[{"timestamp":1742342400000,"open":6.0957,"high":6.0977,"low":6.095,"close":6.0969,"volume":507.6000061035156},{"timestamp":1742342460000,"open":6.0957,"high":6.0969,"low":6.0957,"close":6.0966,"volume":129.60000610351562},{"timestamp":1742342520000,"open":6.0967,"high":6.0977,"low":6.0961,"close":6.0976,"volume":124.19999694824219},{"timestamp":1742342580000,"open":6.0975,"high":6.0995,"low":6.0975,"close":6.0975,"volume":426.6000061035156},{"timestamp":1742342640000,"open":6.0977,"high":6.0981,"low":6.0973,"close":6.0981,"volume":113.4000015258789},{"timestamp":1742342700000,"open":6.0981,"high":6.0985,"low":6.0979,"close":6.0981,"volume":145.8000030517578},{"timestamp":1742342760000,"open":6.0982,"high":6.0987,"low":6.0979,"close":6.0985,"volume":183.60000610351562},{"timestamp":1742342820000,"open":6.0987,"high":6.0989,"low":6.0986,"close":6.0989,"volume":54},{"timestamp":1742342880000,"open":6.0987,"high":6.0988,"low":6.0981,"close":6.0988,"volume":113.4000015258789},{"timestamp":1742342940000,"open":6.0989,"high":6.099,"low":6.0988,"close":6.0988,"volume":54},{"timestamp":1742343000000,"open":6.0989,"high":6.0994,"low":6.0989,"close":6.0994,"volume":16.200000762939453},{"timestamp":1742343060000,"open":6.0993,"high":6.0994,"low":6.0992,"close":6.0993,"volume":54},{"timestamp":1742343120000,"open":6.0992,"high":6.0995,"low":6.0987,"close":6.0994,"volume":102.5999984741211},{"timestamp":1742343180000,"open":6.0992,"high":6.0993,"low":6.0992,"close":6.0992,"volume":70.19999694824219},{"timestamp":1742343240000,"open":6.0993,"high":6.0996,"low":6.0983,"close":6.0983,"volume":108},{"timestamp":1742343300000,"open":6.0983,"high":6.0995,"low":6.0983,"close":6.0988,"volume":135},{"timestamp":1742343360000,"open":6.0989,"high":6.099,"low":6.0981,"close":6.0981,"volume":124.19999694824219},{"timestamp":1742343420000,"open":6.0981,"high":6.0988,"low":6.0974,"close":6.0979,"volume":129.60000610351562},{"timestamp":1742343480000,"open":6.0977,"high":6.098,"low":6.097,"close":6.0974,"volume":43.20000076293945},{"timestamp":1742343540000,"open":6.0973,"high":6.0976,"low":6.0971,"close":6.0972,"volume":124.19999694824219},{"timestamp":1742343600000,"open":6.0973,"high":6.0974,"low":6.0968,"close":6.0968,"volume":54},{"timestamp":1742343660000,"open":6.0971,"high":6.0973,"low":6.0969,"close":6.0973,"volume":59.400001525878906},{"timestamp":1742343720000,"open":6.0972,"high":6.0972,"low":6.0966,"close":6.0968,"volume":64.80000305175781},{"timestamp":1742343780000,"open":6.0967,"high":6.0976,"low":6.0962,"close":6.0976,"volume":108},{"timestamp":1742343840000,"open":6.0976,"high":6.0976,"low":6.0974,"close":6.0974,"volume":48.599998474121094},{"timestamp":1742343900000,"open":6.0976,"high":6.0978,"low":6.0962,"close":6.0976,"volume":151.1999969482422},{"timestamp":1742344020000,"open":6.0979,"high":6.0979,"low":6.0976,"close":6.0976,"volume":32.400001525878906},{"timestamp":1742344080000,"open":6.0976,"high":6.0978,"low":6.0974,"close":6.0976,"volume":37.79999923706055},{"timestamp":1742344140000,"open":6.0977,"high":6.0978,"low":6.0976,"close":6.0978,"volume":59.400001525878906},{"timestamp":1742344200000,"open":6.0978,"high":6.0979,"low":6.0976,"close":6.0977,"volume":54},{"timestamp":1742344260000,"open":6.0977,"high":6.0978,"low":6.0977,"close":6.0978,"volume":32.400001525878906},{"timestamp":1742344320000,"open":6.0979,"high":6.098,"low":6.0978,"close":6.098,"volume":75.5999984741211},{"timestamp":1742344380000,"open":6.0971,"high":6.0978,"low":6.0969,"close":6.0977,"volume":156.60000610351562},{"timestamp":1742344440000,"open":6.0977,"high":6.0978,"low":6.0976,"close":6.0978,"volume":48.599998474121094},{"timestamp":1742344500000,"open":6.0977,"high":6.0977,"low":6.0972,"close":6.0973,"volume":129.60000610351562},{"timestamp":1742344560000,"open":6.0973,"high":6.0975,"low":6.0972,"close":6.0975,"volume":86.4000015258789},{"timestamp":1742344620000,"open":6.0973,"high":6.0976,"low":6.0973,"close":6.0974,"volume":102.5999984741211},{"timestamp":1742344680000,"open":6.0974,"high":6.0978,"low":6.0974,"close":6.0977,"volume":43.20000076293945},{"timestamp":1742344740000,"open":6.0977,"high":6.0978,"low":6.0976,"close":6.0977,"volume":91.80000305175781},{"timestamp":1742344800000,"open":6.0977,"high":6.0985,"low":6.0977,"close":6.0984,"volume":140.39999389648438},{"timestamp":1742344860000,"open":6.0983,"high":6.0984,"low":6.0983,"close":6.0984,"volume":64.80000305175781},{"timestamp":1742344920000,"open":6.0985,"high":6.0986,"low":6.0962,"close":6.0963,"volume":145.8000030517578},{"timestamp":1742344980000,"open":6.0967,"high":6.0976,"low":6.0966,"close":6.097,"volume":135},{"timestamp":1742345040000,"open":6.0972,"high":6.0987,"low":6.0972,"close":6.0972,"volume":124.19999694824219},{"timestamp":1742345100000,"open":6.0978,"high":6.0997,"low":6.0978,"close":6.0996,"volume":205.1999969482422},{"timestamp":1742345160000,"open":6.0996,"high":6.0996,"low":6.0991,"close":6.0993,"volume":102.5999984741211},{"timestamp":1742345220000,"open":6.0993,"high":6.0996,"low":6.0993,"close":6.0995,"volume":102.5999984741211},{"timestamp":1742345280000,"open":6.0995,"high":6.0999,"low":6.0988,"close":6.0994,"volume":291.6000061035156},{"timestamp":1742345340000,"open":6.0989,"high":6.1023,"low":6.0975,"close":6.0999,"volume":864},{"timestamp":1742345400000,"open":6.1011,"high":6.1011,"low":6.0977,"close":6.0983,"volume":394.20001220703125},{"timestamp":1742345460000,"open":6.1002,"high":6.1002,"low":6.0965,"close":6.0982,"volume":1479.5999755859375},{"timestamp":1742345520000,"open":6.0981,"high":6.0986,"low":6.0946,"close":6.0948,"volume":561.5999755859375},{"timestamp":1742345580000,"open":6.0946,"high":6.0962,"low":6.0942,"close":6.0952,"volume":820.7999877929688},{"timestamp":1742345640000,"open":6.0952,"high":6.0958,"low":6.0937,"close":6.0944,"volume":464.3999938964844},{"timestamp":1742345700000,"open":6.0943,"high":6.0949,"low":6.0934,"close":6.0934,"volume":264.6000061035156},{"timestamp":1742345760000,"open":6.0941,"high":6.0945,"low":6.0933,"close":6.0943,"volume":280.79998779296875},{"timestamp":1742345820000,"open":6.0945,"high":6.0952,"low":6.0944,"close":6.0951,"volume":118.80000305175781},{"timestamp":1742345880000,"open":6.0963,"high":6.0974,"low":6.0957,"close":6.0973,"volume":383.3999938964844},{"timestamp":1742345940000,"open":6.0974,"high":6.0979,"low":6.0955,"close":6.0979,"volume":383.3999938964844},{"timestamp":1742346000000,"open":6.0979,"high":6.0982,"low":6.0979,"close":6.0979,"volume":156.60000610351562},{"timestamp":1742346060000,"open":6.0979,"high":6.0984,"low":6.0979,"close":6.098,"volume":178.1999969482422},{"timestamp":1742346120000,"open":6.098,"high":6.0982,"low":6.098,"close":6.0982,"volume":172.8000030517578},{"timestamp":1742346180000,"open":6.0986,"high":6.0986,"low":6.0977,"close":6.0979,"volume":162},{"timestamp":1742346240000,"open":6.0979,"high":6.098,"low":6.0974,"close":6.0977,"volume":70.19999694824219},{"timestamp":1742346300000,"open":6.0977,"high":6.0981,"low":6.0975,"close":6.0978,"volume":210.60000610351562},{"timestamp":1742346360000,"open":6.0977,"high":6.0978,"low":6.0975,"close":6.0977,"volume":135},{"timestamp":1742346420000,"open":6.0977,"high":6.0979,"low":6.0972,"close":6.0976,"volume":318.6000061035156},{"timestamp":1742346480000,"open":6.0978,"high":6.0978,"low":6.0972,"close":6.0976,"volume":378},{"timestamp":1742346540000,"open":6.0976,"high":6.098,"low":6.0964,"close":6.0973,"volume":378},{"timestamp":1742346600000,"open":6.0972,"high":6.0975,"low":6.0972,"close":6.0974,"volume":221.39999389648438},{"timestamp":1742346660000,"open":6.0976,"high":6.0981,"low":6.0974,"close":6.0978,"volume":642.5999755859375},{"timestamp":1742346720000,"open":6.0983,"high":6.0984,"low":6.0971,"close":6.0978,"volume":658.7999877929688},{"timestamp":1742346780000,"open":6.0977,"high":6.098,"low":6.0968,"close":6.0972,"volume":810},{"timestamp":1742346840000,"open":6.0972,"high":6.0976,"low":6.0967,"close":6.0974,"volume":577.7999877929688},{"timestamp":1742346900000,"open":6.0978,"high":6.0978,"low":6.0963,"close":6.0965,"volume":307.79998779296875},{"timestamp":1742346960000,"open":6.096,"high":6.096,"low":6.0948,"close":6.0953,"volume":102.5999984741211},{"timestamp":1742347020000,"open":6.0956,"high":6.0968,"low":6.0951,"close":6.0966,"volume":108},{"timestamp":1742347080000,"open":6.0963,"high":6.0968,"low":6.096,"close":6.0964,"volume":162},{"timestamp":1742347140000,"open":6.0963,"high":6.0976,"low":6.0961,"close":6.0972,"volume":216},{"timestamp":1742347200000,"open":6.0972,"high":6.0976,"low":6.0967,"close":6.0974,"volume":108},{"timestamp":1742347260000,"open":6.0974,"high":6.0977,"low":6.0966,"close":6.0968,"volume":135},{"timestamp":1742347320000,"open":6.0972,"high":6.0974,"low":6.0966,"close":6.0974,"volume":54},{"timestamp":1742347380000,"open":6.0973,"high":6.0979,"low":6.0967,"close":6.0978,"volume":232.1999969482422},{"timestamp":1742347440000,"open":6.0971,"high":6.098,"low":6.0965,"close":6.0972,"volume":178.1999969482422},{"timestamp":1742347500000,"open":6.0972,"high":6.0973,"low":6.0967,"close":6.0968,"volume":172.8000030517578},{"timestamp":1742347560000,"open":6.0968,"high":6.0974,"low":6.0967,"close":6.0973,"volume":216},{"timestamp":1742347620000,"open":6.0971,"high":6.0974,"low":6.0957,"close":6.0972,"volume":324},{"timestamp":1742347680000,"open":6.0971,"high":6.0972,"low":6.0958,"close":6.0967,"volume":307.79998779296875},{"timestamp":1742347740000,"open":6.0959,"high":6.0975,"low":6.0957,"close":6.0967,"volume":432},{"timestamp":1742347800000,"open":6.0968,"high":6.0972,"low":6.0957,"close":6.0968,"volume":696.5999755859375},{"timestamp":1742347860000,"open":6.0967,"high":6.0978,"low":6.096,"close":6.0973,"volume":820.7999877929688},{"timestamp":1742347920000,"open":6.0978,"high":6.0978,"low":6.0961,"close":6.0969,"volume":826.2000122070312},{"timestamp":1742347980000,"open":6.097,"high":6.0972,"low":6.0963,"close":6.0966,"volume":745.2000122070312},{"timestamp":1742348040000,"open":6.0963,"high":6.0971,"low":6.0963,"close":6.0968,"volume":345.6000061035156},{"timestamp":1742348100000,"open":6.0968,"high":6.0975,"low":6.0964,"close":6.0971,"volume":194.39999389648438},{"timestamp":1742348160000,"open":6.0969,"high":6.0978,"low":6.0969,"close":6.0978,"volume":253.8000030517578},{"timestamp":1742348220000,"open":6.0978,"high":6.0979,"low":6.0971,"close":6.0973,"volume":642.5999755859375},{"timestamp":1742348280000,"open":6.0972,"high":6.0975,"low":6.0964,"close":6.0969,"volume":604.7999877929688},{"timestamp":1742348340000,"open":6.0968,"high":6.0981,"low":6.0967,"close":6.0977,"volume":756},{"timestamp":1742348400000,"open":6.0975,"high":6.0978,"low":6.097,"close":6.0972,"volume":561.5999755859375},{"timestamp":1742348460000,"open":6.097,"high":6.0977,"low":6.0964,"close":6.0971,"volume":507.6000061035156},{"timestamp":1742348520000,"open":6.0974,"high":6.0977,"low":6.0968,"close":6.0974,"volume":361.79998779296875},{"timestamp":1742348580000,"open":6.0974,"high":6.0983,"low":6.0966,"close":6.0972,"volume":529.2000122070312},{"timestamp":1742348640000,"open":6.0969,"high":6.0972,"low":6.0962,"close":6.0964,"volume":253.8000030517578},{"timestamp":1742348700000,"open":6.0964,"high":6.097,"low":6.0953,"close":6.0953,"volume":604.7999877929688},{"timestamp":1742348760000,"open":6.0955,"high":6.0963,"low":6.0953,"close":6.096,"volume":318.6000061035156},{"timestamp":1742348820000,"open":6.096,"high":6.0969,"low":6.0958,"close":6.0966,"volume":480.6000061035156},{"timestamp":1742348880000,"open":6.0969,"high":6.0972,"low":6.0965,"close":6.0971,"volume":124.19999694824219},{"timestamp":1742348940000,"open":6.0967,"high":6.0972,"low":6.0961,"close":6.0968,"volume":189},{"timestamp":1742349000000,"open":6.0968,"high":6.0977,"low":6.0965,"close":6.0973,"volume":388.79998779296875},{"timestamp":1742349060000,"open":6.0973,"high":6.0975,"low":6.0969,"close":6.0974,"volume":129.60000610351562},{"timestamp":1742349120000,"open":6.0975,"high":6.0975,"low":6.0967,"close":6.0967,"volume":75.5999984741211},{"timestamp":1742349180000,"open":6.097,"high":6.097,"low":6.0963,"close":6.0966,"volume":108},{"timestamp":1742349240000,"open":6.0967,"high":6.0973,"low":6.0965,"close":6.0966,"volume":118.80000305175781},{"timestamp":1742349300000,"open":6.0965,"high":6.0968,"low":6.0959,"close":6.0962,"volume":75.5999984741211},{"timestamp":1742349360000,"open":6.096,"high":6.0962,"low":6.0958,"close":6.0962,"volume":97.19999694824219},{"timestamp":1742349420000,"open":6.0961,"high":6.0969,"low":6.0958,"close":6.0961,"volume":172.8000030517578},{"timestamp":1742349480000,"open":6.0958,"high":6.0964,"low":6.0954,"close":6.0958,"volume":210.60000610351562},{"timestamp":1742349540000,"open":6.0961,"high":6.0962,"low":6.095,"close":6.095,"volume":113.4000015258789},{"timestamp":1742349600000,"open":6.095,"high":6.0961,"low":6.0948,"close":6.0948,"volume":102.5999984741211},{"timestamp":1742349660000,"open":6.0949,"high":6.0952,"low":6.0945,"close":6.0951,"volume":172.8000030517578},{"timestamp":1742349720000,"open":6.0948,"high":6.0959,"low":6.0948,"close":6.0958,"volume":194.39999389648438},{"timestamp":1742349780000,"open":6.0962,"high":6.0965,"low":6.0958,"close":6.096,"volume":81},{"timestamp":1742349840000,"open":6.096,"high":6.0963,"low":6.096,"close":6.0962,"volume":70.19999694824219},{"timestamp":1742349900000,"open":6.0964,"high":6.0965,"low":6.0961,"close":6.0961,"volume":59.400001525878906},{"timestamp":1742349960000,"open":6.0961,"high":6.0965,"low":6.0959,"close":6.0963,"volume":54},{"timestamp":1742350020000,"open":6.096,"high":6.0965,"low":6.0949,"close":6.0949,"volume":64.80000305175781},{"timestamp":1742350080000,"open":6.0947,"high":6.095,"low":6.0945,"close":6.0949,"volume":118.80000305175781},{"timestamp":1742350140000,"open":6.0947,"high":6.0952,"low":6.0946,"close":6.0948,"volume":70.19999694824219},{"timestamp":1742350200000,"open":6.0945,"high":6.0948,"low":6.0945,"close":6.0945,"volume":21.600000381469727},{"timestamp":1742350260000,"open":6.0947,"high":6.0947,"low":6.0945,"close":6.0945,"volume":48.599998474121094},{"timestamp":1742350320000,"open":6.0945,"high":6.0946,"low":6.0936,"close":6.0936,"volume":75.5999984741211},{"timestamp":1742350380000,"open":6.0938,"high":6.0938,"low":6.0936,"close":6.0936,"volume":48.599998474121094},{"timestamp":1742350440000,"open":6.0943,"high":6.0946,"low":6.0942,"close":6.0943,"volume":86.4000015258789},{"timestamp":1742350500000,"open":6.0942,"high":6.0944,"low":6.0935,"close":6.0936,"volume":102.5999984741211},{"timestamp":1742350560000,"open":6.0935,"high":6.0939,"low":6.0935,"close":6.0938,"volume":118.80000305175781},{"timestamp":1742350620000,"open":6.0935,"high":6.0939,"low":6.0935,"close":6.0937,"volume":172.8000030517578},{"timestamp":1742350680000,"open":6.0937,"high":6.0938,"low":6.0935,"close":6.0936,"volume":145.8000030517578},{"timestamp":1742350740000,"open":6.0936,"high":6.0938,"low":6.0935,"close":6.0937,"volume":135},{"timestamp":1742350800000,"open":6.0937,"high":6.0938,"low":6.0934,"close":6.0935,"volume":108},{"timestamp":1742350860000,"open":6.0935,"high":6.0936,"low":6.0924,"close":6.0925,"volume":140.39999389648438},{"timestamp":1742350920000,"open":6.0925,"high":6.0934,"low":6.0925,"close":6.0925,"volume":129.60000610351562},{"timestamp":1742350980000,"open":6.093,"high":6.0934,"low":6.0925,"close":6.093,"volume":135},{"timestamp":1742351040000,"open":6.093,"high":6.0934,"low":6.093,"close":6.0932,"volume":102.5999984741211},{"timestamp":1742351100000,"open":6.0931,"high":6.095,"low":6.0925,"close":6.0943,"volume":302.3999938964844},{"timestamp":1742351160000,"open":6.0943,"high":6.0947,"low":6.0937,"close":6.0947,"volume":75.5999984741211},{"timestamp":1742351220000,"open":6.0948,"high":6.0949,"low":6.0947,"close":6.0948,"volume":43.20000076293945},{"timestamp":1742351280000,"open":6.0945,"high":6.0945,"low":6.0938,"close":6.094,"volume":86.4000015258789},{"timestamp":1742351340000,"open":6.094,"high":6.0945,"low":6.094,"close":6.0941,"volume":167.39999389648438},{"timestamp":1742351400000,"open":6.0941,"high":6.0941,"low":6.0934,"close":6.0935,"volume":199.8000030517578},{"timestamp":1742351460000,"open":6.0935,"high":6.0936,"low":6.0934,"close":6.0935,"volume":48.599998474121094},{"timestamp":1742351520000,"open":6.0931,"high":6.0932,"low":6.093,"close":6.093,"volume":124.19999694824219},{"timestamp":1742351580000,"open":6.093,"high":6.0931,"low":6.0924,"close":6.0925,"volume":86.4000015258789},{"timestamp":1742351640000,"open":6.0925,"high":6.0925,"low":6.0912,"close":6.092,"volume":145.8000030517578},{"timestamp":1742351700000,"open":6.0919,"high":6.0923,"low":6.0917,"close":6.0921,"volume":162},{"timestamp":1742351760000,"open":6.092,"high":6.0921,"low":6.0909,"close":6.0912,"volume":140.39999389648438},{"timestamp":1742351820000,"open":6.0913,"high":6.0916,"low":6.0911,"close":6.0912,"volume":108},{"timestamp":1742351880000,"open":6.0912,"high":6.0915,"low":6.0911,"close":6.0912,"volume":59.400001525878906},{"timestamp":1742351940000,"open":6.0914,"high":6.0915,"low":6.0912,"close":6.0914,"volume":64.80000305175781},{"timestamp":1742352000000,"open":6.0915,"high":6.0915,"low":6.0912,"close":6.0914,"volume":113.4000015258789},{"timestamp":1742352060000,"open":6.0912,"high":6.0926,"low":6.0912,"close":6.0924,"volume":226.8000030517578},{"timestamp":1742352120000,"open":6.0924,"high":6.0929,"low":6.0923,"close":6.0928,"volume":86.4000015258789},{"timestamp":1742352180000,"open":6.0927,"high":6.0932,"low":6.0926,"close":6.0931,"volume":54},{"timestamp":1742352240000,"open":6.0931,"high":6.0931,"low":6.0926,"close":6.0927,"volume":59.400001525878906},{"timestamp":1742352300000,"open":6.0926,"high":6.0936,"low":6.0925,"close":6.0925,"volume":75.5999984741211},{"timestamp":1742352360000,"open":6.0925,"high":6.0931,"low":6.0924,"close":6.093,"volume":59.400001525878906},{"timestamp":1742352420000,"open":6.0935,"high":6.0935,"low":6.0931,"close":6.0931,"volume":21.600000381469727},{"timestamp":1742352480000,"open":6.0929,"high":6.0937,"low":6.0927,"close":6.0931,"volume":86.4000015258789},{"timestamp":1742352540000,"open":6.093,"high":6.0933,"low":6.0929,"close":6.0933,"volume":32.400001525878906},{"timestamp":1742352600000,"open":6.0934,"high":6.0939,"low":6.0933,"close":6.0938,"volume":54},{"timestamp":1742352660000,"open":6.0937,"high":6.0938,"low":6.0935,"close":6.0938,"volume":48.599998474121094},{"timestamp":1742352720000,"open":6.0937,"high":6.0937,"low":6.0935,"close":6.0935,"volume":10.800000190734863},{"timestamp":1742352780000,"open":6.0932,"high":6.0932,"low":6.0927,"close":6.093,"volume":21.600000381469727},{"timestamp":1742352840000,"open":6.093,"high":6.0937,"low":6.093,"close":6.0937,"volume":59.400001525878906},{"timestamp":1742352900000,"open":6.0937,"high":6.0943,"low":6.0936,"close":6.0936,"volume":64.80000305175781},{"timestamp":1742352960000,"open":6.0934,"high":6.0935,"low":6.093,"close":6.093,"volume":43.20000076293945},{"timestamp":1742353020000,"open":6.0928,"high":6.0933,"low":6.0926,"close":6.0933,"volume":37.79999923706055},{"timestamp":1742353080000,"open":6.0932,"high":6.0939,"low":6.0931,"close":6.0934,"volume":64.80000305175781},{"timestamp":1742353140000,"open":6.0934,"high":6.0939,"low":6.0934,"close":6.0939,"volume":48.599998474121094},{"timestamp":1742353200000,"open":6.0934,"high":6.094,"low":6.0934,"close":6.0935,"volume":81},{"timestamp":1742353260000,"open":6.0934,"high":6.0941,"low":6.0931,"close":6.0937,"volume":75.5999984741211},{"timestamp":1742353320000,"open":6.0937,"high":6.0937,"low":6.0927,"close":6.0927,"volume":27},{"timestamp":1742353380000,"open":6.0927,"high":6.093,"low":6.0927,"close":6.0928,"volume":54},{"timestamp":1742353440000,"open":6.0926,"high":6.0926,"low":6.0924,"close":6.0925,"volume":43.20000076293945},{"timestamp":1742353500000,"open":6.0924,"high":6.0927,"low":6.0922,"close":6.0922,"volume":102.5999984741211},{"timestamp":1742353560000,"open":6.0923,"high":6.0923,"low":6.0922,"close":6.0922,"volume":37.79999923706055},{"timestamp":1742353620000,"open":6.092,"high":6.0922,"low":6.0918,"close":6.092,"volume":48.599998474121094},{"timestamp":1742353680000,"open":6.0921,"high":6.0921,"low":6.0918,"close":6.0918,"volume":86.4000015258789},{"timestamp":1742353740000,"open":6.0918,"high":6.0927,"low":6.0918,"close":6.0922,"volume":81},{"timestamp":1742353800000,"open":6.0921,"high":6.0924,"low":6.0921,"close":6.0923,"volume":32.400001525878906},{"timestamp":1742353860000,"open":6.0922,"high":6.0927,"low":6.0922,"close":6.0922,"volume":27},{"timestamp":1742353920000,"open":6.0922,"high":6.0928,"low":6.0922,"close":6.0923,"volume":37.79999923706055},{"timestamp":1742353980000,"open":6.0922,"high":6.0926,"low":6.0922,"close":6.0924,"volume":32.400001525878906},{"timestamp":1742354040000,"open":6.0925,"high":6.0935,"low":6.0925,"close":6.0935,"volume":135},{"timestamp":1742354100000,"open":6.0935,"high":6.0936,"low":6.0932,"close":6.0936,"volume":97.19999694824219},{"timestamp":1742354160000,"open":6.0937,"high":6.0947,"low":6.0937,"close":6.0945,"volume":81},{"timestamp":1742354220000,"open":6.0945,"high":6.0953,"low":6.0943,"close":6.0951,"volume":129.60000610351562},{"timestamp":1742354280000,"open":6.0949,"high":6.0952,"low":6.0948,"close":6.0951,"volume":75.5999984741211},{"timestamp":1742354340000,"open":6.0951,"high":6.0952,"low":6.0946,"close":6.0949,"volume":86.4000015258789},{"timestamp":1742354400000,"open":6.095,"high":6.0959,"low":6.0949,"close":6.0958,"volume":113.4000015258789},{"timestamp":1742354460000,"open":6.0959,"high":6.097,"low":6.0959,"close":6.0969,"volume":205.1999969482422},{"timestamp":1742354520000,"open":6.0968,"high":6.0969,"low":6.0966,"close":6.0968,"volume":75.5999984741211},{"timestamp":1742354580000,"open":6.0967,"high":6.0968,"low":6.0964,"close":6.0966,"volume":75.5999984741211},{"timestamp":1742354640000,"open":6.0966,"high":6.0973,"low":6.0966,"close":6.0971,"volume":59.400001525878906},{"timestamp":1742354700000,"open":6.0971,"high":6.0978,"low":6.0971,"close":6.0976,"volume":97.19999694824219},{"timestamp":1742354760000,"open":6.0975,"high":6.0984,"low":6.0975,"close":6.0979,"volume":140.39999389648438},{"timestamp":1742354820000,"open":6.0979,"high":6.0982,"low":6.0976,"close":6.098,"volume":81},{"timestamp":1742354880000,"open":6.0981,"high":6.0987,"low":6.0978,"close":6.0987,"volume":129.60000610351562},{"timestamp":1742354940000,"open":6.0987,"high":6.099,"low":6.0983,"close":6.0985,"volume":162},{"timestamp":1742355000000,"open":6.0984,"high":6.0987,"low":6.0983,"close":6.0984,"volume":172.8000030517578},{"timestamp":1742355060000,"open":6.0984,"high":6.0987,"low":6.0974,"close":6.0978,"volume":129.60000610351562},{"timestamp":1742355120000,"open":6.098,"high":6.0981,"low":6.0974,"close":6.0975,"volume":70.19999694824219},{"timestamp":1742355180000,"open":6.0972,"high":6.0979,"low":6.0972,"close":6.0972,"volume":156.60000610351562},{"timestamp":1742355240000,"open":6.0977,"high":6.0977,"low":6.0968,"close":6.0972,"volume":113.4000015258789},{"timestamp":1742355300000,"open":6.0972,"high":6.0972,"low":6.0965,"close":6.0967,"volume":108},{"timestamp":1742355360000,"open":6.0968,"high":6.0968,"low":6.0964,"close":6.0964,"volume":86.4000015258789},{"timestamp":1742355420000,"open":6.0964,"high":6.0968,"low":6.0962,"close":6.0968,"volume":140.39999389648438},{"timestamp":1742355480000,"open":6.0968,"high":6.0971,"low":6.0967,"close":6.0967,"volume":108},{"timestamp":1742355540000,"open":6.0966,"high":6.0974,"low":6.0964,"close":6.0964,"volume":113.4000015258789},{"timestamp":1742355600000,"open":6.0961,"high":6.0963,"low":6.0957,"close":6.0959,"volume":189},{"timestamp":1742355660000,"open":6.0959,"high":6.0961,"low":6.0957,"close":6.0957,"volume":108},{"timestamp":1742355720000,"open":6.0958,"high":6.0974,"low":6.0957,"close":6.0969,"volume":113.4000015258789},{"timestamp":1742355780000,"open":6.0969,"high":6.0969,"low":6.0963,"close":6.0968,"volume":48.599998474121094},{"timestamp":1742355840000,"open":6.0969,"high":6.0971,"low":6.0968,"close":6.097,"volume":70.19999694824219},{"timestamp":1742355900000,"open":6.0969,"high":6.0971,"low":6.0963,"close":6.0969,"volume":113.4000015258789},{"timestamp":1742355960000,"open":6.0969,"high":6.0969,"low":6.0962,"close":6.0963,"volume":118.80000305175781},{"timestamp":1742356020000,"open":6.0963,"high":6.0966,"low":6.0962,"close":6.0962,"volume":151.1999969482422},{"timestamp":1742356080000,"open":6.0963,"high":6.0964,"low":6.0962,"close":6.0964,"volume":81},{"timestamp":1742356140000,"open":6.0963,"high":6.0967,"low":6.0963,"close":6.0965,"volume":102.5999984741211},{"timestamp":1742356200000,"open":6.0965,"high":6.0972,"low":6.0965,"close":6.0965,"volume":37.79999923706055},{"timestamp":1742356260000,"open":6.0966,"high":6.0966,"low":6.0961,"close":6.0966,"volume":75.5999984741211},{"timestamp":1742356320000,"open":6.0965,"high":6.097,"low":6.0961,"close":6.097,"volume":43.20000076293945},{"timestamp":1742356380000,"open":6.097,"high":6.097,"low":6.097,"close":6.097,"volume":10.800000190734863},{"timestamp":1742356440000,"open":6.0969,"high":6.0969,"low":6.0964,"close":6.0965,"volume":86.4000015258789},{"timestamp":1742356500000,"open":6.0965,"high":6.0969,"low":6.0959,"close":6.0962,"volume":70.19999694824219},{"timestamp":1742356560000,"open":6.0961,"high":6.0964,"low":6.0958,"close":6.096,"volume":216},{"timestamp":1742356620000,"open":6.0959,"high":6.096,"low":6.095,"close":6.0951,"volume":162},{"timestamp":1742356680000,"open":6.0956,"high":6.0958,"low":6.095,"close":6.0955,"volume":172.8000030517578},{"timestamp":1742356740000,"open":6.0956,"high":6.0962,"low":6.0955,"close":6.0962,"volume":129.60000610351562},{"timestamp":1742356800000,"open":6.0962,"high":6.0976,"low":6.0961,"close":6.0972,"volume":243},{"timestamp":1742356860000,"open":6.0971,"high":6.0986,"low":6.0971,"close":6.0985,"volume":54},{"timestamp":1742356920000,"open":6.0986,"high":6.099,"low":6.0986,"close":6.0989,"volume":21.600000381469727},{"timestamp":1742356980000,"open":6.0989,"high":6.0989,"low":6.0983,"close":6.0987,"volume":75.5999984741211},{"timestamp":1742357040000,"open":6.099,"high":6.0997,"low":6.099,"close":6.0995,"volume":64.80000305175781},{"timestamp":1742357100000,"open":6.0994,"high":6.0994,"low":6.098,"close":6.098,"volume":54},{"timestamp":1742357160000,"open":6.0977,"high":6.0977,"low":6.0977,"close":6.0977,"volume":10.800000190734863},{"timestamp":1742357220000,"open":6.0978,"high":6.098,"low":6.0976,"close":6.098,"volume":75.5999984741211},{"timestamp":1742357280000,"open":6.098,"high":6.0988,"low":6.098,"close":6.0987,"volume":48.599998474121094},{"timestamp":1742357340000,"open":6.0987,"high":6.0991,"low":6.0986,"close":6.0989,"volume":32.400001525878906},{"timestamp":1742357400000,"open":6.0992,"high":6.0993,"low":6.099,"close":6.099,"volume":32.400001525878906},{"timestamp":1742357460000,"open":6.099,"high":6.0992,"low":6.0988,"close":6.099,"volume":59.400001525878906},{"timestamp":1742357520000,"open":6.0992,"high":6.1,"low":6.0992,"close":6.0999,"volume":59.400001525878906},{"timestamp":1742357580000,"open":6.0999,"high":6.1,"low":6.0993,"close":6.0994,"volume":102.5999984741211},{"timestamp":1742357640000,"open":6.0993,"high":6.0996,"low":6.0991,"close":6.0993,"volume":81},{"timestamp":1742357700000,"open":6.0997,"high":6.0998,"low":6.0993,"close":6.0993,"volume":27},{"timestamp":1742357760000,"open":6.0989,"high":6.0989,"low":6.0989,"close":6.0989,"volume":5.400000095367432},{"timestamp":1742357820000,"open":6.099,"high":6.099,"low":6.0989,"close":6.0989,"volume":21.600000381469727},{"timestamp":1742357880000,"open":6.0985,"high":6.099,"low":6.0983,"close":6.099,"volume":16.200000762939453},{"timestamp":1742357940000,"open":6.0988,"high":6.0988,"low":6.0985,"close":6.0986,"volume":54},{"timestamp":1742358000000,"open":6.0986,"high":6.0989,"low":6.0984,"close":6.0984,"volume":59.400001525878906},{"timestamp":1742358060000,"open":6.0984,"high":6.0984,"low":6.0981,"close":6.0981,"volume":32.400001525878906},{"timestamp":1742358120000,"open":6.0981,"high":6.0983,"low":6.0978,"close":6.0983,"volume":91.80000305175781},{"timestamp":1742358180000,"open":6.0983,"high":6.0993,"low":6.0982,"close":6.099,"volume":91.80000305175781},{"timestamp":1742358240000,"open":6.099,"high":6.0997,"low":6.099,"close":6.0992,"volume":108},{"timestamp":1742358300000,"open":6.0992,"high":6.0993,"low":6.0992,"close":6.0993,"volume":21.600000381469727},{"timestamp":1742358360000,"open":6.0992,"high":6.0996,"low":6.0992,"close":6.0993,"volume":48.599998474121094},{"timestamp":1742358420000,"open":6.0995,"high":6.1002,"low":6.0995,"close":6.0997,"volume":97.19999694824219},{"timestamp":1742358480000,"open":6.0996,"high":6.1005,"low":6.0996,"close":6.1002,"volume":59.400001525878906},{"timestamp":1742358540000,"open":6.1002,"high":6.1002,"low":6.0996,"close":6.0999,"volume":59.400001525878906},{"timestamp":1742358600000,"open":6.1,"high":6.1001,"low":6.0992,"close":6.0999,"volume":167.39999389648438},{"timestamp":1742358660000,"open":6.0999,"high":6.1,"low":6.0997,"close":6.0999,"volume":48.599998474121094},{"timestamp":1742358720000,"open":6.0998,"high":6.1006,"low":6.0995,"close":6.1003,"volume":113.4000015258789},{"timestamp":1742358780000,"open":6.1004,"high":6.1005,"low":6.1001,"close":6.1002,"volume":81},{"timestamp":1742358840000,"open":6.1003,"high":6.1003,"low":6.1001,"close":6.1003,"volume":32.400001525878906},{"timestamp":1742358900000,"open":6.1001,"high":6.1001,"low":6.0994,"close":6.0995,"volume":113.4000015258789},{"timestamp":1742358960000,"open":6.0994,"high":6.0995,"low":6.0989,"close":6.0989,"volume":54},{"timestamp":1742359020000,"open":6.0993,"high":6.1003,"low":6.0993,"close":6.1002,"volume":81},{"timestamp":1742359080000,"open":6.1002,"high":6.1004,"low":6.1001,"close":6.1004,"volume":32.400001525878906},{"timestamp":1742359140000,"open":6.1003,"high":6.1007,"low":6.1003,"close":6.1004,"volume":37.79999923706055},{"timestamp":1742359200000,"open":6.1004,"high":6.1008,"low":6.1004,"close":6.1007,"volume":64.80000305175781},{"timestamp":1742359260000,"open":6.101,"high":6.1011,"low":6.1008,"close":6.1009,"volume":64.80000305175781},{"timestamp":1742359320000,"open":6.101,"high":6.1015,"low":6.1008,"close":6.1014,"volume":54},{"timestamp":1742359380000,"open":6.1015,"high":6.1015,"low":6.1015,"close":6.1015,"volume":5.400000095367432},{"timestamp":1742359440000,"open":6.1014,"high":6.1014,"low":6.1013,"close":6.1013,"volume":10.800000190734863},{"timestamp":1742359500000,"open":6.1014,"high":6.1014,"low":6.1008,"close":6.101,"volume":75.5999984741211},{"timestamp":1742359560000,"open":6.1011,"high":6.1015,"low":6.1011,"close":6.1013,"volume":64.80000305175781},{"timestamp":1742359620000,"open":6.1012,"high":6.1013,"low":6.1012,"close":6.1012,"volume":21.600000381469727},{"timestamp":1742359680000,"open":6.1011,"high":6.1011,"low":6.1008,"close":6.1009,"volume":48.599998474121094},{"timestamp":1742359740000,"open":6.1009,"high":6.102,"low":6.1009,"close":6.102,"volume":86.4000015258789},{"timestamp":1742359800000,"open":6.1019,"high":6.1019,"low":6.1011,"close":6.1012,"volume":54},{"timestamp":1742359860000,"open":6.1014,"high":6.1016,"low":6.1013,"close":6.1013,"volume":64.80000305175781},{"timestamp":1742359920000,"open":6.1016,"high":6.1016,"low":6.1015,"close":6.1016,"volume":43.20000076293945},{"timestamp":1742359980000,"open":6.1018,"high":6.1022,"low":6.1018,"close":6.1021,"volume":75.5999984741211},{"timestamp":1742360040000,"open":6.1022,"high":6.1022,"low":6.1019,"close":6.1022,"volume":59.400001525878906},{"timestamp":1742360100000,"open":6.1022,"high":6.1024,"low":6.1019,"close":6.1019,"volume":48.599998474121094},{"timestamp":1742360160000,"open":6.1019,"high":6.1021,"low":6.1015,"close":6.1021,"volume":86.4000015258789},{"timestamp":1742360220000,"open":6.102,"high":6.1026,"low":6.102,"close":6.1021,"volume":140.39999389648438},{"timestamp":1742360280000,"open":6.102,"high":6.1021,"low":6.1015,"close":6.1015,"volume":113.4000015258789},{"timestamp":1742360340000,"open":6.1015,"high":6.1016,"low":6.1012,"close":6.1016,"volume":70.19999694824219},{"timestamp":1742360400000,"open":6.1015,"high":6.1015,"low":6.1005,"close":6.1008,"volume":145.8000030517578},{"timestamp":1742360460000,"open":6.1008,"high":6.101,"low":6.0993,"close":6.0993,"volume":189},{"timestamp":1742360520000,"open":6.0993,"high":6.0999,"low":6.0991,"close":6.0997,"volume":199.8000030517578},{"timestamp":1742360580000,"open":6.0997,"high":6.0997,"low":6.0989,"close":6.0995,"volume":113.4000015258789},{"timestamp":1742360640000,"open":6.0993,"high":6.0994,"low":6.0989,"close":6.0989,"volume":54},{"timestamp":1742360700000,"open":6.099,"high":6.0991,"low":6.0988,"close":6.0989,"volume":135},{"timestamp":1742360760000,"open":6.0989,"high":6.099,"low":6.0985,"close":6.0986,"volume":118.80000305175781},{"timestamp":1742360820000,"open":6.0985,"high":6.0988,"low":6.0984,"close":6.0986,"volume":91.80000305175781},{"timestamp":1742360880000,"open":6.0985,"high":6.1002,"low":6.0985,"close":6.0998,"volume":124.19999694824219},{"timestamp":1742360940000,"open":6.0998,"high":6.0998,"low":6.0993,"close":6.0995,"volume":118.80000305175781},{"timestamp":1742361000000,"open":6.0994,"high":6.0994,"low":6.0991,"close":6.0992,"volume":167.39999389648438},{"timestamp":1742361060000,"open":6.0992,"high":6.0993,"low":6.098,"close":6.0982,"volume":199.8000030517578},{"timestamp":1742361120000,"open":6.0981,"high":6.0986,"low":6.0981,"close":6.0983,"volume":118.80000305175781},{"timestamp":1742361180000,"open":6.0983,"high":6.0992,"low":6.0983,"close":6.099,"volume":102.5999984741211},{"timestamp":1742361240000,"open":6.0989,"high":6.099,"low":6.0984,"close":6.0984,"volume":108},{"timestamp":1742361300000,"open":6.0985,"high":6.0986,"low":6.0974,"close":6.0977,"volume":221.39999389648438},{"timestamp":1742361360000,"open":6.0977,"high":6.0983,"low":6.0977,"close":6.0982,"volume":145.8000030517578},{"timestamp":1742361420000,"open":6.0982,"high":6.0982,"low":6.0981,"close":6.0981,"volume":16.200000762939453},{"timestamp":1742361480000,"open":6.0981,"high":6.0984,"low":6.098,"close":6.0983,"volume":32.400001525878906},{"timestamp":1742361540000,"open":6.0984,"high":6.0997,"low":6.0984,"close":6.0994,"volume":221.39999389648438},{"timestamp":1742361600000,"open":6.0992,"high":6.0998,"low":6.099,"close":6.0994,"volume":140.39999389648438},{"timestamp":1742361660000,"open":6.0996,"high":6.0997,"low":6.0993,"close":6.0994,"volume":70.19999694824219},{"timestamp":1742361720000,"open":6.0993,"high":6.1001,"low":6.0989,"close":6.0989,"volume":151.1999969482422},{"timestamp":1742361780000,"open":6.099,"high":6.1001,"low":6.0989,"close":6.0999,"volume":97.19999694824219},{"timestamp":1742361840000,"open":6.0998,"high":6.0998,"low":6.0986,"close":6.0987,"volume":140.39999389648438},{"timestamp":1742361900000,"open":6.0986,"high":6.0988,"low":6.0981,"close":6.0983,"volume":145.8000030517578},{"timestamp":1742361960000,"open":6.0983,"high":6.0984,"low":6.0982,"close":6.0983,"volume":210.60000610351562},{"timestamp":1742362020000,"open":6.0985,"high":6.0987,"low":6.0985,"close":6.0985,"volume":48.599998474121094},{"timestamp":1742362080000,"open":6.0984,"high":6.0985,"low":6.0979,"close":6.0982,"volume":135},{"timestamp":1742362140000,"open":6.0982,"high":6.0987,"low":6.0982,"close":6.0983,"volume":124.19999694824219},{"timestamp":1742362200000,"open":6.0983,"high":6.0984,"low":6.0981,"close":6.0983,"volume":59.400001525878906},{"timestamp":1742362260000,"open":6.0982,"high":6.0982,"low":6.098,"close":6.0981,"volume":48.599998474121094},{"timestamp":1742362320000,"open":6.0982,"high":6.0993,"low":6.0982,"close":6.0988,"volume":108},{"timestamp":1742362380000,"open":6.0992,"high":6.1001,"low":6.0992,"close":6.1001,"volume":151.1999969482422},{"timestamp":1742362440000,"open":6.1,"high":6.1004,"low":6.0998,"close":6.1,"volume":97.19999694824219},{"timestamp":1742362500000,"open":6.0998,"high":6.1001,"low":6.0996,"close":6.0998,"volume":108},{"timestamp":1742362560000,"open":6.0997,"high":6.1003,"low":6.0996,"close":6.0996,"volume":129.60000610351562},{"timestamp":1742362620000,"open":6.0998,"high":6.1007,"low":6.0998,"close":6.1005,"volume":162},{"timestamp":1742362680000,"open":6.1007,"high":6.1008,"low":6.1004,"close":6.1004,"volume":167.39999389648438},{"timestamp":1742362740000,"open":6.1002,"high":6.1004,"low":6.0998,"close":6.0999,"volume":216},{"timestamp":1742362800000,"open":6.0999,"high":6.1005,"low":6.0999,"close":6.1003,"volume":172.8000030517578},{"timestamp":1742362860000,"open":6.1003,"high":6.1006,"low":6.1003,"close":6.1004,"volume":64.80000305175781},{"timestamp":1742362920000,"open":6.1004,"high":6.1006,"low":6.1003,"close":6.1005,"volume":48.599998474121094},{"timestamp":1742362980000,"open":6.1006,"high":6.1006,"low":6.1002,"close":6.1004,"volume":54},{"timestamp":1742363040000,"open":6.1005,"high":6.1006,"low":6.1003,"close":6.1005,"volume":81},{"timestamp":1742363100000,"open":6.1005,"high":6.1005,"low":6.0999,"close":6.1001,"volume":54},{"timestamp":1742363160000,"open":6.1,"high":6.1,"low":6.0994,"close":6.0995,"volume":43.20000076293945},{"timestamp":1742363220000,"open":6.0993,"high":6.1004,"low":6.0993,"close":6.0996,"volume":113.4000015258789},{"timestamp":1742363280000,"open":6.0997,"high":6.1,"low":6.0993,"close":6.0994,"volume":108},{"timestamp":1742363340000,"open":6.0995,"high":6.0995,"low":6.0989,"close":6.0992,"volume":97.19999694824219},{"timestamp":1742363400000,"open":6.0991,"high":6.0991,"low":6.0984,"close":6.0984,"volume":59.400001525878906},{"timestamp":1742363460000,"open":6.0985,"high":6.0998,"low":6.0984,"close":6.0997,"volume":124.19999694824219},{"timestamp":1742363520000,"open":6.1003,"high":6.1005,"low":6.1001,"close":6.1002,"volume":205.1999969482422},{"timestamp":1742363580000,"open":6.1001,"high":6.1014,"low":6.1001,"close":6.1011,"volume":140.39999389648438},{"timestamp":1742363640000,"open":6.1012,"high":6.1015,"low":6.1011,"close":6.1012,"volume":81},{"timestamp":1742363700000,"open":6.1012,"high":6.1012,"low":6.1008,"close":6.101,"volume":81},{"timestamp":1742363760000,"open":6.1009,"high":6.1011,"low":6.1009,"close":6.101,"volume":48.599998474121094},{"timestamp":1742363820000,"open":6.1009,"high":6.1022,"low":6.1008,"close":6.1009,"volume":194.39999389648438},{"timestamp":1742363880000,"open":6.1009,"high":6.1015,"low":6.1009,"close":6.1014,"volume":124.19999694824219},{"timestamp":1742363940000,"open":6.1014,"high":6.1014,"low":6.1012,"close":6.1013,"volume":70.19999694824219},{"timestamp":1742364000000,"open":6.1012,"high":6.1022,"low":6.1009,"close":6.101,"volume":259.20001220703125},{"timestamp":1742364060000,"open":6.1009,"high":6.1009,"low":6.1002,"close":6.1009,"volume":156.60000610351562},{"timestamp":1742364120000,"open":6.1009,"high":6.1017,"low":6.1009,"close":6.1009,"volume":118.80000305175781},{"timestamp":1742364180000,"open":6.1009,"high":6.1018,"low":6.1009,"close":6.1017,"volume":64.80000305175781},{"timestamp":1742364240000,"open":6.1016,"high":6.1022,"low":6.1012,"close":6.1017,"volume":189},{"timestamp":1742364300000,"open":6.1018,"high":6.1028,"low":6.1018,"close":6.1025,"volume":216},{"timestamp":1742364360000,"open":6.1025,"high":6.1032,"low":6.1024,"close":6.103,"volume":815.4000244140625},{"timestamp":1742364420000,"open":6.1032,"high":6.1032,"low":6.1023,"close":6.1024,"volume":637.2000122070312},{"timestamp":1742364480000,"open":6.1025,"high":6.1029,"low":6.1022,"close":6.1028,"volume":167.39999389648438},{"timestamp":1742364540000,"open":6.1028,"high":6.104,"low":6.1027,"close":6.1037,"volume":318.6000061035156},{"timestamp":1742364600000,"open":6.1037,"high":6.1038,"low":6.1029,"close":6.1029,"volume":243},{"timestamp":1742364660000,"open":6.1028,"high":6.1037,"low":6.1028,"close":6.1036,"volume":248.39999389648438},{"timestamp":1742364720000,"open":6.1037,"high":6.1043,"low":6.1035,"close":6.1039,"volume":210.60000610351562},{"timestamp":1742364780000,"open":6.1042,"high":6.1042,"low":6.1033,"close":6.1036,"volume":340.20001220703125},{"timestamp":1742364840000,"open":6.1037,"high":6.104,"low":6.1028,"close":6.1037,"volume":507.6000061035156},{"timestamp":1742364900000,"open":6.1036,"high":6.1045,"low":6.1036,"close":6.104,"volume":469.79998779296875},{"timestamp":1742364960000,"open":6.1041,"high":6.1052,"low":6.1037,"close":6.1052,"volume":372.6000061035156},{"timestamp":1742365020000,"open":6.1048,"high":6.1053,"low":6.1027,"close":6.1027,"volume":383.3999938964844},{"timestamp":1742365080000,"open":6.103,"high":6.1041,"low":6.1029,"close":6.1038,"volume":216},{"timestamp":1742365140000,"open":6.1036,"high":6.1043,"low":6.1034,"close":6.104,"volume":172.8000030517578},{"timestamp":1742365200000,"open":6.1039,"high":6.1047,"low":6.1038,"close":6.1047,"volume":178.1999969482422},{"timestamp":1742365260000,"open":6.1046,"high":6.1059,"low":6.1045,"close":6.1054,"volume":496.79998779296875},{"timestamp":1742365320000,"open":6.1054,"high":6.1059,"low":6.1051,"close":6.1053,"volume":475.20001220703125},{"timestamp":1742365380000,"open":6.1053,"high":6.1064,"low":6.1052,"close":6.1061,"volume":1117.800048828125},{"timestamp":1742365440000,"open":6.1061,"high":6.1064,"low":6.1058,"close":6.1059,"volume":648},{"timestamp":1742365500000,"open":6.1058,"high":6.1063,"low":6.1043,"close":6.1056,"volume":324},{"timestamp":1742365560000,"open":6.1053,"high":6.1059,"low":6.1049,"close":6.1053,"volume":297},{"timestamp":1742365620000,"open":6.1051,"high":6.1051,"low":6.1042,"close":6.105,"volume":270},{"timestamp":1742365680000,"open":6.1051,"high":6.1054,"low":6.1048,"close":6.1054,"volume":118.80000305175781},{"timestamp":1742365740000,"open":6.1052,"high":6.1052,"low":6.1048,"close":6.1049,"volume":64.80000305175781},{"timestamp":1742365800000,"open":6.1049,"high":6.1057,"low":6.1047,"close":6.1055,"volume":248.39999389648438},{"timestamp":1742365860000,"open":6.1055,"high":6.1061,"low":6.1049,"close":6.1058,"volume":318.6000061035156},{"timestamp":1742365920000,"open":6.1057,"high":6.106,"low":6.1045,"close":6.1054,"volume":183.60000610351562},{"timestamp":1742365980000,"open":6.1054,"high":6.1054,"low":6.1041,"close":6.1044,"volume":534.5999755859375},{"timestamp":1742366040000,"open":6.1045,"high":6.1047,"low":6.1023,"close":6.1028,"volume":761.4000244140625},{"timestamp":1742366100000,"open":6.1028,"high":6.1028,"low":6.1005,"close":6.1018,"volume":502.20001220703125},{"timestamp":1742366160000,"open":6.1017,"high":6.1021,"low":6.1007,"close":6.1021,"volume":286.20001220703125},{"timestamp":1742366220000,"open":6.1021,"high":6.1029,"low":6.1017,"close":6.1029,"volume":210.60000610351562},{"timestamp":1742366280000,"open":6.1028,"high":6.1048,"low":6.1028,"close":6.1038,"volume":583.2000122070312},{"timestamp":1742366340000,"open":6.1037,"high":6.1047,"low":6.1037,"close":6.1041,"volume":307.79998779296875},{"timestamp":1742366400000,"open":6.1042,"high":6.1058,"low":6.1041,"close":6.1047,"volume":696.5999755859375},{"timestamp":1742366460000,"open":6.1048,"high":6.1055,"low":6.1045,"close":6.105,"volume":340.20001220703125},{"timestamp":1742366520000,"open":6.1044,"high":6.1056,"low":6.1044,"close":6.1048,"volume":496.79998779296875},{"timestamp":1742366580000,"open":6.1048,"high":6.1055,"low":6.1045,"close":6.1047,"volume":604.7999877929688},{"timestamp":1742366640000,"open":6.1045,"high":6.1046,"low":6.1038,"close":6.1044,"volume":264.6000061035156},{"timestamp":1742366700000,"open":6.1043,"high":6.1043,"low":6.1023,"close":6.1025,"volume":448.20001220703125},{"timestamp":1742366760000,"open":6.1023,"high":6.1031,"low":6.102,"close":6.1023,"volume":383.3999938964844},{"timestamp":1742366820000,"open":6.1018,"high":6.1028,"low":6.1018,"close":6.1025,"volume":378},{"timestamp":1742366880000,"open":6.1026,"high":6.1028,"low":6.1009,"close":6.102,"volume":383.3999938964844},{"timestamp":1742366940000,"open":6.1023,"high":6.1026,"low":6.1009,"close":6.1016,"volume":410.3999938964844},{"timestamp":1742367000000,"open":6.101,"high":6.1022,"low":6.1007,"close":6.1015,"volume":172.8000030517578},{"timestamp":1742367060000,"open":6.1012,"high":6.1018,"low":6.1006,"close":6.1013,"volume":172.8000030517578},{"timestamp":1742367120000,"open":6.1013,"high":6.1026,"low":6.1007,"close":6.1019,"volume":475.20001220703125},{"timestamp":1742367180000,"open":6.102,"high":6.102,"low":6.1011,"close":6.1016,"volume":113.4000015258789},{"timestamp":1742367240000,"open":6.1019,"high":6.102,"low":6.1012,"close":6.1014,"volume":64.80000305175781},{"timestamp":1742367300000,"open":6.1014,"high":6.1022,"low":6.1013,"close":6.1021,"volume":210.60000610351562},{"timestamp":1742367360000,"open":6.102,"high":6.1033,"low":6.102,"close":6.1026,"volume":410.3999938964844},{"timestamp":1742367420000,"open":6.1026,"high":6.1055,"low":6.1026,"close":6.1049,"volume":1026},{"timestamp":1742367480000,"open":6.1047,"high":6.1063,"low":6.1046,"close":6.1057,"volume":842.4000244140625},{"timestamp":1742367540000,"open":6.1063,"high":6.1068,"low":6.1058,"close":6.1066,"volume":907.2000122070312},{"timestamp":1742367600000,"open":6.1065,"high":6.1069,"low":6.1047,"close":6.105,"volume":410.3999938964844},{"timestamp":1742367660000,"open":6.1049,"high":6.1055,"low":6.104,"close":6.1055,"volume":405},{"timestamp":1742367720000,"open":6.1056,"high":6.1074,"low":6.1056,"close":6.1071,"volume":248.39999389648438},{"timestamp":1742367780000,"open":6.1071,"high":6.1071,"low":6.1063,"close":6.1067,"volume":280.79998779296875},{"timestamp":1742367840000,"open":6.1068,"high":6.1075,"low":6.1067,"close":6.107,"volume":205.1999969482422},{"timestamp":1742367900000,"open":6.107,"high":6.107,"low":6.1061,"close":6.1065,"volume":199.8000030517578},{"timestamp":1742367960000,"open":6.1065,"high":6.1074,"low":6.106,"close":6.1074,"volume":232.1999969482422},{"timestamp":1742368020000,"open":6.1075,"high":6.1087,"low":6.1075,"close":6.1082,"volume":162},{"timestamp":1742368080000,"open":6.1082,"high":6.1095,"low":6.1077,"close":6.1095,"volume":216},{"timestamp":1742368140000,"open":6.1094,"high":6.1117,"low":6.1094,"close":6.1116,"volume":372.6000061035156},{"timestamp":1742368200000,"open":6.1118,"high":6.112,"low":6.1105,"close":6.111,"volume":324},{"timestamp":1742368260000,"open":6.111,"high":6.1122,"low":6.1109,"close":6.1115,"volume":264.6000061035156},{"timestamp":1742368320000,"open":6.1115,"high":6.1116,"low":6.1106,"close":6.1107,"volume":216},{"timestamp":1742368380000,"open":6.1108,"high":6.1135,"low":6.1108,"close":6.1135,"volume":264.6000061035156},{"timestamp":1742368440000,"open":6.1133,"high":6.1141,"low":6.113,"close":6.1137,"volume":307.79998779296875},{"timestamp":1742368500000,"open":6.1138,"high":6.1151,"low":6.113,"close":6.1147,"volume":405},{"timestamp":1742368560000,"open":6.1145,"high":6.1152,"low":6.1138,"close":6.1138,"volume":410.3999938964844},{"timestamp":1742368620000,"open":6.114,"high":6.1148,"low":6.1138,"close":6.1147,"volume":118.80000305175781},{"timestamp":1742368680000,"open":6.1149,"high":6.1165,"low":6.1149,"close":6.1151,"volume":361.79998779296875},{"timestamp":1742368740000,"open":6.1151,"high":6.1158,"low":6.1148,"close":6.1157,"volume":216},{"timestamp":1742368800000,"open":6.1156,"high":6.1161,"low":6.1143,"close":6.1148,"volume":286.20001220703125},{"timestamp":1742368860000,"open":6.1154,"high":6.116,"low":6.1148,"close":6.1148,"volume":280.79998779296875},{"timestamp":1742368920000,"open":6.1149,"high":6.1153,"low":6.114,"close":6.1142,"volume":345.6000061035156},{"timestamp":1742368980000,"open":6.1141,"high":6.1161,"low":6.1141,"close":6.1143,"volume":437.3999938964844},{"timestamp":1742369040000,"open":6.1142,"high":6.1162,"low":6.114,"close":6.1161,"volume":291.6000061035156},{"timestamp":1742369100000,"open":6.1161,"high":6.1161,"low":6.1143,"close":6.1144,"volume":264.6000061035156},{"timestamp":1742369160000,"open":6.1144,"high":6.1147,"low":6.1135,"close":6.1136,"volume":199.8000030517578},{"timestamp":1742369220000,"open":6.1137,"high":6.1141,"low":6.1132,"close":6.114,"volume":210.60000610351562},{"timestamp":1742369280000,"open":6.1139,"high":6.1159,"low":6.1137,"close":6.114,"volume":216},{"timestamp":1742369340000,"open":6.1141,"high":6.1143,"low":6.1138,"close":6.1138,"volume":221.39999389648438},{"timestamp":1742369400000,"open":6.1139,"high":6.1171,"low":6.1138,"close":6.1168,"volume":426.6000061035156},{"timestamp":1742369460000,"open":6.1166,"high":6.1179,"low":6.1162,"close":6.1178,"volume":334.79998779296875},{"timestamp":1742369520000,"open":6.1177,"high":6.1198,"low":6.116,"close":6.1194,"volume":383.3999938964844},{"timestamp":1742369580000,"open":6.1195,"high":6.1211,"low":6.1195,"close":6.121,"volume":415.79998779296875},{"timestamp":1742369640000,"open":6.121,"high":6.1223,"low":6.1205,"close":6.1223,"volume":383.3999938964844},{"timestamp":1742369700000,"open":6.1229,"high":6.1248,"low":6.1222,"close":6.1246,"volume":588.5999755859375},{"timestamp":1742369760000,"open":6.125,"high":6.1314,"low":6.1244,"close":6.1314,"volume":621},{"timestamp":1742369820000,"open":6.1314,"high":6.1363,"low":6.1314,"close":6.1354,"volume":939.5999755859375},{"timestamp":1742369880000,"open":6.1355,"high":6.1369,"low":6.1342,"close":6.1344,"volume":777.5999755859375},{"timestamp":1742369940000,"open":6.1345,"high":6.1345,"low":6.1314,"close":6.1334,"volume":810},{"timestamp":1742370000000,"open":6.1336,"high":6.1351,"low":6.1327,"close":6.1334,"volume":966.5999755859375},{"timestamp":1742370060000,"open":6.1335,"high":6.1358,"low":6.1317,"close":6.1323,"volume":1117.800048828125},{"timestamp":1742370120000,"open":6.1322,"high":6.1359,"low":6.131,"close":6.1355,"volume":1096.199951171875},{"timestamp":1742370180000,"open":6.1352,"high":6.1401,"low":6.1349,"close":6.1356,"volume":1522.800048828125},{"timestamp":1742370240000,"open":6.1355,"high":6.1378,"low":6.1337,"close":6.1341,"volume":1058.4000244140625},{"timestamp":1742370300000,"open":6.1338,"high":6.1351,"low":6.1329,"close":6.1345,"volume":777.5999755859375},{"timestamp":1742370360000,"open":6.1345,"high":6.1355,"low":6.1335,"close":6.1342,"volume":669.5999755859375},{"timestamp":1742370420000,"open":6.1341,"high":6.1373,"low":6.1341,"close":6.1345,"volume":750.5999755859375},{"timestamp":1742370480000,"open":6.1345,"high":6.1374,"low":6.1331,"close":6.1332,"volume":1220.4000244140625},{"timestamp":1742370540000,"open":6.1332,"high":6.134,"low":6.1304,"close":6.1308,"volume":1117.800048828125},{"timestamp":1742370600000,"open":6.1306,"high":6.1313,"low":6.1287,"close":6.1292,"volume":1101.5999755859375},{"timestamp":1742370660000,"open":6.1297,"high":6.1297,"low":6.1269,"close":6.1272,"volume":1252.800048828125},{"timestamp":1742370720000,"open":6.1269,"high":6.1289,"low":6.1238,"close":6.1245,"volume":923.4000244140625},{"timestamp":1742370780000,"open":6.1246,"high":6.1288,"low":6.1239,"close":6.1288,"volume":1123.199951171875},{"timestamp":1742370840000,"open":6.1288,"high":6.1294,"low":6.1261,"close":6.1267,"volume":685.7999877929688},{"timestamp":1742370900000,"open":6.1262,"high":6.1262,"low":6.1235,"close":6.1243,"volume":534.5999755859375},{"timestamp":1742370960000,"open":6.1242,"high":6.1255,"low":6.1242,"close":6.1248,"volume":685.7999877929688},{"timestamp":1742371020000,"open":6.1249,"high":6.1259,"low":6.1234,"close":6.1242,"volume":496.79998779296875},{"timestamp":1742371080000,"open":6.124,"high":6.1267,"low":6.1237,"close":6.1259,"volume":540},{"timestamp":1742371140000,"open":6.1259,"high":6.1276,"low":6.1256,"close":6.1259,"volume":545.4000244140625},{"timestamp":1742371200000,"open":6.1259,"high":6.1259,"low":6.1199,"close":6.1203,"volume":1085.4000244140625},{"timestamp":1742371260000,"open":6.1204,"high":6.1228,"low":6.1202,"close":6.1202,"volume":658.7999877929688},{"timestamp":1742371320000,"open":6.1203,"high":6.1204,"low":6.1188,"close":6.1188,"volume":540},{"timestamp":1742371380000,"open":6.1188,"high":6.1191,"low":6.1169,"close":6.1173,"volume":707.4000244140625},{"timestamp":1742371440000,"open":6.1173,"high":6.1187,"low":6.1165,"close":6.1178,"volume":766.7999877929688},{"timestamp":1742371500000,"open":6.1175,"high":6.1191,"low":6.1172,"close":6.1172,"volume":615.5999755859375},{"timestamp":1742371560000,"open":6.1172,"high":6.119,"low":6.1171,"close":6.1182,"volume":480.6000061035156},{"timestamp":1742371620000,"open":6.1183,"high":6.1188,"low":6.1172,"close":6.1177,"volume":523.7999877929688},{"timestamp":1742371680000,"open":6.1176,"high":6.1186,"low":6.1174,"close":6.1184,"volume":448.20001220703125},{"timestamp":1742371740000,"open":6.1184,"high":6.1199,"low":6.1183,"close":6.1197,"volume":572.4000244140625},{"timestamp":1742371800000,"open":6.1198,"high":6.1207,"low":6.1185,"close":6.1206,"volume":415.79998779296875},{"timestamp":1742371860000,"open":6.1207,"high":6.1208,"low":6.1192,"close":6.1203,"volume":475.20001220703125},{"timestamp":1742371920000,"open":6.1203,"high":6.1214,"low":6.1202,"close":6.1206,"volume":383.3999938964844},{"timestamp":1742371980000,"open":6.1208,"high":6.1219,"low":6.1205,"close":6.1212,"volume":275.3999938964844},{"timestamp":1742372040000,"open":6.1211,"high":6.1211,"low":6.1201,"close":6.1208,"volume":210.60000610351562},{"timestamp":1742372100000,"open":6.1209,"high":6.1216,"low":6.12,"close":6.1214,"volume":216},{"timestamp":1742372160000,"open":6.1215,"high":6.122,"low":6.1204,"close":6.122,"volume":259.20001220703125},{"timestamp":1742372220000,"open":6.1219,"high":6.1219,"low":6.12,"close":6.1201,"volume":307.79998779296875},{"timestamp":1742372280000,"open":6.12,"high":6.1207,"low":6.1198,"close":6.1203,"volume":178.1999969482422},{"timestamp":1742372340000,"open":6.1204,"high":6.1206,"low":6.1197,"close":6.1204,"volume":216},{"timestamp":1742372400000,"open":6.1203,"high":6.1213,"low":6.12,"close":6.1202,"volume":291.6000061035156},{"timestamp":1742372460000,"open":6.1203,"high":6.1207,"low":6.1195,"close":6.1197,"volume":199.8000030517578},{"timestamp":1742372520000,"open":6.1201,"high":6.1208,"low":6.1185,"close":6.1187,"volume":232.1999969482422},{"timestamp":1742372580000,"open":6.1186,"high":6.1188,"low":6.1181,"close":6.1183,"volume":442.79998779296875},{"timestamp":1742372640000,"open":6.1182,"high":6.1183,"low":6.1152,"close":6.1152,"volume":415.79998779296875},{"timestamp":1742372700000,"open":6.1153,"high":6.1161,"low":6.1153,"close":6.116,"volume":264.6000061035156},{"timestamp":1742372760000,"open":6.116,"high":6.1166,"low":6.1153,"close":6.1159,"volume":270},{"timestamp":1742372820000,"open":6.1154,"high":6.1163,"low":6.1154,"close":6.1159,"volume":172.8000030517578},{"timestamp":1742372880000,"open":6.116,"high":6.1162,"low":6.1153,"close":6.1157,"volume":329.3999938964844},{"timestamp":1742372940000,"open":6.1158,"high":6.1166,"low":6.1149,"close":6.1155,"volume":1134},{"timestamp":1742373000000,"open":6.1161,"high":6.1161,"low":6.1145,"close":6.1145,"volume":394.20001220703125},{"timestamp":1742373060000,"open":6.1145,"high":6.1155,"low":6.1138,"close":6.1155,"volume":318.6000061035156},{"timestamp":1742373120000,"open":6.1156,"high":6.117,"low":6.115,"close":6.1152,"volume":453.6000061035156},{"timestamp":1742373180000,"open":6.1151,"high":6.1171,"low":6.1149,"close":6.116,"volume":669.5999755859375},{"timestamp":1742373240000,"open":6.1159,"high":6.1166,"low":6.1149,"close":6.1149,"volume":799.2000122070312},{"timestamp":1742373300000,"open":6.1151,"high":6.1156,"low":6.1147,"close":6.1152,"volume":361.79998779296875},{"timestamp":1742373360000,"open":6.1151,"high":6.1153,"low":6.1142,"close":6.1145,"volume":286.20001220703125},{"timestamp":1742373420000,"open":6.1145,"high":6.1149,"low":6.1139,"close":6.1146,"volume":334.79998779296875},{"timestamp":1742373480000,"open":6.1145,"high":6.1159,"low":6.1144,"close":6.1159,"volume":302.3999938964844},{"timestamp":1742373540000,"open":6.116,"high":6.1166,"low":6.1153,"close":6.1159,"volume":383.3999938964844},{"timestamp":1742373600000,"open":6.1161,"high":6.1169,"low":6.1159,"close":6.1164,"volume":280.79998779296875},{"timestamp":1742373660000,"open":6.1164,"high":6.1173,"low":6.1158,"close":6.1171,"volume":345.6000061035156},{"timestamp":1742373720000,"open":6.1171,"high":6.1173,"low":6.1161,"close":6.1171,"volume":248.39999389648438},{"timestamp":1742373780000,"open":6.117,"high":6.1193,"low":6.1168,"close":6.1179,"volume":496.79998779296875},{"timestamp":1742373840000,"open":6.1178,"high":6.1196,"low":6.1171,"close":6.1191,"volume":399.6000061035156},{"timestamp":1742373900000,"open":6.1192,"high":6.12,"low":6.1186,"close":6.1196,"volume":410.3999938964844},{"timestamp":1742373960000,"open":6.1199,"high":6.121,"low":6.1192,"close":6.1209,"volume":324},{"timestamp":1742374020000,"open":6.1206,"high":6.1219,"low":6.1206,"close":6.1217,"volume":151.1999969482422},{"timestamp":1742374080000,"open":6.122,"high":6.1227,"low":6.1213,"close":6.1214,"volume":351},{"timestamp":1742374140000,"open":6.1213,"high":6.1226,"low":6.1213,"close":6.1218,"volume":361.79998779296875},{"timestamp":1742374200000,"open":6.1217,"high":6.1225,"low":6.1216,"close":6.1217,"volume":286.20001220703125},{"timestamp":1742374260000,"open":6.1217,"high":6.1228,"low":6.1213,"close":6.1228,"volume":313.20001220703125},{"timestamp":1742374320000,"open":6.1229,"high":6.1229,"low":6.1216,"close":6.122,"volume":351},{"timestamp":1742374380000,"open":6.1219,"high":6.1223,"low":6.1216,"close":6.1216,"volume":291.6000061035156},{"timestamp":1742374440000,"open":6.1218,"high":6.1221,"low":6.1194,"close":6.1197,"volume":307.79998779296875},{"timestamp":1742374500000,"open":6.1196,"high":6.1198,"low":6.1187,"close":6.1187,"volume":372.6000061035156},{"timestamp":1742374560000,"open":6.1183,"high":6.1187,"low":6.1182,"close":6.1185,"volume":232.1999969482422},{"timestamp":1742374620000,"open":6.1185,"high":6.1193,"low":6.1182,"close":6.1193,"volume":183.60000610351562},{"timestamp":1742374680000,"open":6.1192,"high":6.1196,"low":6.1182,"close":6.1183,"volume":286.20001220703125},{"timestamp":1742374740000,"open":6.1184,"high":6.1198,"low":6.1183,"close":6.119,"volume":313.20001220703125},{"timestamp":1742374800000,"open":6.1191,"high":6.1203,"low":6.1191,"close":6.12,"volume":248.39999389648438},{"timestamp":1742374860000,"open":6.1199,"high":6.1201,"low":6.1189,"close":6.1201,"volume":280.79998779296875},{"timestamp":1742374920000,"open":6.1199,"high":6.1203,"low":6.1196,"close":6.12,"volume":216},{"timestamp":1742374980000,"open":6.1202,"high":6.1208,"low":6.1189,"close":6.1201,"volume":334.79998779296875},{"timestamp":1742375040000,"open":6.1203,"high":6.1217,"low":6.12,"close":6.1214,"volume":259.20001220703125},{"timestamp":1742375100000,"open":6.1215,"high":6.1225,"low":6.1214,"close":6.1217,"volume":329.3999938964844},{"timestamp":1742375160000,"open":6.1219,"high":6.1222,"low":6.1211,"close":6.1216,"volume":329.3999938964844},{"timestamp":1742375220000,"open":6.1219,"high":6.1219,"low":6.1196,"close":6.1197,"volume":448.20001220703125},{"timestamp":1742375280000,"open":6.1198,"high":6.1198,"low":6.119,"close":6.1196,"volume":291.6000061035156},{"timestamp":1742375340000,"open":6.1198,"high":6.1202,"low":6.1194,"close":6.1199,"volume":232.1999969482422},{"timestamp":1742375400000,"open":6.1197,"high":6.1202,"low":6.1196,"close":6.1201,"volume":151.1999969482422},{"timestamp":1742375460000,"open":6.1201,"high":6.121,"low":6.1185,"close":6.1185,"volume":340.20001220703125},{"timestamp":1742375520000,"open":6.1186,"high":6.1197,"low":6.1185,"close":6.1193,"volume":237.60000610351562},{"timestamp":1742375580000,"open":6.1194,"high":6.1222,"low":6.1194,"close":6.1218,"volume":464.3999938964844},{"timestamp":1742375640000,"open":6.122,"high":6.1226,"low":6.1213,"close":6.1226,"volume":421.20001220703125},{"timestamp":1742375700000,"open":6.1227,"high":6.123,"low":6.1218,"close":6.1218,"volume":448.20001220703125},{"timestamp":1742375760000,"open":6.122,"high":6.1228,"low":6.1218,"close":6.1228,"volume":545.4000244140625},{"timestamp":1742375820000,"open":6.1226,"high":6.1228,"low":6.121,"close":6.1213,"volume":410.3999938964844},{"timestamp":1742375880000,"open":6.1212,"high":6.1231,"low":6.1212,"close":6.1227,"volume":378},{"timestamp":1742375940000,"open":6.123,"high":6.1233,"low":6.1225,"close":6.1227,"volume":280.79998779296875},{"timestamp":1742376000000,"open":6.1226,"high":6.1235,"low":6.1226,"close":6.1229,"volume":270},{"timestamp":1742376060000,"open":6.1228,"high":6.1228,"low":6.1213,"close":6.1217,"volume":307.79998779296875},{"timestamp":1742376120000,"open":6.1218,"high":6.1222,"low":6.121,"close":6.1222,"volume":194.39999389648438},{"timestamp":1742376180000,"open":6.1221,"high":6.1222,"low":6.1205,"close":6.1209,"volume":372.6000061035156},{"timestamp":1742376240000,"open":6.121,"high":6.121,"low":6.1196,"close":6.12,"volume":286.20001220703125},{"timestamp":1742376300000,"open":6.1199,"high":6.1207,"low":6.1199,"close":6.1205,"volume":264.6000061035156},{"timestamp":1742376360000,"open":6.1205,"high":6.1207,"low":6.1191,"close":6.1192,"volume":356.3999938964844},{"timestamp":1742376420000,"open":6.1193,"high":6.1205,"low":6.1192,"close":6.1197,"volume":275.3999938964844},{"timestamp":1742376480000,"open":6.1197,"high":6.1199,"low":6.1193,"close":6.1196,"volume":172.8000030517578},{"timestamp":1742376540000,"open":6.1199,"high":6.1199,"low":6.1186,"close":6.1195,"volume":216},{"timestamp":1742376600000,"open":6.1195,"high":6.1196,"low":6.1176,"close":6.1176,"volume":313.20001220703125},{"timestamp":1742376660000,"open":6.1177,"high":6.1177,"low":6.1167,"close":6.1169,"volume":410.3999938964844},{"timestamp":1742376720000,"open":6.1168,"high":6.117,"low":6.114,"close":6.1143,"volume":523.7999877929688},{"timestamp":1742376780000,"open":6.1143,"high":6.1153,"low":6.1141,"close":6.1148,"volume":356.3999938964844},{"timestamp":1742376840000,"open":6.1149,"high":6.1153,"low":6.1147,"close":6.1152,"volume":232.1999969482422},{"timestamp":1742376900000,"open":6.1152,"high":6.1174,"low":6.1151,"close":6.1173,"volume":253.8000030517578},{"timestamp":1742376960000,"open":6.1172,"high":6.1176,"low":6.1158,"close":6.1158,"volume":372.6000061035156},{"timestamp":1742377020000,"open":6.1157,"high":6.1161,"low":6.115,"close":6.1151,"volume":372.6000061035156},{"timestamp":1742377080000,"open":6.115,"high":6.1169,"low":6.115,"close":6.1157,"volume":334.79998779296875},{"timestamp":1742377140000,"open":6.1156,"high":6.1159,"low":6.1147,"close":6.1147,"volume":199.8000030517578},{"timestamp":1742377200000,"open":6.1147,"high":6.1154,"low":6.1146,"close":6.1147,"volume":388.79998779296875},{"timestamp":1742377260000,"open":6.1148,"high":6.1157,"low":6.1142,"close":6.1151,"volume":275.3999938964844},{"timestamp":1742377320000,"open":6.1153,"high":6.1158,"low":6.1149,"close":6.1157,"volume":205.1999969482422},{"timestamp":1742377380000,"open":6.1157,"high":6.1171,"low":6.1157,"close":6.1164,"volume":280.79998779296875},{"timestamp":1742377440000,"open":6.1164,"high":6.118,"low":6.1164,"close":6.118,"volume":291.6000061035156},{"timestamp":1742377500000,"open":6.1179,"high":6.1186,"low":6.1179,"close":6.1184,"volume":75.5999984741211},{"timestamp":1742377560000,"open":6.1183,"high":6.1186,"low":6.118,"close":6.1182,"volume":189},{"timestamp":1742377620000,"open":6.1181,"high":6.1185,"low":6.118,"close":6.1184,"volume":108},{"timestamp":1742377680000,"open":6.1185,"high":6.1185,"low":6.1175,"close":6.1175,"volume":140.39999389648438},{"timestamp":1742377740000,"open":6.1176,"high":6.1176,"low":6.1163,"close":6.1163,"volume":329.3999938964844},{"timestamp":1742377800000,"open":6.1163,"high":6.1165,"low":6.1156,"close":6.1159,"volume":264.6000061035156},{"timestamp":1742377860000,"open":6.1156,"high":6.1166,"low":6.1151,"close":6.1153,"volume":372.6000061035156},{"timestamp":1742377920000,"open":6.1152,"high":6.1153,"low":6.1134,"close":6.1134,"volume":291.6000061035156},{"timestamp":1742377980000,"open":6.1135,"high":6.1147,"low":6.1132,"close":6.1141,"volume":405},{"timestamp":1742378040000,"open":6.1144,"high":6.1166,"low":6.1144,"close":6.1164,"volume":469.79998779296875},{"timestamp":1742378100000,"open":6.1165,"high":6.1177,"low":6.1157,"close":6.117,"volume":550.7999877929688},{"timestamp":1742378160000,"open":6.1171,"high":6.1173,"low":6.1156,"close":6.1157,"volume":388.79998779296875},{"timestamp":1742378220000,"open":6.1157,"high":6.1171,"low":6.1155,"close":6.117,"volume":334.79998779296875},{"timestamp":1742378280000,"open":6.117,"high":6.1181,"low":6.117,"close":6.1176,"volume":556.2000122070312},{"timestamp":1742378340000,"open":6.1177,"high":6.1183,"low":6.1169,"close":6.1173,"volume":604.7999877929688},{"timestamp":1742378400000,"open":6.1167,"high":6.1179,"low":6.1161,"close":6.1171,"volume":745.2000122070312},{"timestamp":1742378460000,"open":6.117,"high":6.1181,"low":6.1163,"close":6.1173,"volume":1323},{"timestamp":1742378520000,"open":6.1175,"high":6.118,"low":6.1155,"close":6.1159,"volume":1539},{"timestamp":1742378580000,"open":6.116,"high":6.1167,"low":6.1153,"close":6.1163,"volume":1360.800048828125},{"timestamp":1742378640000,"open":6.1164,"high":6.1173,"low":6.1162,"close":6.1165,"volume":1009.7999877929688},{"timestamp":1742378700000,"open":6.1163,"high":6.1174,"low":6.1161,"close":6.1173,"volume":766.7999877929688},{"timestamp":1742378760000,"open":6.1174,"high":6.1184,"low":6.117,"close":6.1178,"volume":842.4000244140625},{"timestamp":1742378820000,"open":6.1178,"high":6.1187,"low":6.1172,"close":6.1176,"volume":1096.199951171875},{"timestamp":1742378880000,"open":6.1173,"high":6.1197,"low":6.1171,"close":6.1195,"volume":1355.4000244140625},{"timestamp":1742378940000,"open":6.1196,"high":6.1201,"low":6.1189,"close":6.1198,"volume":1528.199951171875},{"timestamp":1742379000000,"open":6.1198,"high":6.1201,"low":6.1185,"close":6.1192,"volume":1711.800048828125},{"timestamp":1742379060000,"open":6.1193,"high":6.12,"low":6.1187,"close":6.1196,"volume":961.2000122070312},{"timestamp":1742379120000,"open":6.1196,"high":6.1201,"low":6.1173,"close":6.1175,"volume":820.7999877929688},{"timestamp":1742379180000,"open":6.1175,"high":6.1196,"low":6.1172,"close":6.1195,"volume":1247.4000244140625},{"timestamp":1742379240000,"open":6.1195,"high":6.1195,"low":6.1175,"close":6.1191,"volume":869.4000244140625},{"timestamp":1742379300000,"open":6.1192,"high":6.1201,"low":6.1187,"close":6.1196,"volume":583.2000122070312},{"timestamp":1742379360000,"open":6.1201,"high":6.1204,"low":6.1194,"close":6.1196,"volume":275.3999938964844},{"timestamp":1742379420000,"open":6.1196,"high":6.1198,"low":6.1194,"close":6.1196,"volume":383.3999938964844},{"timestamp":1742379480000,"open":6.1195,"high":6.12,"low":6.118,"close":6.1197,"volume":588.5999755859375},{"timestamp":1742379840000,"open":6.1152,"high":6.1155,"low":6.1151,"close":6.1155,"volume":151.1999969482422},{"timestamp":1742379900000,"open":6.1155,"high":6.1177,"low":6.1155,"close":6.1168,"volume":453.6000061035156},{"timestamp":1742379960000,"open":6.1168,"high":6.1169,"low":6.1152,"close":6.1164,"volume":637.2000122070312},{"timestamp":1742380020000,"open":6.1163,"high":6.1163,"low":6.1156,"close":6.1163,"volume":367.20001220703125},{"timestamp":1742380080000,"open":6.1162,"high":6.1173,"low":6.1158,"close":6.1171,"volume":340.20001220703125},{"timestamp":1742380140000,"open":6.1171,"high":6.1176,"low":6.1163,"close":6.1169,"volume":718.2000122070312},{"timestamp":1742380200000,"open":6.1169,"high":6.1192,"low":6.1164,"close":6.1177,"volume":540},{"timestamp":1742380260000,"open":6.1178,"high":6.119,"low":6.1177,"close":6.1183,"volume":469.79998779296875},{"timestamp":1742380320000,"open":6.1183,"high":6.1203,"low":6.1182,"close":6.1187,"volume":410.3999938964844},{"timestamp":1742380380000,"open":6.1184,"high":6.1197,"low":6.1184,"close":6.1188,"volume":378},{"timestamp":1742380440000,"open":6.1184,"high":6.1209,"low":6.1184,"close":6.1196,"volume":372.6000061035156},{"timestamp":1742380500000,"open":6.1194,"high":6.1214,"low":6.1193,"close":6.1212,"volume":221.39999389648438},{"timestamp":1742380560000,"open":6.1211,"high":6.1216,"low":6.1205,"close":6.1214,"volume":162},{"timestamp":1742380620000,"open":6.1213,"high":6.1223,"low":6.1213,"close":6.1221,"volume":140.39999389648438},{"timestamp":1742380680000,"open":6.1222,"high":6.123,"low":6.1215,"close":6.1228,"volume":275.3999938964844},{"timestamp":1742380740000,"open":6.1227,"high":6.1231,"low":6.122,"close":6.1224,"volume":221.39999389648438},{"timestamp":1742380800000,"open":6.1224,"high":6.1241,"low":6.1217,"close":6.1237,"volume":297},{"timestamp":1742380860000,"open":6.1237,"high":6.1239,"low":6.1234,"close":6.1237,"volume":124.19999694824219},{"timestamp":1742380920000,"open":6.124,"high":6.1243,"low":6.121,"close":6.1214,"volume":324},{"timestamp":1742380980000,"open":6.1214,"high":6.1229,"low":6.1212,"close":6.1222,"volume":340.20001220703125},{"timestamp":1742381040000,"open":6.1224,"high":6.1231,"low":6.1217,"close":6.1217,"volume":448.20001220703125},{"timestamp":1742381100000,"open":6.1218,"high":6.1219,"low":6.1191,"close":6.1197,"volume":675},{"timestamp":1742381160000,"open":6.1195,"high":6.1212,"low":6.1195,"close":6.1209,"volume":270},{"timestamp":1742381220000,"open":6.1207,"high":6.1208,"low":6.1199,"close":6.12,"volume":248.39999389648438},{"timestamp":1742381280000,"open":6.1201,"high":6.1207,"low":6.1191,"close":6.1193,"volume":232.1999969482422},{"timestamp":1742381340000,"open":6.1193,"high":6.1195,"low":6.1178,"close":6.1179,"volume":318.6000061035156},{"timestamp":1742381400000,"open":6.1181,"high":6.119,"low":6.1176,"close":6.119,"volume":194.39999389648438},{"timestamp":1742381460000,"open":6.1189,"high":6.1198,"low":6.1185,"close":6.1194,"volume":248.39999389648438},{"timestamp":1742381520000,"open":6.1193,"high":6.1194,"low":6.1186,"close":6.1192,"volume":253.8000030517578},{"timestamp":1742381580000,"open":6.1194,"high":6.1196,"low":6.1187,"close":6.1187,"volume":162},{"timestamp":1742381640000,"open":6.1186,"high":6.1188,"low":6.118,"close":6.1181,"volume":156.60000610351562},{"timestamp":1742381700000,"open":6.1182,"high":6.1184,"low":6.1178,"close":6.1178,"volume":226.8000030517578},{"timestamp":1742381760000,"open":6.1178,"high":6.1182,"low":6.1176,"close":6.1178,"volume":199.8000030517578},{"timestamp":1742381820000,"open":6.1178,"high":6.1181,"low":6.1175,"close":6.1178,"volume":410.3999938964844},{"timestamp":1742381880000,"open":6.1182,"high":6.1188,"low":6.1177,"close":6.1185,"volume":631.7999877929688},{"timestamp":1742381940000,"open":6.1186,"high":6.1187,"low":6.1179,"close":6.1181,"volume":415.79998779296875},{"timestamp":1742382000000,"open":6.1179,"high":6.1182,"low":6.1177,"close":6.1182,"volume":226.8000030517578},{"timestamp":1742382060000,"open":6.118,"high":6.1182,"low":6.1174,"close":6.1174,"volume":302.3999938964844},{"timestamp":1742382120000,"open":6.1175,"high":6.1191,"low":6.1175,"close":6.1189,"volume":172.8000030517578},{"timestamp":1742382180000,"open":6.1188,"high":6.1188,"low":6.1182,"close":6.1185,"volume":124.19999694824219},{"timestamp":1742382240000,"open":6.1184,"high":6.1192,"low":6.1183,"close":6.1185,"volume":178.1999969482422},{"timestamp":1742382300000,"open":6.1184,"high":6.1193,"low":6.1183,"close":6.1191,"volume":178.1999969482422},{"timestamp":1742382360000,"open":6.1191,"high":6.1209,"low":6.119,"close":6.1196,"volume":307.79998779296875},{"timestamp":1742382420000,"open":6.1199,"high":6.1207,"low":6.1192,"close":6.1192,"volume":356.3999938964844},{"timestamp":1742382480000,"open":6.1193,"high":6.1193,"low":6.1184,"close":6.119,"volume":237.60000610351562},{"timestamp":1742382540000,"open":6.1191,"high":6.1196,"low":6.1186,"close":6.119,"volume":183.60000610351562},{"timestamp":1742382600000,"open":6.1191,"high":6.1196,"low":6.1189,"close":6.1189,"volume":210.60000610351562},{"timestamp":1742382660000,"open":6.1188,"high":6.119,"low":6.1173,"close":6.1178,"volume":286.20001220703125},{"timestamp":1742382720000,"open":6.1178,"high":6.1178,"low":6.117,"close":6.1173,"volume":135},{"timestamp":1742382780000,"open":6.1173,"high":6.1181,"low":6.1166,"close":6.1174,"volume":259.20001220703125},{"timestamp":1742382840000,"open":6.1173,"high":6.1184,"low":6.1171,"close":6.118,"volume":232.1999969482422},{"timestamp":1742382900000,"open":6.1179,"high":6.1188,"low":6.1178,"close":6.1188,"volume":102.5999984741211},{"timestamp":1742382960000,"open":6.1188,"high":6.1193,"low":6.1179,"close":6.1185,"volume":205.1999969482422},{"timestamp":1742383020000,"open":6.1185,"high":6.1186,"low":6.1179,"close":6.1181,"volume":140.39999389648438},{"timestamp":1742383080000,"open":6.1182,"high":6.1186,"low":6.1169,"close":6.117,"volume":162},{"timestamp":1742383140000,"open":6.1172,"high":6.1186,"low":6.1172,"close":6.1185,"volume":167.39999389648438},{"timestamp":1742383200000,"open":6.1186,"high":6.1193,"low":6.1183,"close":6.1188,"volume":340.20001220703125},{"timestamp":1742383260000,"open":6.1188,"high":6.119,"low":6.1185,"close":6.119,"volume":108},{"timestamp":1742383320000,"open":6.1192,"high":6.1194,"low":6.1189,"close":6.1193,"volume":172.8000030517578},{"timestamp":1742383380000,"open":6.1193,"high":6.1194,"low":6.1169,"close":6.117,"volume":275.3999938964844},{"timestamp":1742383440000,"open":6.1171,"high":6.1177,"low":6.1169,"close":6.1177,"volume":113.4000015258789},{"timestamp":1742383500000,"open":6.1176,"high":6.1176,"low":6.116,"close":6.1161,"volume":156.60000610351562},{"timestamp":1742383560000,"open":6.1164,"high":6.1166,"low":6.1159,"close":6.1164,"volume":183.60000610351562},{"timestamp":1742383620000,"open":6.1165,"high":6.1165,"low":6.1159,"close":6.116,"volume":189},{"timestamp":1742383680000,"open":6.116,"high":6.1163,"low":6.1154,"close":6.1162,"volume":183.60000610351562},{"timestamp":1742383740000,"open":6.1162,"high":6.1164,"low":6.1157,"close":6.1164,"volume":151.1999969482422},{"timestamp":1742383800000,"open":6.1165,"high":6.1173,"low":6.1165,"close":6.1171,"volume":199.8000030517578},{"timestamp":1742383860000,"open":6.117,"high":6.1173,"low":6.1169,"close":6.1172,"volume":70.19999694824219},{"timestamp":1742383920000,"open":6.1172,"high":6.1174,"low":6.1158,"close":6.1158,"volume":140.39999389648438},{"timestamp":1742383980000,"open":6.1157,"high":6.1159,"low":6.1152,"close":6.1152,"volume":178.1999969482422},{"timestamp":1742384040000,"open":6.1153,"high":6.1153,"low":6.114,"close":6.1143,"volume":513},{"timestamp":1742384100000,"open":6.1144,"high":6.1146,"low":6.1132,"close":6.1133,"volume":340.20001220703125},{"timestamp":1742384160000,"open":6.1135,"high":6.1149,"low":6.1132,"close":6.1144,"volume":226.8000030517578},{"timestamp":1742384220000,"open":6.1144,"high":6.1144,"low":6.1136,"close":6.1139,"volume":216},{"timestamp":1742384280000,"open":6.114,"high":6.1149,"low":6.1126,"close":6.1127,"volume":221.39999389648438},{"timestamp":1742384340000,"open":6.1128,"high":6.115,"low":6.1128,"close":6.1149,"volume":199.8000030517578},{"timestamp":1742384400000,"open":6.115,"high":6.1151,"low":6.1144,"close":6.1151,"volume":307.79998779296875},{"timestamp":1742384460000,"open":6.115,"high":6.115,"low":6.114,"close":6.1142,"volume":448.20001220703125},{"timestamp":1742384520000,"open":6.1142,"high":6.1151,"low":6.1142,"close":6.1143,"volume":205.1999969482422},{"timestamp":1742384580000,"open":6.1142,"high":6.1145,"low":6.1129,"close":6.113,"volume":167.39999389648438},{"timestamp":1742384640000,"open":6.1129,"high":6.1136,"low":6.112,"close":6.1122,"volume":286.20001220703125},{"timestamp":1742384700000,"open":6.1121,"high":6.1123,"low":6.1112,"close":6.1113,"volume":248.39999389648438},{"timestamp":1742384760000,"open":6.1115,"high":6.1122,"low":6.1111,"close":6.1122,"volume":205.1999969482422},{"timestamp":1742384820000,"open":6.1118,"high":6.1124,"low":6.1114,"close":6.1124,"volume":151.1999969482422},{"timestamp":1742384880000,"open":6.1125,"high":6.1128,"low":6.1124,"close":6.1128,"volume":54},{"timestamp":1742384940000,"open":6.1128,"high":6.1128,"low":6.1124,"close":6.1125,"volume":97.19999694824219},{"timestamp":1742385000000,"open":6.1127,"high":6.1131,"low":6.1119,"close":6.1128,"volume":205.1999969482422},{"timestamp":1742385060000,"open":6.1126,"high":6.1134,"low":6.1122,"close":6.1122,"volume":232.1999969482422},{"timestamp":1742385120000,"open":6.1122,"high":6.1125,"low":6.1106,"close":6.111,"volume":205.1999969482422},{"timestamp":1742385180000,"open":6.1108,"high":6.112,"low":6.1108,"close":6.112,"volume":189},{"timestamp":1742385240000,"open":6.1118,"high":6.1136,"low":6.1116,"close":6.1132,"volume":135},{"timestamp":1742385300000,"open":6.1133,"high":6.1133,"low":6.1112,"close":6.1115,"volume":232.1999969482422},{"timestamp":1742385360000,"open":6.1115,"high":6.1141,"low":6.1098,"close":6.1127,"volume":664.2000122070312},{"timestamp":1742385420000,"open":6.1135,"high":6.1139,"low":6.1112,"close":6.1115,"volume":599.4000244140625},{"timestamp":1742385480000,"open":6.1116,"high":6.1133,"low":6.1114,"close":6.1127,"volume":356.3999938964844},{"timestamp":1742385540000,"open":6.1128,"high":6.1133,"low":6.1126,"close":6.1129,"volume":199.8000030517578},{"timestamp":1742385600000,"open":6.113,"high":6.1133,"low":6.112,"close":6.1123,"volume":345.6000061035156},{"timestamp":1742385660000,"open":6.1122,"high":6.1126,"low":6.1111,"close":6.1116,"volume":329.3999938964844},{"timestamp":1742385720000,"open":6.1115,"high":6.1117,"low":6.1103,"close":6.1103,"volume":270},{"timestamp":1742385780000,"open":6.1105,"high":6.1114,"low":6.1105,"close":6.111,"volume":237.60000610351562},{"timestamp":1742385840000,"open":6.111,"high":6.1112,"low":6.1093,"close":6.1093,"volume":351},{"timestamp":1742385900000,"open":6.1096,"high":6.1103,"low":6.1084,"close":6.1084,"volume":388.79998779296875},{"timestamp":1742385960000,"open":6.1088,"high":6.1088,"low":6.1077,"close":6.1078,"volume":324},{"timestamp":1742386020000,"open":6.1078,"high":6.1086,"low":6.1078,"close":6.1082,"volume":172.8000030517578},{"timestamp":1742386080000,"open":6.1086,"high":6.1086,"low":6.1074,"close":6.1075,"volume":280.79998779296875},{"timestamp":1742386140000,"open":6.1076,"high":6.1097,"low":6.1076,"close":6.1094,"volume":367.20001220703125},{"timestamp":1742386200000,"open":6.1097,"high":6.1106,"low":6.1094,"close":6.1099,"volume":172.8000030517578},{"timestamp":1742386260000,"open":6.11,"high":6.1103,"low":6.1082,"close":6.1086,"volume":372.6000061035156},{"timestamp":1742386320000,"open":6.1086,"high":6.1086,"low":6.107,"close":6.107,"volume":280.79998779296875},{"timestamp":1742386380000,"open":6.1069,"high":6.1087,"low":6.1069,"close":6.1085,"volume":388.79998779296875},{"timestamp":1742386440000,"open":6.1084,"high":6.1086,"low":6.108,"close":6.1084,"volume":183.60000610351562},{"timestamp":1742386500000,"open":6.1086,"high":6.1089,"low":6.108,"close":6.1085,"volume":210.60000610351562},{"timestamp":1742386560000,"open":6.1085,"high":6.1089,"low":6.1085,"close":6.1087,"volume":194.39999389648438},{"timestamp":1742386620000,"open":6.1088,"high":6.1089,"low":6.1081,"close":6.1086,"volume":178.1999969482422},{"timestamp":1742386680000,"open":6.1087,"high":6.1097,"low":6.1087,"close":6.1097,"volume":189},{"timestamp":1742386740000,"open":6.1097,"high":6.1098,"low":6.1074,"close":6.1077,"volume":372.6000061035156},{"timestamp":1742386800000,"open":6.108,"high":6.1084,"low":6.1069,"close":6.1073,"volume":324},{"timestamp":1742386860000,"open":6.1075,"high":6.1085,"low":6.1071,"close":6.1077,"volume":388.79998779296875},{"timestamp":1742386920000,"open":6.1076,"high":6.1078,"low":6.1072,"close":6.1074,"volume":167.39999389648438},{"timestamp":1742386980000,"open":6.1074,"high":6.1078,"low":6.1071,"close":6.1075,"volume":291.6000061035156},{"timestamp":1742387040000,"open":6.1075,"high":6.1086,"low":6.1073,"close":6.1084,"volume":237.60000610351562},{"timestamp":1742387100000,"open":6.1085,"high":6.1106,"low":6.1085,"close":6.1101,"volume":302.3999938964844},{"timestamp":1742387160000,"open":6.11,"high":6.1101,"low":6.1061,"close":6.1089,"volume":480.6000061035156},{"timestamp":1742387220000,"open":6.1088,"high":6.1093,"low":6.1076,"close":6.1081,"volume":448.20001220703125},{"timestamp":1742387280000,"open":6.1083,"high":6.1093,"low":6.1083,"close":6.1091,"volume":453.6000061035156},{"timestamp":1742387340000,"open":6.1092,"high":6.1094,"low":6.1082,"close":6.1088,"volume":367.20001220703125},{"timestamp":1742387400000,"open":6.1087,"high":6.1093,"low":6.1074,"close":6.1077,"volume":340.20001220703125},{"timestamp":1742387460000,"open":6.1078,"high":6.109,"low":6.1077,"close":6.1084,"volume":280.79998779296875},{"timestamp":1742387520000,"open":6.1082,"high":6.1089,"low":6.1081,"close":6.1085,"volume":221.39999389648438},{"timestamp":1742387580000,"open":6.1081,"high":6.1088,"low":6.1075,"close":6.1076,"volume":275.3999938964844},{"timestamp":1742387640000,"open":6.1077,"high":6.1077,"low":6.1064,"close":6.1065,"volume":221.39999389648438},{"timestamp":1742387700000,"open":6.1066,"high":6.1068,"low":6.1048,"close":6.1058,"volume":270},{"timestamp":1742387760000,"open":6.1058,"high":6.1064,"low":6.1056,"close":6.1057,"volume":113.4000015258789},{"timestamp":1742387820000,"open":6.1058,"high":6.1058,"low":6.1047,"close":6.1054,"volume":243},{"timestamp":1742387880000,"open":6.1055,"high":6.1067,"low":6.1051,"close":6.1065,"volume":232.1999969482422},{"timestamp":1742387940000,"open":6.1067,"high":6.1067,"low":6.106,"close":6.106,"volume":167.39999389648438},{"timestamp":1742388000000,"open":6.1059,"high":6.1059,"low":6.1034,"close":6.1035,"volume":313.20001220703125},{"timestamp":1742388060000,"open":6.1034,"high":6.1049,"low":6.1032,"close":6.1034,"volume":367.20001220703125},{"timestamp":1742388120000,"open":6.1035,"high":6.1035,"low":6.1025,"close":6.1031,"volume":340.20001220703125},{"timestamp":1742388180000,"open":6.1033,"high":6.1045,"low":6.103,"close":6.1042,"volume":194.39999389648438},{"timestamp":1742388240000,"open":6.1042,"high":6.1047,"low":6.1037,"close":6.1037,"volume":259.20001220703125},{"timestamp":1742388300000,"open":6.104,"high":6.1045,"low":6.1038,"close":6.1043,"volume":167.39999389648438},{"timestamp":1742388360000,"open":6.1041,"high":6.1059,"low":6.104,"close":6.1057,"volume":329.3999938964844},{"timestamp":1742388420000,"open":6.1055,"high":6.1059,"low":6.105,"close":6.1051,"volume":243},{"timestamp":1742388480000,"open":6.105,"high":6.1054,"low":6.104,"close":6.1045,"volume":183.60000610351562},{"timestamp":1742388540000,"open":6.1044,"high":6.1052,"low":6.1041,"close":6.1052,"volume":307.79998779296875},{"timestamp":1742388600000,"open":6.1052,"high":6.1054,"low":6.1041,"close":6.1044,"volume":388.79998779296875},{"timestamp":1742388660000,"open":6.1044,"high":6.1061,"low":6.1044,"close":6.1061,"volume":329.3999938964844},{"timestamp":1742388720000,"open":6.1058,"high":6.1063,"low":6.1049,"close":6.1063,"volume":291.6000061035156},{"timestamp":1742388780000,"open":6.1061,"high":6.1064,"low":6.1058,"close":6.1063,"volume":172.8000030517578},{"timestamp":1742388840000,"open":6.1065,"high":6.1066,"low":6.1061,"close":6.1064,"volume":189},{"timestamp":1742388900000,"open":6.1063,"high":6.1091,"low":6.1062,"close":6.1088,"volume":550.7999877929688},{"timestamp":1742388960000,"open":6.1087,"high":6.1107,"low":6.1085,"close":6.1106,"volume":448.20001220703125},{"timestamp":1742389020000,"open":6.1107,"high":6.1116,"low":6.1104,"close":6.1115,"volume":507.6000061035156},{"timestamp":1742389080000,"open":6.1116,"high":6.112,"low":6.1111,"close":6.1112,"volume":313.20001220703125},{"timestamp":1742389140000,"open":6.1112,"high":6.1121,"low":6.111,"close":6.111,"volume":302.3999938964844},{"timestamp":1742389200000,"open":6.1108,"high":6.1117,"low":6.1107,"close":6.1111,"volume":410.3999938964844},{"timestamp":1742389260000,"open":6.111,"high":6.1113,"low":6.1093,"close":6.1093,"volume":378},{"timestamp":1742389320000,"open":6.1097,"high":6.1108,"low":6.1094,"close":6.1099,"volume":280.79998779296875},{"timestamp":1742389380000,"open":6.11,"high":6.1113,"low":6.1094,"close":6.111,"volume":388.79998779296875},{"timestamp":1742389440000,"open":6.1112,"high":6.1112,"low":6.1076,"close":6.1076,"volume":226.8000030517578},{"timestamp":1742389500000,"open":6.1075,"high":6.1076,"low":6.1061,"close":6.1062,"volume":178.1999969482422},{"timestamp":1742389560000,"open":6.1064,"high":6.1091,"low":6.1061,"close":6.1089,"volume":361.79998779296875},{"timestamp":1742389620000,"open":6.109,"high":6.1101,"low":6.1087,"close":6.1099,"volume":189},{"timestamp":1742389680000,"open":6.1099,"high":6.1115,"low":6.1092,"close":6.1114,"volume":345.6000061035156},{"timestamp":1742389740000,"open":6.1114,"high":6.1124,"low":6.1109,"close":6.112,"volume":345.6000061035156},{"timestamp":1742389800000,"open":6.1121,"high":6.1121,"low":6.1102,"close":6.1103,"volume":280.79998779296875},{"timestamp":1742389860000,"open":6.1105,"high":6.1105,"low":6.1089,"close":6.11,"volume":329.3999938964844},{"timestamp":1742389920000,"open":6.1101,"high":6.1117,"low":6.1097,"close":6.1117,"volume":324},{"timestamp":1742389980000,"open":6.1117,"high":6.1117,"low":6.1102,"close":6.1115,"volume":280.79998779296875},{"timestamp":1742390040000,"open":6.1117,"high":6.1126,"low":6.1117,"close":6.1119,"volume":297},{"timestamp":1742390100000,"open":6.1117,"high":6.1124,"low":6.1117,"close":6.1119,"volume":199.8000030517578},{"timestamp":1742390160000,"open":6.1119,"high":6.112,"low":6.1108,"close":6.1108,"volume":129.60000610351562},{"timestamp":1742390220000,"open":6.1107,"high":6.1115,"low":6.1107,"close":6.1115,"volume":140.39999389648438},{"timestamp":1742390280000,"open":6.1116,"high":6.1123,"low":6.1116,"close":6.1119,"volume":178.1999969482422},{"timestamp":1742390340000,"open":6.112,"high":6.1129,"low":6.112,"close":6.1128,"volume":221.39999389648438},{"timestamp":1742390400000,"open":6.1127,"high":6.1141,"low":6.1123,"close":6.114,"volume":221.39999389648438},{"timestamp":1742390460000,"open":6.1139,"high":6.1156,"low":6.1139,"close":6.115,"volume":367.20001220703125},{"timestamp":1742390520000,"open":6.1151,"high":6.1151,"low":6.1143,"close":6.115,"volume":329.3999938964844},{"timestamp":1742390580000,"open":6.1149,"high":6.1149,"low":6.1131,"close":6.1131,"volume":237.60000610351562},{"timestamp":1742390640000,"open":6.113,"high":6.1136,"low":6.113,"close":6.1135,"volume":145.8000030517578},{"timestamp":1742390700000,"open":6.1136,"high":6.1137,"low":6.1128,"close":6.1128,"volume":156.60000610351562},{"timestamp":1742390760000,"open":6.1128,"high":6.1131,"low":6.1107,"close":6.1115,"volume":313.20001220703125},{"timestamp":1742390820000,"open":6.1115,"high":6.1119,"low":6.1114,"close":6.1118,"volume":232.1999969482422},{"timestamp":1742390880000,"open":6.1118,"high":6.1125,"low":6.1117,"close":6.1124,"volume":264.6000061035156},{"timestamp":1742390940000,"open":6.1123,"high":6.1134,"low":6.1123,"close":6.1129,"volume":356.3999938964844},{"timestamp":1742391000000,"open":6.1128,"high":6.1135,"low":6.1122,"close":6.1125,"volume":388.79998779296875},{"timestamp":1742391060000,"open":6.1126,"high":6.113,"low":6.1107,"close":6.111,"volume":351},{"timestamp":1742391120000,"open":6.1109,"high":6.1112,"low":6.1108,"close":6.111,"volume":226.8000030517578},{"timestamp":1742391180000,"open":6.1111,"high":6.1122,"low":6.1111,"close":6.1117,"volume":351},{"timestamp":1742391240000,"open":6.1116,"high":6.112,"low":6.1102,"close":6.1103,"volume":248.39999389648438},{"timestamp":1742391300000,"open":6.1104,"high":6.1109,"low":6.1101,"close":6.1103,"volume":178.1999969482422},{"timestamp":1742391360000,"open":6.1106,"high":6.1117,"low":6.1105,"close":6.1116,"volume":216},{"timestamp":1742391420000,"open":6.1118,"high":6.1119,"low":6.1112,"close":6.1119,"volume":102.5999984741211},{"timestamp":1742391480000,"open":6.112,"high":6.1143,"low":6.112,"close":6.1143,"volume":189},{"timestamp":1742391540000,"open":6.1141,"high":6.1153,"low":6.1136,"close":6.1142,"volume":275.3999938964844},{"timestamp":1742391600000,"open":6.1143,"high":6.1146,"low":6.1127,"close":6.1127,"volume":367.20001220703125},{"timestamp":1742391660000,"open":6.1127,"high":6.1127,"low":6.111,"close":6.1122,"volume":577.7999877929688},{"timestamp":1742391720000,"open":6.1124,"high":6.1135,"low":6.1119,"close":6.1129,"volume":351},{"timestamp":1742391780000,"open":6.1128,"high":6.1147,"low":6.1128,"close":6.1143,"volume":189},{"timestamp":1742391840000,"open":6.1143,"high":6.1147,"low":6.1129,"close":6.113,"volume":216},{"timestamp":1742391900000,"open":6.113,"high":6.1138,"low":6.1122,"close":6.1138,"volume":334.79998779296875},{"timestamp":1742391960000,"open":6.1138,"high":6.1145,"low":6.1135,"close":6.114,"volume":334.79998779296875},{"timestamp":1742392020000,"open":6.1138,"high":6.1139,"low":6.1132,"close":6.1135,"volume":324},{"timestamp":1742392080000,"open":6.1134,"high":6.1151,"low":6.1134,"close":6.1151,"volume":297},{"timestamp":1742392140000,"open":6.1151,"high":6.1161,"low":6.1151,"close":6.1158,"volume":291.6000061035156},{"timestamp":1742392200000,"open":6.1158,"high":6.1167,"low":6.1152,"close":6.1164,"volume":302.3999938964844},{"timestamp":1742392260000,"open":6.1164,"high":6.1171,"low":6.1158,"close":6.1168,"volume":205.1999969482422},{"timestamp":1742392320000,"open":6.1166,"high":6.1173,"low":6.1164,"close":6.1167,"volume":264.6000061035156},{"timestamp":1742392380000,"open":6.1169,"high":6.1178,"low":6.1167,"close":6.1177,"volume":280.79998779296875},{"timestamp":1742392440000,"open":6.118,"high":6.1186,"low":6.1174,"close":6.1181,"volume":340.20001220703125},{"timestamp":1742392500000,"open":6.1182,"high":6.1187,"low":6.1172,"close":6.1173,"volume":367.20001220703125},{"timestamp":1742392560000,"open":6.1172,"high":6.1182,"low":6.1167,"close":6.1173,"volume":383.3999938964844},{"timestamp":1742392620000,"open":6.1172,"high":6.1175,"low":6.116,"close":6.116,"volume":388.79998779296875},{"timestamp":1742392680000,"open":6.1161,"high":6.117,"low":6.1152,"close":6.1167,"volume":275.3999938964844},{"timestamp":1742392740000,"open":6.1167,"high":6.1175,"low":6.1166,"close":6.1173,"volume":253.8000030517578},{"timestamp":1742392800000,"open":6.1174,"high":6.1181,"low":6.1165,"close":6.1165,"volume":372.6000061035156},{"timestamp":1742392860000,"open":6.1161,"high":6.1168,"low":6.1146,"close":6.1146,"volume":270},{"timestamp":1742392920000,"open":6.1147,"high":6.1149,"low":6.113,"close":6.113,"volume":253.8000030517578},{"timestamp":1742392980000,"open":6.1131,"high":6.1132,"low":6.1126,"close":6.1126,"volume":189},{"timestamp":1742393040000,"open":6.1127,"high":6.1131,"low":6.1115,"close":6.1117,"volume":264.6000061035156},{"timestamp":1742393100000,"open":6.112,"high":6.1129,"low":6.112,"close":6.1127,"volume":221.39999389648438},{"timestamp":1742393160000,"open":6.1128,"high":6.1134,"low":6.1122,"close":6.1129,"volume":221.39999389648438},{"timestamp":1742393220000,"open":6.1127,"high":6.1133,"low":6.111,"close":6.1132,"volume":253.8000030517578},{"timestamp":1742393280000,"open":6.1132,"high":6.114,"low":6.113,"close":6.1138,"volume":216},{"timestamp":1742393340000,"open":6.1139,"high":6.1147,"low":6.1135,"close":6.1135,"volume":194.39999389648438},{"timestamp":1742393400000,"open":6.1135,"high":6.1138,"low":6.1126,"close":6.1133,"volume":226.8000030517578},{"timestamp":1742393460000,"open":6.1134,"high":6.1142,"low":6.1129,"close":6.1141,"volume":189},{"timestamp":1742393520000,"open":6.1142,"high":6.1144,"low":6.1134,"close":6.114,"volume":237.60000610351562},{"timestamp":1742393580000,"open":6.1141,"high":6.1141,"low":6.1135,"close":6.1135,"volume":297},{"timestamp":1742393640000,"open":6.1134,"high":6.1138,"low":6.1128,"close":6.1129,"volume":275.3999938964844},{"timestamp":1742393700000,"open":6.1128,"high":6.1133,"low":6.1126,"close":6.1126,"volume":253.8000030517578},{"timestamp":1742393760000,"open":6.1126,"high":6.113,"low":6.1106,"close":6.1106,"volume":280.79998779296875},{"timestamp":1742393820000,"open":6.1104,"high":6.1126,"low":6.1104,"close":6.1112,"volume":437.3999938964844},{"timestamp":1742393880000,"open":6.1113,"high":6.1114,"low":6.1105,"close":6.1111,"volume":275.3999938964844},{"timestamp":1742393940000,"open":6.111,"high":6.1113,"low":6.11,"close":6.1104,"volume":297},{"timestamp":1742394000000,"open":6.1102,"high":6.1107,"low":6.1097,"close":6.1107,"volume":356.3999938964844},{"timestamp":1742394060000,"open":6.1107,"high":6.1118,"low":6.1107,"close":6.1109,"volume":491.3999938964844},{"timestamp":1742394120000,"open":6.1108,"high":6.1116,"low":6.1102,"close":6.1105,"volume":415.79998779296875},{"timestamp":1742394180000,"open":6.1103,"high":6.1117,"low":6.1099,"close":6.1115,"volume":340.20001220703125},{"timestamp":1742394240000,"open":6.1115,"high":6.1119,"low":6.1109,"close":6.1114,"volume":232.1999969482422},{"timestamp":1742394300000,"open":6.1115,"high":6.1117,"low":6.1107,"close":6.1107,"volume":383.3999938964844},{"timestamp":1742394360000,"open":6.1107,"high":6.1108,"low":6.1101,"close":6.1108,"volume":270},{"timestamp":1742394420000,"open":6.1108,"high":6.111,"low":6.1103,"close":6.1107,"volume":243},{"timestamp":1742394480000,"open":6.1107,"high":6.1123,"low":6.1105,"close":6.1116,"volume":405},{"timestamp":1742394540000,"open":6.1116,"high":6.1127,"low":6.111,"close":6.1124,"volume":383.3999938964844},{"timestamp":1742394600000,"open":6.1124,"high":6.1126,"low":6.1116,"close":6.1116,"volume":356.3999938964844},{"timestamp":1742394660000,"open":6.1119,"high":6.1128,"low":6.1119,"close":6.112,"volume":189},{"timestamp":1742394720000,"open":6.1119,"high":6.1123,"low":6.1118,"close":6.1118,"volume":189},{"timestamp":1742394780000,"open":6.1118,"high":6.1125,"low":6.1116,"close":6.1122,"volume":151.1999969482422},{"timestamp":1742394840000,"open":6.1124,"high":6.1132,"low":6.1122,"close":6.1129,"volume":172.8000030517578},{"timestamp":1742394900000,"open":6.113,"high":6.1132,"low":6.1122,"close":6.1132,"volume":167.39999389648438},{"timestamp":1742394960000,"open":6.113,"high":6.1131,"low":6.1112,"close":6.112,"volume":210.60000610351562},{"timestamp":1742395020000,"open":6.1121,"high":6.113,"low":6.1118,"close":6.112,"volume":118.80000305175781},{"timestamp":1742395080000,"open":6.1121,"high":6.1126,"low":6.1121,"close":6.1123,"volume":102.5999984741211},{"timestamp":1742395140000,"open":6.1127,"high":6.113,"low":6.1125,"close":6.1128,"volume":91.80000305175781},{"timestamp":1742395200000,"open":6.1126,"high":6.1126,"low":6.1118,"close":6.1121,"volume":124.19999694824219},{"timestamp":1742395260000,"open":6.112,"high":6.1133,"low":6.112,"close":6.113,"volume":108},{"timestamp":1742395320000,"open":6.1131,"high":6.1139,"low":6.113,"close":6.1132,"volume":183.60000610351562},{"timestamp":1742395380000,"open":6.1132,"high":6.1132,"low":6.112,"close":6.112,"volume":194.39999389648438},{"timestamp":1742395440000,"open":6.112,"high":6.1124,"low":6.1116,"close":6.1121,"volume":145.8000030517578},{"timestamp":1742395500000,"open":6.1119,"high":6.1124,"low":6.1119,"close":6.1124,"volume":97.19999694824219},{"timestamp":1742395560000,"open":6.1123,"high":6.1134,"low":6.1123,"close":6.1131,"volume":145.8000030517578},{"timestamp":1742395620000,"open":6.113,"high":6.1145,"low":6.113,"close":6.1145,"volume":162},{"timestamp":1742395680000,"open":6.1146,"high":6.1152,"low":6.1144,"close":6.1152,"volume":205.1999969482422},{"timestamp":1742395740000,"open":6.1152,"high":6.1154,"low":6.115,"close":6.115,"volume":210.60000610351562},{"timestamp":1742395800000,"open":6.115,"high":6.1155,"low":6.115,"close":6.1152,"volume":172.8000030517578},{"timestamp":1742395860000,"open":6.1153,"high":6.1161,"low":6.1151,"close":6.1161,"volume":129.60000610351562},{"timestamp":1742395920000,"open":6.1159,"high":6.1209,"low":6.1159,"close":6.1207,"volume":432},{"timestamp":1742395980000,"open":6.1211,"high":6.1211,"low":6.1191,"close":6.1195,"volume":318.6000061035156},{"timestamp":1742396040000,"open":6.1196,"high":6.1207,"low":6.1196,"close":6.1204,"volume":345.6000061035156},{"timestamp":1742396100000,"open":6.1203,"high":6.1203,"low":6.1176,"close":6.1176,"volume":313.20001220703125},{"timestamp":1742396160000,"open":6.1176,"high":6.1187,"low":6.117,"close":6.1187,"volume":280.79998779296875},{"timestamp":1742396220000,"open":6.1187,"high":6.1187,"low":6.1166,"close":6.1169,"volume":264.6000061035156},{"timestamp":1742396280000,"open":6.1169,"high":6.1179,"low":6.1166,"close":6.1174,"volume":189},{"timestamp":1742396340000,"open":6.1175,"high":6.1192,"low":6.1175,"close":6.1189,"volume":378},{"timestamp":1742396400000,"open":6.1188,"high":6.1189,"low":6.1179,"close":6.1183,"volume":156.60000610351562},{"timestamp":1742396460000,"open":6.1182,"high":6.1193,"low":6.1182,"close":6.1193,"volume":102.5999984741211},{"timestamp":1742396520000,"open":6.1192,"high":6.1192,"low":6.1184,"close":6.1188,"volume":216},{"timestamp":1742396580000,"open":6.1188,"high":6.1189,"low":6.1177,"close":6.1177,"volume":140.39999389648438},{"timestamp":1742396640000,"open":6.1178,"high":6.1179,"low":6.1175,"close":6.1179,"volume":81},{"timestamp":1742396700000,"open":6.1179,"high":6.1191,"low":6.1179,"close":6.1191,"volume":232.1999969482422},{"timestamp":1742396760000,"open":6.1192,"high":6.1199,"low":6.1189,"close":6.1191,"volume":259.20001220703125},{"timestamp":1742396820000,"open":6.119,"high":6.119,"low":6.1182,"close":6.1184,"volume":183.60000610351562},{"timestamp":1742396880000,"open":6.1184,"high":6.1188,"low":6.118,"close":6.118,"volume":167.39999389648438},{"timestamp":1742396940000,"open":6.1179,"high":6.1187,"low":6.1175,"close":6.1187,"volume":140.39999389648438},{"timestamp":1742397000000,"open":6.1186,"high":6.119,"low":6.1183,"close":6.1188,"volume":129.60000610351562},{"timestamp":1742397060000,"open":6.1188,"high":6.1199,"low":6.1187,"close":6.1188,"volume":199.8000030517578},{"timestamp":1742397120000,"open":6.1188,"high":6.1193,"low":6.1187,"close":6.1188,"volume":189},{"timestamp":1742397180000,"open":6.1191,"high":6.1194,"low":6.1189,"close":6.1192,"volume":205.1999969482422},{"timestamp":1742397240000,"open":6.1193,"high":6.1197,"low":6.1191,"close":6.1195,"volume":194.39999389648438},{"timestamp":1742397300000,"open":6.1195,"high":6.1206,"low":6.1194,"close":6.1202,"volume":216},{"timestamp":1742397360000,"open":6.1203,"high":6.1204,"low":6.1194,"close":6.1195,"volume":216},{"timestamp":1742397420000,"open":6.1196,"high":6.121,"low":6.1195,"close":6.1202,"volume":280.79998779296875},{"timestamp":1742397480000,"open":6.1203,"high":6.1227,"low":6.1202,"close":6.1223,"volume":437.3999938964844},{"timestamp":1742397540000,"open":6.1223,"high":6.1227,"low":6.1217,"close":6.1218,"volume":410.3999938964844},{"timestamp":1742397600000,"open":6.1219,"high":6.1221,"low":6.1209,"close":6.1209,"volume":286.20001220703125},{"timestamp":1742397660000,"open":6.1207,"high":6.1207,"low":6.1198,"close":6.1199,"volume":118.80000305175781},{"timestamp":1742397720000,"open":6.1202,"high":6.1203,"low":6.1198,"close":6.1202,"volume":91.80000305175781},{"timestamp":1742397780000,"open":6.1202,"high":6.1205,"low":6.1201,"close":6.1205,"volume":91.80000305175781},{"timestamp":1742397840000,"open":6.1204,"high":6.1205,"low":6.1202,"close":6.1204,"volume":91.80000305175781},{"timestamp":1742397900000,"open":6.1203,"high":6.1205,"low":6.1202,"close":6.1203,"volume":135},{"timestamp":1742397960000,"open":6.1202,"high":6.1204,"low":6.1201,"close":6.1202,"volume":102.5999984741211},{"timestamp":1742398020000,"open":6.12,"high":6.1201,"low":6.1188,"close":6.1188,"volume":172.8000030517578},{"timestamp":1742398080000,"open":6.1186,"high":6.1195,"low":6.1184,"close":6.1186,"volume":237.60000610351562},{"timestamp":1742398140000,"open":6.1185,"high":6.1195,"low":6.1182,"close":6.1186,"volume":216},{"timestamp":1742398200000,"open":6.1186,"high":6.1194,"low":6.1169,"close":6.1189,"volume":372.6000061035156},{"timestamp":1742398260000,"open":6.1187,"high":6.1188,"low":6.1172,"close":6.1176,"volume":302.3999938964844},{"timestamp":1742398320000,"open":6.1177,"high":6.1193,"low":6.117,"close":6.119,"volume":324},{"timestamp":1742398380000,"open":6.1187,"high":6.1199,"low":6.1187,"close":6.1198,"volume":167.39999389648438},{"timestamp":1742398440000,"open":6.1198,"high":6.1218,"low":6.119,"close":6.1218,"volume":324},{"timestamp":1742398500000,"open":6.1217,"high":6.1227,"low":6.1214,"close":6.1216,"volume":345.6000061035156},{"timestamp":1742398560000,"open":6.1216,"high":6.1217,"low":6.1211,"close":6.1214,"volume":129.60000610351562},{"timestamp":1742398620000,"open":6.1215,"high":6.1216,"low":6.1204,"close":6.1211,"volume":124.19999694824219},{"timestamp":1742398680000,"open":6.121,"high":6.1222,"low":6.1196,"close":6.1201,"volume":378},{"timestamp":1742398740000,"open":6.1202,"high":6.1213,"low":6.1187,"close":6.12,"volume":550.7999877929688},{"timestamp":1742398800000,"open":6.1201,"high":6.1213,"low":6.1201,"close":6.121,"volume":113.4000015258789},{"timestamp":1742398860000,"open":6.121,"high":6.1225,"low":6.121,"close":6.1224,"volume":270},{"timestamp":1742398920000,"open":6.1224,"high":6.1228,"low":6.1218,"close":6.122,"volume":172.8000030517578},{"timestamp":1742398980000,"open":6.122,"high":6.122,"low":6.1209,"close":6.1216,"volume":189},{"timestamp":1742399040000,"open":6.1217,"high":6.1226,"low":6.121,"close":6.1226,"volume":232.1999969482422},{"timestamp":1742399100000,"open":6.1225,"high":6.1232,"low":6.1218,"close":6.1221,"volume":248.39999389648438},{"timestamp":1742399160000,"open":6.1221,"high":6.1231,"low":6.1221,"close":6.1224,"volume":221.39999389648438},{"timestamp":1742399220000,"open":6.1222,"high":6.1222,"low":6.1207,"close":6.1211,"volume":248.39999389648438},{"timestamp":1742399280000,"open":6.1209,"high":6.1215,"low":6.1201,"close":6.1201,"volume":291.6000061035156},{"timestamp":1742399340000,"open":6.1201,"high":6.1211,"low":6.1192,"close":6.1202,"volume":302.3999938964844},{"timestamp":1742399400000,"open":6.1201,"high":6.1219,"low":6.1201,"close":6.1219,"volume":253.8000030517578},{"timestamp":1742399460000,"open":6.122,"high":6.1225,"low":6.1217,"close":6.1223,"volume":205.1999969482422},{"timestamp":1742399520000,"open":6.1224,"high":6.1232,"low":6.1219,"close":6.1232,"volume":329.3999938964844},{"timestamp":1742399580000,"open":6.123,"high":6.1235,"low":6.122,"close":6.1234,"volume":270},{"timestamp":1742399640000,"open":6.1236,"high":6.1236,"low":6.1227,"close":6.1236,"volume":156.60000610351562},{"timestamp":1742399700000,"open":6.1236,"high":6.1243,"low":6.1235,"close":6.1239,"volume":237.60000610351562},{"timestamp":1742399760000,"open":6.1241,"high":6.1247,"low":6.1241,"close":6.1243,"volume":210.60000610351562},{"timestamp":1742399820000,"open":6.1242,"high":6.1249,"low":6.1237,"close":6.1241,"volume":351},{"timestamp":1742399880000,"open":6.1241,"high":6.1257,"low":6.1241,"close":6.1257,"volume":302.3999938964844},{"timestamp":1742399940000,"open":6.1257,"high":6.1257,"low":6.1246,"close":6.1248,"volume":275.3999938964844},{"timestamp":1742400000000,"open":6.125,"high":6.125,"low":6.123,"close":6.1235,"volume":421.20001220703125},{"timestamp":1742400060000,"open":6.1235,"high":6.1245,"low":6.1231,"close":6.1242,"volume":421.20001220703125},{"timestamp":1742400120000,"open":6.1241,"high":6.1247,"low":6.1235,"close":6.1235,"volume":324},{"timestamp":1742400180000,"open":6.1236,"high":6.1247,"low":6.1236,"close":6.1237,"volume":226.8000030517578},{"timestamp":1742400240000,"open":6.1239,"high":6.1257,"low":6.1239,"close":6.1255,"volume":253.8000030517578},{"timestamp":1742400300000,"open":6.1257,"high":6.1259,"low":6.1243,"close":6.1258,"volume":270},{"timestamp":1742400360000,"open":6.1258,"high":6.1261,"low":6.1256,"close":6.1261,"volume":108},{"timestamp":1742400420000,"open":6.126,"high":6.126,"low":6.1233,"close":6.1233,"volume":253.8000030517578},{"timestamp":1742400480000,"open":6.1234,"high":6.124,"low":6.1205,"close":6.1205,"volume":334.79998779296875},{"timestamp":1742400540000,"open":6.1206,"high":6.1213,"low":6.1201,"close":6.1209,"volume":253.8000030517578},{"timestamp":1742400600000,"open":6.1208,"high":6.1211,"low":6.1198,"close":6.12,"volume":291.6000061035156},{"timestamp":1742400660000,"open":6.1201,"high":6.1211,"low":6.1198,"close":6.1202,"volume":383.3999938964844},{"timestamp":1742400720000,"open":6.1202,"high":6.1223,"low":6.12,"close":6.1206,"volume":318.6000061035156},{"timestamp":1742400780000,"open":6.1207,"high":6.1213,"low":6.1204,"close":6.121,"volume":221.39999389648438},{"timestamp":1742400840000,"open":6.1209,"high":6.1211,"low":6.1196,"close":6.1198,"volume":205.1999969482422},{"timestamp":1742400900000,"open":6.1199,"high":6.1201,"low":6.118,"close":6.1192,"volume":324},{"timestamp":1742400960000,"open":6.1193,"high":6.121,"low":6.1183,"close":6.1208,"volume":221.39999389648438},{"timestamp":1742401020000,"open":6.1209,"high":6.1216,"low":6.1207,"close":6.121,"volume":162},{"timestamp":1742401080000,"open":6.1212,"high":6.1219,"low":6.1211,"close":6.1212,"volume":124.19999694824219},{"timestamp":1742401140000,"open":6.1214,"high":6.1215,"low":6.1206,"close":6.1207,"volume":113.4000015258789},{"timestamp":1742401200000,"open":6.1206,"high":6.1208,"low":6.1203,"close":6.1206,"volume":135},{"timestamp":1742401260000,"open":6.1206,"high":6.1212,"low":6.1206,"close":6.121,"volume":97.19999694824219},{"timestamp":1742401320000,"open":6.121,"high":6.1212,"low":6.1203,"close":6.1204,"volume":194.39999389648438},{"timestamp":1742401380000,"open":6.1204,"high":6.1205,"low":6.1203,"close":6.1203,"volume":48.599998474121094},{"timestamp":1742401440000,"open":6.1204,"high":6.1207,"low":6.1199,"close":6.1199,"volume":129.60000610351562},{"timestamp":1742401500000,"open":6.1199,"high":6.1204,"low":6.1198,"close":6.1201,"volume":172.8000030517578},{"timestamp":1742401560000,"open":6.1202,"high":6.1211,"low":6.1201,"close":6.1206,"volume":151.1999969482422},{"timestamp":1742401620000,"open":6.1205,"high":6.1209,"low":6.1202,"close":6.1204,"volume":145.8000030517578},{"timestamp":1742401680000,"open":6.1203,"high":6.1203,"low":6.1193,"close":6.12,"volume":118.80000305175781},{"timestamp":1742401740000,"open":6.1201,"high":6.1205,"low":6.1199,"close":6.1202,"volume":97.19999694824219},{"timestamp":1742401800000,"open":6.1203,"high":6.1207,"low":6.1201,"close":6.1205,"volume":145.8000030517578},{"timestamp":1742401860000,"open":6.1205,"high":6.1209,"low":6.1202,"close":6.1209,"volume":140.39999389648438},{"timestamp":1742401920000,"open":6.1211,"high":6.1228,"low":6.1211,"close":6.1227,"volume":162},{"timestamp":1742401980000,"open":6.1226,"high":6.1235,"low":6.1222,"close":6.123,"volume":183.60000610351562},{"timestamp":1742402040000,"open":6.123,"high":6.1238,"low":6.1226,"close":6.1238,"volume":129.60000610351562},{"timestamp":1742402100000,"open":6.1238,"high":6.125,"low":6.1238,"close":6.1243,"volume":275.3999938964844},{"timestamp":1742402160000,"open":6.1241,"high":6.1245,"low":6.1238,"close":6.1244,"volume":91.80000305175781},{"timestamp":1742402220000,"open":6.1245,"high":6.1248,"low":6.1242,"close":6.1242,"volume":140.39999389648438},{"timestamp":1742402280000,"open":6.1241,"high":6.1241,"low":6.1231,"close":6.1231,"volume":151.1999969482422},{"timestamp":1742402340000,"open":6.1233,"high":6.1233,"low":6.1227,"close":6.1227,"volume":102.5999984741211},{"timestamp":1742402400000,"open":6.1227,"high":6.1232,"low":6.1226,"close":6.1232,"volume":151.1999969482422},{"timestamp":1742402460000,"open":6.1233,"high":6.1233,"low":6.123,"close":6.123,"volume":81},{"timestamp":1742402520000,"open":6.1229,"high":6.1234,"low":6.1226,"close":6.1234,"volume":162},{"timestamp":1742402580000,"open":6.1236,"high":6.1236,"low":6.1222,"close":6.1222,"volume":129.60000610351562},{"timestamp":1742402640000,"open":6.1221,"high":6.1221,"low":6.1218,"close":6.122,"volume":64.80000305175781},{"timestamp":1742402700000,"open":6.122,"high":6.122,"low":6.1209,"close":6.1209,"volume":156.60000610351562},{"timestamp":1742402760000,"open":6.1209,"high":6.1213,"low":6.1206,"close":6.1206,"volume":81},{"timestamp":1742402820000,"open":6.1206,"high":6.1215,"low":6.1206,"close":6.1211,"volume":113.4000015258789},{"timestamp":1742402880000,"open":6.1209,"high":6.1214,"low":6.1207,"close":6.1211,"volume":135},{"timestamp":1742402940000,"open":6.1212,"high":6.1214,"low":6.1208,"close":6.1211,"volume":124.19999694824219},{"timestamp":1742403000000,"open":6.1211,"high":6.1219,"low":6.1211,"close":6.1219,"volume":59.400001525878906},{"timestamp":1742403060000,"open":6.1221,"high":6.1233,"low":6.1221,"close":6.1228,"volume":162},{"timestamp":1742403120000,"open":6.1229,"high":6.1234,"low":6.1225,"close":6.1227,"volume":334.79998779296875},{"timestamp":1742403180000,"open":6.1228,"high":6.1229,"low":6.1223,"close":6.1223,"volume":156.60000610351562},{"timestamp":1742403240000,"open":6.1223,"high":6.1226,"low":6.1222,"close":6.1224,"volume":59.400001525878906},{"timestamp":1742403300000,"open":6.1225,"high":6.1226,"low":6.1217,"close":6.1226,"volume":113.4000015258789},{"timestamp":1742403360000,"open":6.1226,"high":6.1227,"low":6.1221,"close":6.1222,"volume":91.80000305175781},{"timestamp":1742403420000,"open":6.1221,"high":6.1222,"low":6.1216,"close":6.1216,"volume":151.1999969482422},{"timestamp":1742403480000,"open":6.1216,"high":6.1216,"low":6.1206,"close":6.1206,"volume":145.8000030517578},{"timestamp":1742403540000,"open":6.1207,"high":6.1214,"low":6.1207,"close":6.121,"volume":167.39999389648438},{"timestamp":1742403600000,"open":6.1209,"high":6.1212,"low":6.1205,"close":6.1206,"volume":162},{"timestamp":1742403660000,"open":6.1206,"high":6.1218,"low":6.1206,"close":6.1215,"volume":129.60000610351562},{"timestamp":1742403720000,"open":6.1215,"high":6.1223,"low":6.1211,"close":6.122,"volume":140.39999389648438},{"timestamp":1742403780000,"open":6.1219,"high":6.1236,"low":6.1217,"close":6.1236,"volume":145.8000030517578},{"timestamp":1742403840000,"open":6.1233,"high":6.124,"low":6.123,"close":6.1234,"volume":275.3999938964844},{"timestamp":1742403900000,"open":6.1236,"high":6.1239,"low":6.123,"close":6.1239,"volume":75.5999984741211},{"timestamp":1742403960000,"open":6.1239,"high":6.1244,"low":6.1237,"close":6.1238,"volume":108},{"timestamp":1742404020000,"open":6.1241,"high":6.1246,"low":6.1241,"close":6.1241,"volume":75.5999984741211},{"timestamp":1742404080000,"open":6.1241,"high":6.1251,"low":6.1241,"close":6.1251,"volume":156.60000610351562},{"timestamp":1742404140000,"open":6.1252,"high":6.1261,"low":6.1251,"close":6.126,"volume":145.8000030517578},{"timestamp":1742404200000,"open":6.1256,"high":6.1264,"low":6.1256,"close":6.1258,"volume":113.4000015258789},{"timestamp":1742404260000,"open":6.126,"high":6.1267,"low":6.1255,"close":6.1261,"volume":172.8000030517578},{"timestamp":1742404320000,"open":6.1266,"high":6.1266,"low":6.1248,"close":6.1248,"volume":140.39999389648438},{"timestamp":1742404380000,"open":6.1251,"high":6.1263,"low":6.125,"close":6.1262,"volume":199.8000030517578},{"timestamp":1742404440000,"open":6.1263,"high":6.1276,"low":6.1261,"close":6.1268,"volume":351},{"timestamp":1742404500000,"open":6.1269,"high":6.1276,"low":6.1262,"close":6.1272,"volume":145.8000030517578},{"timestamp":1742404560000,"open":6.1274,"high":6.1294,"low":6.1274,"close":6.1294,"volume":178.1999969482422},{"timestamp":1742404620000,"open":6.1295,"high":6.1308,"low":6.1292,"close":6.1305,"volume":302.3999938964844},{"timestamp":1742404680000,"open":6.1307,"high":6.1308,"low":6.1296,"close":6.1303,"volume":243},{"timestamp":1742404740000,"open":6.1303,"high":6.1307,"low":6.1298,"close":6.1306,"volume":183.60000610351562},{"timestamp":1742404800000,"open":6.1308,"high":6.1312,"low":6.1302,"close":6.1308,"volume":189},{"timestamp":1742404860000,"open":6.1309,"high":6.1309,"low":6.1297,"close":6.1301,"volume":226.8000030517578},{"timestamp":1742404920000,"open":6.1303,"high":6.131,"low":6.1299,"close":6.131,"volume":291.6000061035156},{"timestamp":1742404980000,"open":6.1305,"high":6.1314,"low":6.1304,"close":6.131,"volume":237.60000610351562},{"timestamp":1742405040000,"open":6.131,"high":6.1318,"low":6.1302,"close":6.1314,"volume":388.79998779296875},{"timestamp":1742405100000,"open":6.1317,"high":6.1327,"low":6.1315,"close":6.1324,"volume":340.20001220703125},{"timestamp":1742405160000,"open":6.1326,"high":6.1329,"low":6.1311,"close":6.1327,"volume":356.3999938964844},{"timestamp":1742405220000,"open":6.1329,"high":6.1331,"low":6.1314,"close":6.1317,"volume":318.6000061035156},{"timestamp":1742405280000,"open":6.1319,"high":6.132,"low":6.1311,"close":6.1313,"volume":421.20001220703125},{"timestamp":1742405340000,"open":6.1315,"high":6.1321,"low":6.1307,"close":6.1319,"volume":361.79998779296875},{"timestamp":1742405400000,"open":6.1326,"high":6.1336,"low":6.132,"close":6.1334,"volume":415.79998779296875},{"timestamp":1742405460000,"open":6.1334,"high":6.1338,"low":6.1326,"close":6.1337,"volume":453.6000061035156},{"timestamp":1742405520000,"open":6.1338,"high":6.1338,"low":6.1319,"close":6.1319,"volume":334.79998779296875},{"timestamp":1742405580000,"open":6.132,"high":6.1332,"low":6.132,"close":6.1326,"volume":313.20001220703125},{"timestamp":1742405640000,"open":6.1326,"high":6.1336,"low":6.1325,"close":6.1329,"volume":194.39999389648438},{"timestamp":1742405700000,"open":6.133,"high":6.1342,"low":6.1328,"close":6.1338,"volume":302.3999938964844},{"timestamp":1742405760000,"open":6.1339,"high":6.1357,"low":6.1338,"close":6.1357,"volume":361.79998779296875},{"timestamp":1742405820000,"open":6.1355,"high":6.1355,"low":6.134,"close":6.1342,"volume":194.39999389648438},{"timestamp":1742405880000,"open":6.1342,"high":6.1346,"low":6.1331,"close":6.1344,"volume":394.20001220703125},{"timestamp":1742405940000,"open":6.1343,"high":6.1343,"low":6.1319,"close":6.1323,"volume":486},{"timestamp":1742406000000,"open":6.1321,"high":6.1335,"low":6.132,"close":6.1334,"volume":318.6000061035156},{"timestamp":1742406060000,"open":6.133,"high":6.133,"low":6.1318,"close":6.1319,"volume":216},{"timestamp":1742406120000,"open":6.1318,"high":6.1329,"low":6.1312,"close":6.1326,"volume":329.3999938964844},{"timestamp":1742406180000,"open":6.1325,"high":6.1325,"low":6.1314,"close":6.132,"volume":523.7999877929688},{"timestamp":1742406240000,"open":6.1322,"high":6.1329,"low":6.1316,"close":6.132,"volume":669.5999755859375},{"timestamp":1742406300000,"open":6.1322,"high":6.1327,"low":6.1304,"close":6.1307,"volume":432},{"timestamp":1742406360000,"open":6.1308,"high":6.1308,"low":6.129,"close":6.1294,"volume":658.7999877929688},{"timestamp":1742406420000,"open":6.1297,"high":6.1307,"low":6.1295,"close":6.1305,"volume":388.79998779296875},{"timestamp":1742406480000,"open":6.1305,"high":6.1321,"low":6.1304,"close":6.132,"volume":550.7999877929688},{"timestamp":1742406540000,"open":6.132,"high":6.1333,"low":6.1319,"close":6.1332,"volume":442.79998779296875},{"timestamp":1742406600000,"open":6.1329,"high":6.1334,"low":6.1321,"close":6.1332,"volume":394.20001220703125},{"timestamp":1742406660000,"open":6.1331,"high":6.1339,"low":6.1329,"close":6.1329,"volume":469.79998779296875},{"timestamp":1742406720000,"open":6.1331,"high":6.1339,"low":6.132,"close":6.1335,"volume":561.5999755859375},{"timestamp":1742406780000,"open":6.1333,"high":6.1336,"low":6.1327,"close":6.1331,"volume":669.5999755859375},{"timestamp":1742406840000,"open":6.1331,"high":6.1335,"low":6.1314,"close":6.1315,"volume":502.20001220703125},{"timestamp":1742406900000,"open":6.1314,"high":6.1322,"low":6.1292,"close":6.1292,"volume":626.4000244140625},{"timestamp":1742406960000,"open":6.1292,"high":6.1294,"low":6.1269,"close":6.1274,"volume":513},{"timestamp":1742407020000,"open":6.1266,"high":6.1273,"low":6.1259,"close":6.1267,"volume":437.3999938964844},{"timestamp":1742407080000,"open":6.1261,"high":6.1274,"low":6.1254,"close":6.1271,"volume":324},{"timestamp":1742407140000,"open":6.1271,"high":6.1276,"low":6.125,"close":6.125,"volume":345.6000061035156},{"timestamp":1742407200000,"open":6.1251,"high":6.1252,"low":6.1114,"close":6.1155,"volume":1262.469970703125},{"timestamp":1742407260000,"open":6.1158,"high":6.1188,"low":6.113,"close":6.1164,"volume":1112.199951171875},{"timestamp":1742407320000,"open":6.116,"high":6.1188,"low":6.1133,"close":6.1159,"volume":599.3200073242188},{"timestamp":1742407380000,"open":6.1157,"high":6.1164,"low":6.114,"close":6.1158,"volume":621},{"timestamp":1742407440000,"open":6.1149,"high":6.1161,"low":6.1122,"close":6.1142,"volume":729},{"timestamp":1742407500000,"open":6.113,"high":6.1158,"low":6.1125,"close":6.114,"volume":756},{"timestamp":1742407560000,"open":6.1136,"high":6.1168,"low":6.1132,"close":6.1165,"volume":621},{"timestamp":1742407620000,"open":6.1165,"high":6.1183,"low":6.1159,"close":6.1166,"volume":567},{"timestamp":1742407680000,"open":6.1163,"high":6.1168,"low":6.1137,"close":6.1143,"volume":491.3999938964844},{"timestamp":1742407740000,"open":6.1139,"high":6.1147,"low":6.1113,"close":6.1123,"volume":739.7999877929688},{"timestamp":1742407800000,"open":6.1122,"high":6.1126,"low":6.1105,"close":6.1112,"volume":761.4000244140625},{"timestamp":1742407860000,"open":6.1111,"high":6.1119,"low":6.1098,"close":6.1113,"volume":1047.5999755859375},{"timestamp":1742407920000,"open":6.1113,"high":6.1129,"low":6.1107,"close":6.1115,"volume":923.4000244140625},{"timestamp":1742407980000,"open":6.1115,"high":6.113,"low":6.1105,"close":6.112,"volume":1177.199951171875},{"timestamp":1742408040000,"open":6.1123,"high":6.1147,"low":6.1117,"close":6.1144,"volume":664.2000122070312},{"timestamp":1742408100000,"open":6.1145,"high":6.1157,"low":6.1129,"close":6.115,"volume":793.7999877929688},{"timestamp":1742408160000,"open":6.115,"high":6.1151,"low":6.113,"close":6.1135,"volume":777.5999755859375},{"timestamp":1742408220000,"open":6.1135,"high":6.1164,"low":6.1135,"close":6.1154,"volume":777.5999755859375},{"timestamp":1742408280000,"open":6.1155,"high":6.1162,"low":6.1135,"close":6.1138,"volume":604.7999877929688},{"timestamp":1742408340000,"open":6.1138,"high":6.1154,"low":6.1136,"close":6.1154,"volume":561.5999755859375},{"timestamp":1742408400000,"open":6.1157,"high":6.1168,"low":6.1142,"close":6.1163,"volume":432},{"timestamp":1742408460000,"open":6.1165,"high":6.1184,"low":6.1156,"close":6.1174,"volume":480.6000061035156},{"timestamp":1742408520000,"open":6.1178,"high":6.1191,"low":6.1154,"close":6.1158,"volume":1009.7999877929688},{"timestamp":1742408580000,"open":6.1162,"high":6.1162,"low":6.1135,"close":6.1139,"volume":793.7999877929688},{"timestamp":1742408640000,"open":6.1138,"high":6.1139,"low":6.1108,"close":6.1133,"volume":891},{"timestamp":1742408700000,"open":6.1133,"high":6.1142,"low":6.1107,"close":6.1118,"volume":880.2000122070312},{"timestamp":1742408760000,"open":6.1117,"high":6.1147,"low":6.1112,"close":6.1137,"volume":783},{"timestamp":1742408820000,"open":6.1144,"high":6.1153,"low":6.1135,"close":6.1148,"volume":1058.4000244140625},{"timestamp":1742408880000,"open":6.1148,"high":6.1149,"low":6.1131,"close":6.1149,"volume":588.5999755859375},{"timestamp":1742408940000,"open":6.115,"high":6.1152,"low":6.1142,"close":6.1149,"volume":496.79998779296875},{"timestamp":1742409000000,"open":6.1149,"high":6.1159,"low":6.1127,"close":6.1153,"volume":880.2000122070312},{"timestamp":1742409060000,"open":6.1154,"high":6.1163,"low":6.1128,"close":6.1132,"volume":993.5999755859375},{"timestamp":1742409120000,"open":6.1134,"high":6.1135,"low":6.1121,"close":6.1127,"volume":475.20001220703125},{"timestamp":1742409180000,"open":6.1125,"high":6.113,"low":6.1115,"close":6.1124,"volume":615.5999755859375},{"timestamp":1742409240000,"open":6.1123,"high":6.1128,"low":6.1088,"close":6.1092,"volume":599.27001953125},{"timestamp":1742409300000,"open":6.1092,"high":6.1102,"low":6.1086,"close":6.1091,"volume":566.969970703125},{"timestamp":1742409360000,"open":6.1087,"high":6.1097,"low":6.1067,"close":6.1097,"volume":739.7999877929688},{"timestamp":1742409420000,"open":6.1095,"high":6.1097,"low":6.108,"close":6.1095,"volume":405},{"timestamp":1742409480000,"open":6.1098,"high":6.1129,"low":6.1098,"close":6.1128,"volume":788.4000244140625},{"timestamp":1742409540000,"open":6.1128,"high":6.1139,"low":6.1107,"close":6.1107,"volume":680.4000244140625},{"timestamp":1742409600000,"open":6.1111,"high":6.1111,"low":6.1066,"close":6.1098,"volume":766.47998046875},{"timestamp":1742409660000,"open":6.1099,"high":6.1106,"low":6.1047,"close":6.1047,"volume":739.7999877929688},{"timestamp":1742409720000,"open":6.1047,"high":6.1057,"low":6.1031,"close":6.1041,"volume":1166.4000244140625},{"timestamp":1742409780000,"open":6.1041,"high":6.1048,"low":6.1022,"close":6.1032,"volume":977.4000244140625},{"timestamp":1742409840000,"open":6.1033,"high":6.1046,"low":6.1012,"close":6.1025,"volume":847.7999877929688},{"timestamp":1742409900000,"open":6.1036,"high":6.1049,"low":6.1001,"close":6.1048,"volume":1026},{"timestamp":1742409960000,"open":6.1041,"high":6.1059,"low":6.104,"close":6.1057,"volume":610.2000122070312},{"timestamp":1742410020000,"open":6.1056,"high":6.1065,"low":6.104,"close":6.1043,"volume":907.2000122070312},{"timestamp":1742410080000,"open":6.1045,"high":6.1061,"low":6.1035,"close":6.1061,"volume":858.5999755859375},{"timestamp":1742410140000,"open":6.1061,"high":6.1061,"low":6.1036,"close":6.1048,"volume":864},{"timestamp":1742410200000,"open":6.1048,"high":6.1049,"low":6.1027,"close":6.1045,"volume":675},{"timestamp":1742410260000,"open":6.1046,"high":6.1066,"low":6.1045,"close":6.1054,"volume":691.2000122070312},{"timestamp":1742410320000,"open":6.1057,"high":6.1064,"low":6.1045,"close":6.1057,"volume":739.7999877929688},{"timestamp":1742410380000,"open":6.1058,"high":6.106,"low":6.1045,"close":6.1049,"volume":874.7999877929688},{"timestamp":1742410440000,"open":6.1048,"high":6.1068,"low":6.1046,"close":6.1053,"volume":864},{"timestamp":1742410500000,"open":6.1052,"high":6.1073,"low":6.1041,"close":6.1043,"volume":739.7999877929688},{"timestamp":1742410560000,"open":6.1044,"high":6.1049,"low":6.1037,"close":6.1046,"volume":842.4000244140625},{"timestamp":1742410620000,"open":6.1045,"high":6.1049,"low":6.1019,"close":6.1042,"volume":793.7999877929688},{"timestamp":1742410680000,"open":6.1042,"high":6.1049,"low":6.1027,"close":6.1047,"volume":783},{"timestamp":1742410740000,"open":6.1047,"high":6.1049,"low":6.1033,"close":6.1041,"volume":772.2000122070312},{"timestamp":1742410800000,"open":6.1049,"high":6.1049,"low":6.1018,"close":6.1029,"volume":874.7999877929688},{"timestamp":1742410860000,"open":6.103,"high":6.1048,"low":6.103,"close":6.1042,"volume":588.5999755859375},{"timestamp":1742410920000,"open":6.1043,"high":6.1051,"low":6.1028,"close":6.1032,"volume":604.7999877929688},{"timestamp":1742410980000,"open":6.103,"high":6.1053,"low":6.1024,"close":6.1026,"volume":507.6000061035156},{"timestamp":1742411040000,"open":6.1024,"high":6.1034,"low":6.1012,"close":6.103,"volume":329.3999938964844},{"timestamp":1742411100000,"open":6.103,"high":6.1051,"low":6.1017,"close":6.1046,"volume":604.7999877929688},{"timestamp":1742411160000,"open":6.1048,"high":6.1052,"low":6.1034,"close":6.1046,"volume":459},{"timestamp":1742411220000,"open":6.1045,"high":6.1049,"low":6.1015,"close":6.1018,"volume":437.3999938964844},{"timestamp":1742411280000,"open":6.1019,"high":6.1023,"low":6.0988,"close":6.0999,"volume":345.6000061035156},{"timestamp":1742411340000,"open":6.0996,"high":6.1014,"low":6.0996,"close":6.101,"volume":388.79998779296875},{"timestamp":1742411400000,"open":6.1003,"high":6.101,"low":6.0988,"close":6.0989,"volume":178.1999969482422},{"timestamp":1742411460000,"open":6.0989,"high":6.104,"low":6.0989,"close":6.1033,"volume":707.4000244140625},{"timestamp":1742411520000,"open":6.1035,"high":6.1047,"low":6.1026,"close":6.104,"volume":653.4000244140625},{"timestamp":1742411580000,"open":6.104,"high":6.1052,"low":6.1031,"close":6.1042,"volume":826.2000122070312},{"timestamp":1742411640000,"open":6.1043,"high":6.1068,"low":6.1042,"close":6.1061,"volume":928.7999877929688},{"timestamp":1742411700000,"open":6.1062,"high":6.1064,"low":6.105,"close":6.1055,"volume":918},{"timestamp":1742411760000,"open":6.1056,"high":6.109,"low":6.1051,"close":6.109,"volume":1252.0699462890625},{"timestamp":1742411820000,"open":6.1091,"high":6.1126,"low":6.1083,"close":6.1121,"volume":891},{"timestamp":1742411880000,"open":6.112,"high":6.1135,"low":6.111,"close":6.1119,"volume":923.4000244140625},{"timestamp":1742411940000,"open":6.1126,"high":6.114,"low":6.1119,"close":6.1131,"volume":702},{"timestamp":1742412000000,"open":6.113,"high":6.1133,"low":6.1116,"close":6.1127,"volume":475.20001220703125},{"timestamp":1742412060000,"open":6.1127,"high":6.1153,"low":6.1127,"close":6.1142,"volume":523.7999877929688},{"timestamp":1742412120000,"open":6.114,"high":6.1157,"low":6.1136,"close":6.1155,"volume":637.2000122070312},{"timestamp":1742412180000,"open":6.1154,"high":6.1182,"low":6.1152,"close":6.1174,"volume":815.4000244140625},{"timestamp":1742412240000,"open":6.1179,"high":6.1182,"low":6.1163,"close":6.1175,"volume":637.2000122070312},{"timestamp":1742412300000,"open":6.1175,"high":6.1184,"low":6.1166,"close":6.117,"volume":712.7999877929688},{"timestamp":1742412360000,"open":6.1173,"high":6.1184,"low":6.1165,"close":6.1178,"volume":529.2000122070312},{"timestamp":1742412420000,"open":6.1184,"high":6.1191,"low":6.1166,"close":6.1173,"volume":777.5999755859375},{"timestamp":1742412480000,"open":6.1171,"high":6.1175,"low":6.1157,"close":6.1174,"volume":993.5999755859375},{"timestamp":1742412540000,"open":6.1169,"high":6.1197,"low":6.1162,"close":6.1173,"volume":820.7999877929688},{"timestamp":1742412600000,"open":6.1173,"high":6.1187,"low":6.116,"close":6.1168,"volume":766.7999877929688},{"timestamp":1742412660000,"open":6.1171,"high":6.1188,"low":6.1163,"close":6.1184,"volume":729},{"timestamp":1742412720000,"open":6.1185,"high":6.1191,"low":6.116,"close":6.117,"volume":739.7999877929688},{"timestamp":1742412780000,"open":6.1164,"high":6.1168,"low":6.1119,"close":6.1122,"volume":783},{"timestamp":1742412840000,"open":6.112,"high":6.1128,"low":6.1112,"close":6.1127,"volume":399.6000061035156},{"timestamp":1742412900000,"open":6.1127,"high":6.1135,"low":6.1115,"close":6.112,"volume":453.6000061035156},{"timestamp":1742412960000,"open":6.1119,"high":6.1133,"low":6.1118,"close":6.112,"volume":291.6000061035156},{"timestamp":1742413020000,"open":6.1121,"high":6.1125,"low":6.1101,"close":6.1104,"volume":448.20001220703125},{"timestamp":1742413080000,"open":6.1106,"high":6.1111,"low":6.1098,"close":6.1108,"volume":356.3999938964844},{"timestamp":1742413140000,"open":6.1107,"high":6.1119,"low":6.1101,"close":6.1111,"volume":329.3999938964844},{"timestamp":1742413200000,"open":6.1112,"high":6.1126,"low":6.1105,"close":6.1115,"volume":664.2000122070312},{"timestamp":1742413260000,"open":6.1115,"high":6.1122,"low":6.1109,"close":6.1112,"volume":820.7999877929688},{"timestamp":1742413320000,"open":6.1117,"high":6.1121,"low":6.1108,"close":6.111,"volume":820.7999877929688},{"timestamp":1742413380000,"open":6.1113,"high":6.1115,"low":6.1102,"close":6.1106,"volume":302.3999938964844},{"timestamp":1742413440000,"open":6.1107,"high":6.1123,"low":6.1102,"close":6.1102,"volume":399.6000061035156},{"timestamp":1742413500000,"open":6.1103,"high":6.1107,"low":6.1092,"close":6.1095,"volume":221.39999389648438},{"timestamp":1742413560000,"open":6.1096,"high":6.1123,"low":6.1096,"close":6.112,"volume":210.60000610351562},{"timestamp":1742413620000,"open":6.1119,"high":6.1132,"low":6.1119,"close":6.1132,"volume":156.60000610351562},{"timestamp":1742413680000,"open":6.1131,"high":6.1134,"low":6.1127,"close":6.1129,"volume":205.1999969482422},{"timestamp":1742413740000,"open":6.1128,"high":6.1129,"low":6.1111,"close":6.1111,"volume":221.39999389648438},{"timestamp":1742413800000,"open":6.111,"high":6.1115,"low":6.1097,"close":6.1098,"volume":243},{"timestamp":1742413860000,"open":6.1097,"high":6.1109,"low":6.1097,"close":6.1103,"volume":253.8000030517578},{"timestamp":1742413920000,"open":6.1096,"high":6.1102,"low":6.1091,"close":6.1101,"volume":210.60000610351562},{"timestamp":1742413980000,"open":6.1101,"high":6.1104,"low":6.1097,"close":6.1104,"volume":167.39999389648438},{"timestamp":1742414040000,"open":6.1105,"high":6.1111,"low":6.1105,"close":6.1106,"volume":189},{"timestamp":1742414100000,"open":6.111,"high":6.111,"low":6.1092,"close":6.1094,"volume":199.8000030517578},{"timestamp":1742414160000,"open":6.1092,"high":6.1103,"low":6.1092,"close":6.1096,"volume":205.1999969482422},{"timestamp":1742414220000,"open":6.1096,"high":6.1104,"low":6.1092,"close":6.1102,"volume":151.1999969482422},{"timestamp":1742414280000,"open":6.1103,"high":6.1108,"low":6.1103,"close":6.1108,"volume":102.5999984741211},{"timestamp":1742414340000,"open":6.1107,"high":6.1107,"low":6.11,"close":6.1102,"volume":108},{"timestamp":1742414400000,"open":6.1102,"high":6.1105,"low":6.1093,"close":6.1093,"volume":232.1999969482422},{"timestamp":1742414460000,"open":6.1094,"high":6.1094,"low":6.1084,"close":6.1089,"volume":145.8000030517578},{"timestamp":1742414520000,"open":6.1089,"high":6.1091,"low":6.1084,"close":6.1087,"volume":97.19999694824219},{"timestamp":1742414580000,"open":6.109,"high":6.1095,"low":6.109,"close":6.1093,"volume":81},{"timestamp":1742414640000,"open":6.1093,"high":6.1096,"low":6.109,"close":6.109,"volume":86.4000015258789},{"timestamp":1742414700000,"open":6.1092,"high":6.1094,"low":6.109,"close":6.109,"volume":43.20000076293945},{"timestamp":1742414760000,"open":6.1091,"high":6.1095,"low":6.1091,"close":6.1091,"volume":75.5999984741211},{"timestamp":1742414820000,"open":6.1093,"high":6.1095,"low":6.1092,"close":6.1095,"volume":27},{"timestamp":1742414880000,"open":6.1094,"high":6.111,"low":6.1094,"close":6.1102,"volume":97.19999694824219},{"timestamp":1742414940000,"open":6.11,"high":6.1102,"low":6.11,"close":6.1102,"volume":27},{"timestamp":1742415000000,"open":6.1099,"high":6.1099,"low":6.1094,"close":6.1094,"volume":37.79999923706055},{"timestamp":1742415060000,"open":6.1094,"high":6.1095,"low":6.1083,"close":6.1083,"volume":75.5999984741211},{"timestamp":1742415120000,"open":6.108,"high":6.108,"low":6.1071,"close":6.1072,"volume":48.599998474121094},{"timestamp":1742415180000,"open":6.1074,"high":6.1075,"low":6.1069,"close":6.1071,"volume":48.599998474121094},{"timestamp":1742415240000,"open":6.1072,"high":6.1076,"low":6.1063,"close":6.1064,"volume":70.19999694824219},{"timestamp":1742415300000,"open":6.1063,"high":6.1071,"low":6.1061,"close":6.1065,"volume":70.19999694824219},{"timestamp":1742415360000,"open":6.1067,"high":6.107,"low":6.1063,"close":6.1065,"volume":64.80000305175781},{"timestamp":1742415420000,"open":6.1065,"high":6.1066,"low":6.1061,"close":6.1063,"volume":48.599998474121094},{"timestamp":1742415480000,"open":6.1063,"high":6.1063,"low":6.1054,"close":6.1062,"volume":86.4000015258789},{"timestamp":1742415540000,"open":6.1059,"high":6.107,"low":6.1059,"close":6.1069,"volume":140.39999389648438},{"timestamp":1742415600000,"open":6.1068,"high":6.1071,"low":6.1063,"close":6.107,"volume":64.80000305175781},{"timestamp":1742415660000,"open":6.1069,"high":6.1071,"low":6.1066,"close":6.107,"volume":37.79999923706055},{"timestamp":1742415720000,"open":6.1068,"high":6.1068,"low":6.1067,"close":6.1067,"volume":16.200000762939453},{"timestamp":1742415780000,"open":6.1066,"high":6.1071,"low":6.1066,"close":6.1069,"volume":48.599998474121094},{"timestamp":1742415840000,"open":6.1069,"high":6.1069,"low":6.1068,"close":6.1068,"volume":16.200000762939453},{"timestamp":1742415900000,"open":6.1065,"high":6.1065,"low":6.1063,"close":6.1063,"volume":21.600000381469727},{"timestamp":1742415960000,"open":6.1064,"high":6.1064,"low":6.1059,"close":6.1063,"volume":43.20000076293945},{"timestamp":1742416020000,"open":6.1062,"high":6.1067,"low":6.1062,"close":6.1067,"volume":16.200000762939453},{"timestamp":1742416080000,"open":6.1062,"high":6.1067,"low":6.1062,"close":6.1064,"volume":43.20000076293945},{"timestamp":1742416140000,"open":6.1067,"high":6.1074,"low":6.1064,"close":6.1073,"volume":81},{"timestamp":1742416200000,"open":6.1072,"high":6.1074,"low":6.1058,"close":6.1074,"volume":145.63999938964844},{"timestamp":1742416260000,"open":6.1068,"high":6.1075,"low":6.1057,"close":6.1072,"volume":102.52999877929688},{"timestamp":1742416320000,"open":6.1072,"high":6.1074,"low":6.106,"close":6.1073,"volume":124.08000183105469},{"timestamp":1742416380000,"open":6.1072,"high":6.1076,"low":6.1058,"close":6.1059,"volume":226.58999633789062},{"timestamp":1742416440000,"open":6.1058,"high":6.107,"low":6.1058,"close":6.107,"volume":113.2699966430664},{"timestamp":1742416500000,"open":6.1069,"high":6.107,"low":6.1045,"close":6.1057,"volume":183.44000244140625},{"timestamp":1742416560000,"open":6.1059,"high":6.1062,"low":6.1047,"close":6.1062,"volume":113.33999633789062},{"timestamp":1742416620000,"open":6.106,"high":6.106,"low":6.1058,"close":6.1058,"volume":48.599998474121094},{"timestamp":1742416680000,"open":6.1059,"high":6.1063,"low":6.1059,"close":6.1063,"volume":54},{"timestamp":1742416740000,"open":6.1063,"high":6.1064,"low":6.1048,"close":6.1059,"volume":91.76000213623047},{"timestamp":1742416800000,"open":6.106,"high":6.1061,"low":6.1043,"close":6.1055,"volume":172.6699981689453},{"timestamp":1742416860000,"open":6.1055,"high":6.1055,"low":6.1041,"close":6.1054,"volume":107.95999908447266},{"timestamp":1742416920000,"open":6.1055,"high":6.1055,"low":6.1041,"close":6.1045,"volume":188.82000732421875},{"timestamp":1742416980000,"open":6.1046,"high":6.1054,"low":6.1041,"close":6.1053,"volume":129.50999450683594},{"timestamp":1742417040000,"open":6.1053,"high":6.1055,"low":6.1041,"close":6.1054,"volume":161.9199981689453},{"timestamp":1742417100000,"open":6.1054,"high":6.1054,"low":6.1041,"close":6.1043,"volume":302.010009765625},{"timestamp":1742417160000,"open":6.1042,"high":6.1054,"low":6.1041,"close":6.1053,"volume":231.88999938964844},{"timestamp":1742417220000,"open":6.1042,"high":6.1054,"low":6.1042,"close":6.1054,"volume":48.54999923706055},{"timestamp":1742417280000,"open":6.1028,"high":6.1043,"low":6.1026,"close":6.1027,"volume":27},{"timestamp":1742417340000,"open":6.1023,"high":6.1036,"low":6.1007,"close":6.1023,"volume":420.92999267578125},{"timestamp":1742417400000,"open":6.1023,"high":6.1028,"low":6.1011,"close":6.1022,"volume":318.3999938964844},{"timestamp":1742417460000,"open":6.1022,"high":6.1023,"low":6.102,"close":6.1022,"volume":75.5999984741211},{"timestamp":1742417520000,"open":6.1023,"high":6.1024,"low":6.1011,"close":6.1021,"volume":107.91000366210938},{"timestamp":1742417580000,"open":6.1022,"high":6.1023,"low":6.1021,"close":6.1023,"volume":27},{"timestamp":1742417640000,"open":6.1022,"high":6.1028,"low":6.1011,"close":6.1028,"volume":199.64999389648438},{"timestamp":1742417700000,"open":6.0991,"high":6.0993,"low":6.0987,"close":6.0993,"volume":140.13999938964844},{"timestamp":1742417760000,"open":6.0995,"high":6.1,"low":6.0995,"close":6.0999,"volume":161.6999969482422},{"timestamp":1742417820000,"open":6.0997,"high":6.1002,"low":6.0994,"close":6.1,"volume":97.0199966430664},{"timestamp":1742417880000,"open":6.1001,"high":6.1025,"low":6.0998,"close":6.0999,"volume":361.1300048828125},{"timestamp":1742417940000,"open":6.0996,"high":6.1008,"low":6.0996,"close":6.1001,"volume":80.8499984741211},{"timestamp":1742418060000,"open":6.0985,"high":6.0985,"low":6.0984,"close":6.0984,"volume":10.779999732971191},{"timestamp":1742418120000,"open":6.0986,"high":6.0986,"low":6.0986,"close":6.0986,"volume":5.389999866485596},{"timestamp":1742418180000,"open":6.0986,"high":6.0986,"low":6.0986,"close":6.0986,"volume":5.389999866485596},{"timestamp":1742418240000,"open":6.0985,"high":6.0985,"low":6.0936,"close":6.0936,"volume":16.170000076293945},{"timestamp":1742418300000,"open":6.0986,"high":6.0986,"low":6.0985,"close":6.0986,"volume":37.72999954223633},{"timestamp":1742418360000,"open":6.0986,"high":6.0989,"low":6.0986,"close":6.0989,"volume":10.779999732971191},{"timestamp":1742418420000,"open":6.0991,"high":6.0991,"low":6.099,"close":6.099,"volume":16.170000076293945},{"timestamp":1742418480000,"open":6.099,"high":6.0992,"low":6.099,"close":6.0992,"volume":10.779999732971191},{"timestamp":1742418540000,"open":6.0998,"high":6.1,"low":6.0998,"close":6.1,"volume":21.559999465942383},{"timestamp":1742418600000,"open":6.1,"high":6.1004,"low":6.0993,"close":6.0993,"volume":37.72999954223633},{"timestamp":1742418660000,"open":6.0994,"high":6.0999,"low":6.0994,"close":6.0998,"volume":26.950000762939453},{"timestamp":1742418720000,"open":6.0998,"high":6.0998,"low":6.0998,"close":6.0998,"volume":5.389999866485596},{"timestamp":1742418780000,"open":6.1,"high":6.1,"low":6.1,"close":6.1,"volume":10.779999732971191},{"timestamp":1742418840000,"open":6.1,"high":6.1,"low":6.0998,"close":6.0999,"volume":16.170000076293945},{"timestamp":1742418900000,"open":6.0999,"high":6.1,"low":6.0999,"close":6.0999,"volume":21.559999465942383},{"timestamp":1742418960000,"open":6.1001,"high":6.1001,"low":6.0999,"close":6.1,"volume":37.72999954223633},{"timestamp":1742419020000,"open":6.1,"high":6.1001,"low":6.0999,"close":6.1001,"volume":16.170000076293945},{"timestamp":1742419080000,"open":6.1002,"high":6.1003,"low":6.1002,"close":6.1003,"volume":10.779999732971191},{"timestamp":1742419140000,"open":6.1,"high":6.1004,"low":6.1,"close":6.1003,"volume":37.72999954223633},{"timestamp":1742419200000,"open":6.0997,"high":6.0997,"low":6.0996,"close":6.0996,"volume":16.170000076293945},{"timestamp":1742419260000,"open":6.0997,"high":6.0997,"low":6.0995,"close":6.0996,"volume":21.559999465942383},{"timestamp":1742419500000,"open":6.0994,"high":6.0994,"low":6.0993,"close":6.0993,"volume":21.559999465942383},{"timestamp":1742419560000,"open":6.0998,"high":6.1006,"low":6.0998,"close":6.1004,"volume":32.34000015258789},{"timestamp":1742419620000,"open":6.1004,"high":6.1004,"low":6.0998,"close":6.0998,"volume":48.5099983215332},{"timestamp":1742419680000,"open":6.1003,"high":6.1003,"low":6.0997,"close":6.0999,"volume":32.34000015258789},{"timestamp":1742419740000,"open":6.0999,"high":6.0999,"low":6.0998,"close":6.0998,"volume":91.62999725341797},{"timestamp":1742419800000,"open":6.1001,"high":6.1007,"low":6.1001,"close":6.1007,"volume":10.779999732971191},{"timestamp":1742419860000,"open":6.1005,"high":6.1005,"low":6.1002,"close":6.1004,"volume":16.170000076293945},{"timestamp":1742419920000,"open":6.1003,"high":6.1005,"low":6.1003,"close":6.1005,"volume":10.779999732971191},{"timestamp":1742419980000,"open":6.1002,"high":6.1002,"low":6.1002,"close":6.1002,"volume":5.389999866485596},{"timestamp":1742420100000,"open":6.1005,"high":6.1005,"low":6.1002,"close":6.1002,"volume":21.559999465942383},{"timestamp":1742420160000,"open":6.1003,"high":6.1004,"low":6.1003,"close":6.1004,"volume":16.170000076293945},{"timestamp":1742420220000,"open":6.1002,"high":6.1004,"low":6.1002,"close":6.1004,"volume":53.900001525878906},{"timestamp":1742420280000,"open":6.1005,"high":6.1005,"low":6.1003,"close":6.1004,"volume":70.06999969482422},{"timestamp":1742420340000,"open":6.1004,"high":6.1006,"low":6.1001,"close":6.1002,"volume":129.36000061035156},{"timestamp":1742420400000,"open":6.1002,"high":6.1004,"low":6.1002,"close":6.1004,"volume":26.950000762939453},{"timestamp":1742420460000,"open":6.1005,"high":6.1005,"low":6.1004,"close":6.1004,"volume":10.779999732971191},{"timestamp":1742420520000,"open":6.1005,"high":6.1007,"low":6.1003,"close":6.1003,"volume":86.23999786376953},{"timestamp":1742420580000,"open":6.1004,"high":6.1005,"low":6.1002,"close":6.1002,"volume":21.559999465942383},{"timestamp":1742420640000,"open":6.1003,"high":6.1006,"low":6.0999,"close":6.1004,"volume":91.62999725341797},{"timestamp":1742420700000,"open":6.1005,"high":6.1012,"low":6.1001,"close":6.1011,"volume":70.06999969482422},{"timestamp":1742420760000,"open":6.101,"high":6.1012,"low":6.1009,"close":6.1009,"volume":32.34000015258789},{"timestamp":1742420820000,"open":6.1009,"high":6.101,"low":6.1009,"close":6.101,"volume":21.559999465942383},{"timestamp":1742420880000,"open":6.101,"high":6.1012,"low":6.101,"close":6.101,"volume":53.900001525878906},{"timestamp":1742420940000,"open":6.1013,"high":6.1025,"low":6.101,"close":6.1013,"volume":53.900001525878906},{"timestamp":1742421000000,"open":6.1013,"high":6.1013,"low":6.1012,"close":6.1013,"volume":16.170000076293945},{"timestamp":1742421060000,"open":6.1013,"high":6.1014,"low":6.1011,"close":6.1011,"volume":26.950000762939453},{"timestamp":1742421120000,"open":6.1012,"high":6.1012,"low":6.1012,"close":6.1012,"volume":5.389999866485596},{"timestamp":1742421180000,"open":6.1013,"high":6.1013,"low":6.1011,"close":6.1011,"volume":32.34000015258789},{"timestamp":1742421240000,"open":6.1011,"high":6.1012,"low":6.101,"close":6.101,"volume":32.34000015258789},{"timestamp":1742421300000,"open":6.1011,"high":6.1011,"low":6.0994,"close":6.0997,"volume":75.45999908447266},{"timestamp":1742421360000,"open":6.0995,"high":6.1008,"low":6.0995,"close":6.1007,"volume":123.97000122070312},{"timestamp":1742421420000,"open":6.1008,"high":6.1008,"low":6.1006,"close":6.1008,"volume":26.950000762939453},{"timestamp":1742421480000,"open":6.1007,"high":6.1007,"low":6.1003,"close":6.1003,"volume":21.559999465942383},{"timestamp":1742421600000,"open":6.1015,"high":6.1019,"low":6.1012,"close":6.1015,"volume":204.82000732421875},{"timestamp":1742421660000,"open":6.1018,"high":6.1051,"low":6.1018,"close":6.1049,"volume":129.5399932861328},{"timestamp":1742421720000,"open":6.1048,"high":6.1053,"low":6.1048,"close":6.1053,"volume":16.200000762939453},{"timestamp":1742421780000,"open":6.105,"high":6.107,"low":6.1042,"close":6.1068,"volume":507.6000061035156},{"timestamp":1742421840000,"open":6.1061,"high":6.1071,"low":6.1052,"close":6.1063,"volume":270},{"timestamp":1742421900000,"open":6.1063,"high":6.1073,"low":6.1023,"close":6.1038,"volume":577.6300048828125},{"timestamp":1742421960000,"open":6.1049,"high":6.1052,"low":6.1027,"close":6.1051,"volume":275.17999267578125},{"timestamp":1742422020000,"open":6.1049,"high":6.105,"low":6.1027,"close":6.1045,"volume":307.79998779296875},{"timestamp":1742422080000,"open":6.1035,"high":6.1051,"low":6.103,"close":6.1043,"volume":270},{"timestamp":1742422140000,"open":6.1032,"high":6.1046,"low":6.1028,"close":6.1042,"volume":178.1999969482422},{"timestamp":1742422200000,"open":6.1037,"high":6.1045,"low":6.1032,"close":6.1034,"volume":70.19999694824219},{"timestamp":1742422260000,"open":6.1044,"high":6.1044,"low":6.1038,"close":6.1044,"volume":59.400001525878906},{"timestamp":1742422320000,"open":6.1036,"high":6.1044,"low":6.1036,"close":6.1043,"volume":37.79999923706055},{"timestamp":1742422380000,"open":6.1043,"high":6.1045,"low":6.1037,"close":6.1037,"volume":59.400001525878906},{"timestamp":1742422440000,"open":6.1044,"high":6.1044,"low":6.1036,"close":6.1037,"volume":16.200000762939453},{"timestamp":1742422500000,"open":6.1045,"high":6.1047,"low":6.0997,"close":6.1022,"volume":426.4200134277344},{"timestamp":1742422560000,"open":6.1019,"high":6.1028,"low":6.1003,"close":6.1028,"volume":161.7899932861328},{"timestamp":1742422620000,"open":6.1029,"high":6.1033,"low":6.1014,"close":6.103,"volume":91.80000305175781},{"timestamp":1742422680000,"open":6.103,"high":6.1034,"low":6.1021,"close":6.1033,"volume":91.80000305175781},{"timestamp":1742422740000,"open":6.1032,"high":6.1038,"low":6.1017,"close":6.1038,"volume":151.1999969482422},{"timestamp":1742422800000,"open":6.1036,"high":6.1036,"low":6.1009,"close":6.103,"volume":188.9499969482422},{"timestamp":1742422860000,"open":6.1024,"high":6.1034,"low":6.102,"close":6.1033,"volume":291.2200012207031},{"timestamp":1742422920000,"open":6.102,"high":6.1033,"low":6.1019,"close":6.1032,"volume":107.9000015258789},{"timestamp":1742422980000,"open":6.1032,"high":6.1033,"low":6.1019,"close":6.1032,"volume":183.35000610351562},{"timestamp":1742423040000,"open":6.1033,"high":6.1036,"low":6.1017,"close":6.1035,"volume":253.55999755859375},{"timestamp":1742423100000,"open":6.1023,"high":6.1036,"low":6.1016,"close":6.1035,"volume":350.5199890136719},{"timestamp":1742423160000,"open":6.1023,"high":6.1036,"low":6.1023,"close":6.1028,"volume":264.2200012207031},{"timestamp":1742423220000,"open":6.103,"high":6.1036,"low":6.1023,"close":6.1027,"volume":205},{"timestamp":1742423280000,"open":6.1018,"high":6.1034,"low":6.1008,"close":6.1034,"volume":274.9800109863281},{"timestamp":1742423340000,"open":6.1035,"high":6.1036,"low":6.1015,"close":6.1036,"volume":248.1699981689453},{"timestamp":1742423400000,"open":6.1035,"high":6.1037,"low":6.1017,"close":6.1037,"volume":156.41000366210938},{"timestamp":1742423460000,"open":6.1029,"high":6.1047,"low":6.0998,"close":6.1043,"volume":388.4599914550781},{"timestamp":1742423520000,"open":6.1046,"high":6.1048,"low":6.1023,"close":6.1046,"volume":248.08999633789062},{"timestamp":1742423580000,"open":6.1046,"high":6.1047,"low":6.1018,"close":6.1036,"volume":167.19000244140625},{"timestamp":1742423640000,"open":6.1042,"high":6.1043,"low":6.1018,"close":6.1032,"volume":145.67999267578125},{"timestamp":1742423700000,"open":6.1033,"high":6.1043,"low":6.103,"close":6.1043,"volume":258.8999938964844},{"timestamp":1742423760000,"open":6.1037,"high":6.1047,"low":6.1021,"close":6.1038,"volume":226.50999450683594},{"timestamp":1742423820000,"open":6.1034,"high":6.1045,"low":6.1024,"close":6.104,"volume":242.64999389648438},{"timestamp":1742423880000,"open":6.104,"high":6.1047,"low":6.1018,"close":6.1043,"volume":215.77999877929688},{"timestamp":1742423940000,"open":6.1045,"high":6.1045,"low":6.1031,"close":6.1045,"volume":118.69999694824219},{"timestamp":1742424000000,"open":6.1045,"high":6.1045,"low":6.1019,"close":6.1035,"volume":156.4199981689453},{"timestamp":1742424060000,"open":6.1043,"high":6.1045,"low":6.1019,"close":6.1034,"volume":339.8999938964844},{"timestamp":1742424120000,"open":6.1034,"high":6.105,"low":6.1031,"close":6.1049,"volume":237.38999938964844},{"timestamp":1742424180000,"open":6.105,"high":6.1051,"low":6.1037,"close":6.1049,"volume":113.33999633789062},{"timestamp":1742424240000,"open":6.1049,"high":6.105,"low":6.1029,"close":6.1047,"volume":178.02999877929688},{"timestamp":1742424300000,"open":6.1048,"high":6.1053,"low":6.1038,"close":6.1044,"volume":161.8699951171875},{"timestamp":1742424360000,"open":6.1049,"high":6.1052,"low":6.1029,"close":6.1049,"volume":145.63999938964844},{"timestamp":1742424420000,"open":6.105,"high":6.105,"low":6.1026,"close":6.1038,"volume":188.74000549316406},{"timestamp":1742424480000,"open":6.1039,"high":6.1047,"low":6.1034,"close":6.1047,"volume":145.6300048828125},{"timestamp":1742424540000,"open":6.1047,"high":6.1049,"low":6.1028,"close":6.1045,"volume":334.45001220703125},{"timestamp":1742424600000,"open":6.1048,"high":6.105,"low":6.1035,"close":6.1048,"volume":91.75},{"timestamp":1742424660000,"open":6.1048,"high":6.1049,"low":6.1021,"close":6.1044,"volume":517.9500122070312},{"timestamp":1742424720000,"open":6.1044,"high":6.1044,"low":6.1028,"close":6.103,"volume":205.00999450683594},{"timestamp":1742424780000,"open":6.1033,"high":6.1042,"low":6.1019,"close":6.1041,"volume":124.06999969482422},{"timestamp":1742424840000,"open":6.1041,"high":6.1042,"low":6.1029,"close":6.1042,"volume":161.83999633789062},{"timestamp":1742424900000,"open":6.1041,"high":6.1042,"low":6.1009,"close":6.1022,"volume":70.19999694824219},{"timestamp":1742424960000,"open":6.101,"high":6.1045,"low":6.101,"close":6.1043,"volume":113.31999969482422},{"timestamp":1742425020000,"open":6.1045,"high":6.1045,"low":6.1027,"close":6.1043,"volume":91.80000305175781},{"timestamp":1742425800000,"open":6.1026,"high":6.1063,"low":6.1026,"close":6.1047,"volume":874.2999877929688},{"timestamp":1742425860000,"open":6.1049,"high":6.1064,"low":6.1025,"close":6.1062,"volume":658.2999877929688},{"timestamp":1742425920000,"open":6.1061,"high":6.1069,"low":6.1033,"close":6.1055,"volume":404.80999755859375},{"timestamp":1742425980000,"open":6.1055,"high":6.1066,"low":6.1036,"close":6.1054,"volume":431.7699890136719},{"timestamp":1742426040000,"open":6.1054,"high":6.1065,"low":6.1046,"close":6.1062,"volume":410.3999938964844},{"timestamp":1742426100000,"open":6.106,"high":6.1068,"low":6.1034,"close":6.105,"volume":550.6799926757812},{"timestamp":1742426160000,"open":6.1028,"high":6.1069,"low":6.1028,"close":6.1056,"volume":421.20001220703125},{"timestamp":1742426220000,"open":6.1054,"high":6.1067,"low":6.1033,"close":6.1036,"volume":1046.4100341796875},{"timestamp":1742426280000,"open":6.1043,"high":6.1065,"low":6.102,"close":6.1051,"volume":626.02001953125},{"timestamp":1742426340000,"open":6.1051,"high":6.1064,"low":6.1043,"close":6.1052,"volume":351},{"timestamp":1742426400000,"open":6.1051,"high":6.1065,"low":6.1023,"close":6.1051,"volume":469.4700012207031},{"timestamp":1742426460000,"open":6.1061,"high":6.1061,"low":6.103,"close":6.1058,"volume":404.6700134277344},{"timestamp":1742426520000,"open":6.1049,"high":6.1065,"low":6.1028,"close":6.1056,"volume":399.1600036621094},{"timestamp":1742426580000,"open":6.1055,"high":6.1065,"low":6.1038,"close":6.1061,"volume":399.19000244140625},{"timestamp":1742426640000,"open":6.106,"high":6.1069,"low":6.1047,"close":6.106,"volume":345.25},{"timestamp":1742426700000,"open":6.1059,"high":6.1065,"low":6.1026,"close":6.1056,"volume":555.5599975585938},{"timestamp":1742426760000,"open":6.1045,"high":6.1061,"low":6.1036,"close":6.1052,"volume":215.8000030517578},{"timestamp":1742426820000,"open":6.1052,"high":6.1064,"low":6.1042,"close":6.1064,"volume":188.82000732421875},{"timestamp":1742426880000,"open":6.1065,"high":6.1067,"low":6.1039,"close":6.1056,"volume":307.6000061035156},{"timestamp":1742426940000,"open":6.1035,"high":6.1064,"low":6.1032,"close":6.105,"volume":329.239990234375},{"timestamp":1742427000000,"open":6.105,"high":6.1063,"low":6.1026,"close":6.105,"volume":334.510009765625},{"timestamp":1742427060000,"open":6.1052,"high":6.1057,"low":6.1024,"close":6.1024,"volume":269.9599914550781},{"timestamp":1742427120000,"open":6.1031,"high":6.1057,"low":6.1019,"close":6.1048,"volume":533.9299926757812},{"timestamp":1742427180000,"open":6.1041,"high":6.1062,"low":6.1035,"close":6.1053,"volume":248.25},{"timestamp":1742427240000,"open":6.1041,"high":6.1054,"low":6.103,"close":6.1054,"volume":140.3300018310547},{"timestamp":1742427300000,"open":6.1063,"high":6.1064,"low":6.1013,"close":6.1039,"volume":518.0599975585938},{"timestamp":1742427360000,"open":6.1041,"high":6.1059,"low":6.103,"close":6.1052,"volume":382.9800109863281},{"timestamp":1742427420000,"open":6.1053,"high":6.1058,"low":6.1025,"close":6.105,"volume":221.19000244140625},{"timestamp":1742427480000,"open":6.1049,"high":6.105,"low":6.1017,"close":6.105,"volume":377.80999755859375},{"timestamp":1742427540000,"open":6.1044,"high":6.1058,"low":6.1009,"close":6.1034,"volume":512.469970703125},{"timestamp":1742427600000,"open":6.1037,"high":6.1052,"low":6.1019,"close":6.104,"volume":242.94000244140625},{"timestamp":1742427660000,"open":6.1039,"high":6.1045,"low":6.1019,"close":6.1023,"volume":388.55999755859375},{"timestamp":1742427720000,"open":6.1006,"high":6.104,"low":6.1006,"close":6.1024,"volume":410.0299987792969},{"timestamp":1742427780000,"open":6.1026,"high":6.1046,"low":6.1014,"close":6.1039,"volume":296.7699890136719},{"timestamp":1742427840000,"open":6.104,"high":6.1051,"low":6.1018,"close":6.1035,"volume":318.5},{"timestamp":1742427900000,"open":6.1036,"high":6.1045,"low":6.1018,"close":6.102,"volume":420.8599853515625},{"timestamp":1742427960000,"open":6.1024,"high":6.1049,"low":6.1018,"close":6.1029,"volume":242.8800048828125},{"timestamp":1742428020000,"open":6.1041,"high":6.1045,"low":6.1002,"close":6.1038,"volume":464.010009765625},{"timestamp":1742428080000,"open":6.1043,"high":6.1048,"low":6.1011,"close":6.1029,"volume":361.6499938964844},{"timestamp":1742428140000,"open":6.1031,"high":6.1044,"low":6.1014,"close":6.103,"volume":367.04998779296875},{"timestamp":1742428200000,"open":6.1034,"high":6.105,"low":6.1013,"close":6.103,"volume":950.4000244140625},{"timestamp":1742428260000,"open":6.103,"high":6.1047,"low":6.1003,"close":6.1022,"volume":1278.6800537109375},{"timestamp":1742428320000,"open":6.1009,"high":6.104,"low":6.1004,"close":6.1035,"volume":955.4299926757812},{"timestamp":1742428380000,"open":6.1037,"high":6.1043,"low":6.1013,"close":6.104,"volume":1080},{"timestamp":1742428440000,"open":6.1041,"high":6.1045,"low":6.1011,"close":6.1027,"volume":961.2000122070312},{"timestamp":1742428500000,"open":6.1028,"high":6.1045,"low":6.1005,"close":6.1015,"volume":54},{"timestamp":1742428560000,"open":6.1004,"high":6.1031,"low":6.1004,"close":6.1025,"volume":275.1000061035156},{"timestamp":1742428620000,"open":6.1014,"high":6.1043,"low":6.1013,"close":6.1026,"volume":242.92999267578125},{"timestamp":1742428680000,"open":6.1028,"high":6.1042,"low":6.0995,"close":6.1031,"volume":318.3900146484375},{"timestamp":1742428740000,"open":6.1031,"high":6.1032,"low":6.0993,"close":6.1012,"volume":512.530029296875}]