.561,"volume":0.7275000214576721},{"timestamp":1742396460000,"open":6.551,"high":6.56,"low":6.544,"close":6.549,"volume":0.7674999833106995},{"timestamp":1742396520000,"open":6.554,"high":6.556,"low":6.541,"close":6.55,"volume":0.6984000205993652},{"timestamp":1742396580000,"open":6.551,"high":6.553,"low":6.542,"close":6.546,"volume":0.3783000111579895},{"timestamp":1742396640000,"open":6.551,"high":6.555,"low":6.546,"close":6.546,"volume":0.26190000772476196},{"timestamp":1742396700000,"open":6.543,"high":6.556,"low":6.541,"close":6.551,"volume":0.46560001373291016},{"timestamp":1742396760000,"open":6.553,"high":6.554,"low":6.543,"close":6.545,"volume":0.14550000429153442},{"timestamp":1742396820000,"open":6.553,"high":6.561,"low":6.544,"close":6.56,"volume":0.5820000171661377},{"timestamp":1742396880000,"open":6.551,"high":6.565,"low":6.548,"close":6.552,"volume":0.5637999773025513},{"timestamp":1742396940000,"open":6.56,"high":6.564,"low":6.549,"close":6.564,"volume":1.07669997215271},{"timestamp":1742397000000,"open":6.551,"high":6.563,"low":6.548,"close":6.548,"volume":0.8730000257492065},{"timestamp":1742397060000,"open":6.547,"high":6.567,"low":6.547,"close":6.552,"volume":0.8439000248908997},{"timestamp":1742397120000,"open":6.563,"high":6.565,"low":6.551,"close":6.551,"volume":0.32010000944137573},{"timestamp":1742397180000,"open":6.554,"high":6.569,"low":6.552,"close":6.565,"volume":0.9603000283241272},{"timestamp":1742397240000,"open":6.559,"high":6.569,"low":6.556,"close":6.569,"volume":0.4074000120162964},{"timestamp":1742397300000,"open":6.56,"high":6.571,"low":6.56,"close":6.566,"volume":0.11640000343322754},{"timestamp":1742397360000,"open":6.57,"high":6.57,"low":6.554,"close":6.554,"volume":0.3783000111579895},{"timestamp":1742397420000,"open":6.557,"high":6.568,"low":6.55,"close":6.564,"volume":0.8730000257492065},{"timestamp":1742397480000,"open":6.562,"high":6.562,"low":6.546,"close":6.546,"volume":0.46560001373291016},{"timestamp":1742397540000,"open":6.545,"high":6.557,"low":6.542,"close":6.544,"volume":0.7275000214576721},{"timestamp":1742397600000,"open":6.555,"high":6.562,"low":6.544,"close":6.55,"volume":0.46560001373291016},{"timestamp":1742397660000,"open":6.558,"high":6.563,"low":6.547,"close":6.561,"volume":0.32010000944137573},{"timestamp":1742397720000,"open":6.55,"high":6.562,"low":6.547,"close":6.562,"volume":0.3783000111579895},{"timestamp":1742397780000,"open":6.559,"high":6.561,"low":6.548,"close":6.559,"volume":0.43650001287460327},{"timestamp":1742397840000,"open":6.559,"high":6.562,"low":6.546,"close":6.56,"volume":0.6984000205993652},{"timestamp":1742397900000,"open":6.561,"high":6.561,"low":6.546,"close":6.56,"volume":0.3492000102996826},{"timestamp":1742397960000,"open":6.55,"high":6.561,"low":6.544,"close":6.559,"volume":0.3783000111579895},{"timestamp":1742398020000,"open":6.549,"high":6.563,"low":6.543,"close":6.56,"volume":0.3783000111579895},{"timestamp":1742398080000,"open":6.559,"high":6.565,"low":6.549,"close":6.549,"volume":0.32010000944137573},{"timestamp":1742398140000,"open":6.561,"high":6.564,"low":6.55,"close":6.56,"volume":0.7857000231742859},{"timestamp":1742398200000,"open":6.56,"high":6.564,"low":6.549,"close":6.552,"volume":0.23280000686645508},{"timestamp":1742398260000,"open":6.554,"high":6.563,"low":6.549,"close":6.559,"volume":0.26190000772476196},{"timestamp":1742398320000,"open":6.553,"high":6.566,"low":6.549,"close":6.566,"volume":0.5529000163078308},{"timestamp":1742398380000,"open":6.562,"high":6.567,"low":6.556,"close":6.565,"volume":0.3492000102996826},{"timestamp":1742398440000,"open":6.557,"high":6.565,"low":6.552,"close":6.564,"volume":0.3492000102996826},{"timestamp":1742398500000,"open":6.563,"high":6.566,"low":6.551,"close":6.564,"volume":0.32010000944137573},{"timestamp":1742398560000,"open":6.552,"high":6.565,"low":6.551,"close":6.552,"volume":0.4074000120162964},{"timestamp":1742398620000,"open":6.563,"high":6.565,"low":6.549,"close":6.553,"volume":0.49470001459121704},{"timestamp":1742398680000,"open":6.564,"high":6.567,"low":6.551,"close":6.563,"volume":1.3676999807357788},{"timestamp":1742398740000,"open":6.559,"high":6.568,"low":6.554,"close":6.566,"volume":0.9021000266075134},{"timestamp":1742398800000,"open":6.556,"high":6.57,"low":6.553,"close":6.564,"volume":0.8148000240325928},{"timestamp":1742398860000,"open":6.566,"high":6.569,"low":6.554,"close":6.558,"volume":0.6402000188827515},{"timestamp":1742398920000,"open":6.556,"high":6.571,"low":6.556,"close":6.571,"volume":0.4074000120162964},{"timestamp":1742398980000,"open":6.57,"high":6.577,"low":6.558,"close":6.577,"volume":0.7275000214576721},{"timestamp":1742399040000,"open":6.563,"high":6.577,"low":6.562,"close":6.574,"volume":0.41830000281333923},{"timestamp":1742399100000,"open":6.579,"high":6.586,"low":6.566,"close":6.582,"volume":1.0476000308990479},{"timestamp":1742399160000,"open":6.577,"high":6.587,"low":6.572,"close":6.58,"volume":0.46560001373291016},{"timestamp":1742399220000,"open":6.583,"high":6.583,"low":6.571,"close":6.575,"volume":0.1746000051498413},{"timestamp":1742399280000,"open":6.586,"high":6.586,"low":6.572,"close":6.572,"volume":0.11640000343322754},{"timestamp":1742399340000,"open":6.573,"high":6.591,"low":6.573,"close":6.591,"volume":0.3783000111579895},{"timestamp":1742399400000,"open":6.586,"high":6.591,"low":6.573,"close":6.586,"volume":0.6402000188827515},{"timestamp":1742399460000,"open":6.577,"high":6.587,"low":6.568,"close":6.568,"volume":0.8148000240325928},{"timestamp":1742399520000,"open":6.573,"high":6.588,"low":6.571,"close":6.588,"volume":0.49470001459121704},{"timestamp":1742399580000,"open":6.576,"high":6.587,"low":6.572,"close":6.573,"volume":0.953000009059906},{"timestamp":1742399640000,"open":6.585,"high":6.589,"low":6.575,"close":6.575,"volume":0.5529000163078308},{"timestamp":1742399700000,"open":6.585,"high":6.588,"low":6.571,"close":6.585,"volume":0.9894000291824341},{"timestamp":1742399760000,"open":6.573,"high":6.59,"low":6.573,"close":6.58,"volume":0.6402000188827515},{"timestamp":1742399820000,"open":6.58,"high":6.591,"low":6.571,"close":6.577,"volume":0.9312000274658203},{"timestamp":1742399880000,"open":6.582,"high":6.588,"low":6.571,"close":6.576,"volume":1.0184999704360962},{"timestamp":1742399940000,"open":6.585,"high":6.586,"low":6.569,"close":6.575,"volume":0.6801999807357788},{"timestamp":1742400000000,"open":6.583,"high":6.585,"low":6.569,"close":6.582,"volume":0.6693000197410583},{"timestamp":1742400060000,"open":6.583,"high":6.586,"low":6.57,"close":6.574,"volume":0.6111000180244446},{"timestamp":1742400120000,"open":6.575,"high":6.586,"low":6.572,"close":6.582,"volume":0.756600022315979},{"timestamp":1742400180000,"open":6.576,"high":6.586,"low":6.574,"close":6.583,"volume":0.3783000111579895},{"timestamp":1742400240000,"open":6.575,"high":6.585,"low":6.568,"close":6.573,"volume":0.6402000188827515},{"timestamp":1742400300000,"open":6.569,"high":6.586,"low":6.567,"close":6.586,"volume":0.9603000283241272},{"timestamp":1742400360000,"open":6.584,"high":6.584,"low":6.569,"close":6.57,"volume":0.7857000231742859},{"timestamp":1742400420000,"open":6.583,"high":6.59,"low":6.571,"close":6.585,"volume":0.6693000197410583},{"timestamp":1742400480000,"open":6.587,"high":6.591,"low":6.575,"close":6.589,"volume":0.9603000283241272},{"timestamp":1742400540000,"open":6.588,"high":6.589,"low":6.572,"close":6.576,"volume":0.6111000180244446},{"timestamp":1742400600000,"open":6.573,"high":6.587,"low":6.57,"close":6.574,"volume":0.9312000274658203},{"timestamp":1742400660000,"open":6.574,"high":6.585,"low":6.567,"close":6.581,"volume":0.6111000180244446},{"timestamp":1742400720000,"open":6.567,"high":6.584,"low":6.567,"close":6.577,"volume":0.8439000248908997},{"timestamp":1742400780000,"open":6.581,"high":6.583,"low":6.567,"close":6.571,"volume":0.6111000180244446},{"timestamp":1742400840000,"open":6.582,"high":6.582,"low":6.563,"close":6.578,"volume":0.9312000274658203},{"timestamp":1742400900000,"open":6.567,"high":6.578,"low":6.563,"close":6.574,"volume":0.6984000205993652},{"timestamp":1742400960000,"open":6.565,"high":6.58,"low":6.562,"close":6.575,"volume":0.7275000214576721},{"timestamp":1742401020000,"open":6.566,"high":6.577,"low":6.561,"close":6.563,"volume":0.9420999884605408},{"timestamp":1742401080000,"open":6.575,"high":6.578,"low":6.564,"close":6.574,"volume":0.6984000205993652},{"timestamp":1742401140000,"open":6.564,"high":6.578,"low":6.561,"close":6.564,"volume":1.1058000326156616},{"timestamp":1742401200000,"open":6.563,"high":6.577,"low":6.558,"close":6.565,"volume":1.3386000394821167},{"timestamp":1742401260000,"open":6.567,"high":6.576,"low":6.561,"close":6.562,"volume":0.6693000197410583},{"timestamp":1742401320000,"open":6.561,"high":6.581,"low":6.561,"close":6.579,"volume":1.2331000566482544},{"timestamp":1742401380000,"open":6.577,"high":6.58,"low":6.562,"close":6.565,"volume":1.0476000308990479},{"timestamp":1742401440000,"open":6.574,"high":6.579,"low":6.562,"close":6.565,"volume":1.07669997215271},{"timestamp":1742401500000,"open":6.575,"high":6.582,"low":6.563,"close":6.567,"volume":1.1640000343322754},{"timestamp":1742401560000,"open":6.564,"high":6.576,"low":6.559,"close":6.574,"volume":1.1348999738693237},{"timestamp":1742401620000,"open":6.562,"high":6.577,"low":6.561,"close":6.574,"volume":0.6402000188827515},{"timestamp":1742401680000,"open":6.56,"high":6.576,"low":6.558,"close":6.574,"volume":1.1058000326156616},{"timestamp":1742401740000,"open":6.564,"high":6.577,"low":6.562,"close":6.564,"volume":0.8730000257492065}]