[{"timestamp":1742342400000,"open":6.293,"high":6.309,"low":6.292,"close":6.303,"volume":0.5512999892234802},{"timestamp":1742342460000,"open":6.303,"high":6.303,"low":6.293,"close":6.294,"volume":0.29190000891685486},{"timestamp":1742342520000,"open":6.293,"high":6.301,"low":6.293,"close":6.296,"volume":0.27799999713897705},{"timestamp":1742342580000,"open":6.297,"high":6.297,"low":6.293,"close":6.294,"volume":0.19449999928474426},{"timestamp":1742342640000,"open":6.295,"high":6.298,"low":6.295,"close":6.298,"volume":0.16680000722408295},{"timestamp":1742342700000,"open":6.296,"high":6.303,"low":6.296,"close":6.302,"volume":0.27799999713897705},{"timestamp":1742342760000,"open":6.303,"high":6.304,"low":6.302,"close":6.302,"volume":0.09730000048875809},{"timestamp":1742342820000,"open":6.303,"high":6.311,"low":6.302,"close":6.309,"volume":0.2084999978542328},{"timestamp":1742342880000,"open":6.31,"high":6.318,"low":6.308,"close":6.317,"volume":0.2502000033855438},{"timestamp":1742342940000,"open":6.317,"high":6.317,"low":6.314,"close":6.317,"volume":0.1111999973654747},{"timestamp":1742343000000,"open":6.319,"high":6.322,"low":6.303,"close":6.304,"volume":0.3614000082015991},{"timestamp":1742343060000,"open":6.303,"high":6.31,"low":6.303,"close":6.309,"volume":0.16680000722408295},{"timestamp":1742343120000,"open":6.308,"high":6.308,"low":6.303,"close":6.303,"volume":0.26409998536109924},{"timestamp":1742343180000,"open":6.303,"high":6.309,"low":6.297,"close":6.308,"volume":0.3336000144481659},{"timestamp":1742343240000,"open":6.307,"high":6.309,"low":6.306,"close":6.306,"volume":0.15289999544620514},{"timestamp":1742343300000,"open":6.309,"high":6.314,"low":6.309,"close":6.309,"volume":0.2084999978542328},{"timestamp":1742343360000,"open":6.311,"high":6.319,"low":6.311,"close":6.313,"volume":0.37529999017715454},{"timestamp":1742343420000,"open":6.312,"high":6.318,"low":6.312,"close":6.317,"volume":0.2363000065088272},{"timestamp":1742343480000,"open":6.317,"high":6.318,"low":6.307,"close":6.311,"volume":0.18070000410079956},{"timestamp":1742343540000,"open":6.311,"high":6.32,"low":6.311,"close":6.316,"volume":0.3057999908924103},{"timestamp":1742343600000,"open":6.314,"high":6.322,"low":6.313,"close":6.322,"volume":0.29190000891685486},{"timestamp":1742343660000,"open":6.321,"high":6.325,"low":6.318,"close":6.32,"volume":0.16680000722408295},{"timestamp":1742343720000,"open":6.319,"high":6.329,"low":6.319,"close":6.327,"volume":0.3336000144481659},{"timestamp":1742343780000,"open":6.328,"high":6.328,"low":6.323,"close":6.323,"volume":0.09730000048875809},{"timestamp":1742343840000,"open":6.321,"high":6.327,"low":6.321,"close":6.322,"volume":0.26409998536109924},{"timestamp":1742343900000,"open":6.322,"high":6.342,"low":6.322,"close":6.339,"volume":0.4587000012397766},{"timestamp":1742343960000,"open":6.34,"high":6.341,"low":6.333,"close":6.339,"volume":0.4447999894618988},{"timestamp":1742344020000,"open":6.338,"high":6.347,"low":6.337,"close":6.347,"volume":0.2502000033855438},{"timestamp":1742344080000,"open":6.347,"high":6.356,"low":6.347,"close":6.35,"volume":0.2084999978542328},{"timestamp":1742344140000,"open":6.348,"high":6.354,"low":6.348,"close":6.349,"volume":0.3614000082015991},{"timestamp":1742344200000,"open":6.35,"high":6.372,"low":6.35,"close":6.369,"volume":0.4309000074863434},{"timestamp":1742344260000,"open":6.369,"high":6.381,"low":6.367,"close":6.377,"volume":0.7505999803543091},{"timestamp":1742344320000,"open":6.374,"high":6.377,"low":6.354,"close":6.358,"volume":0.8201000094413757},{"timestamp":1742344380000,"open":6.359,"high":6.374,"low":6.358,"close":6.371,"volume":0.5421000123023987},{"timestamp":1742344440000,"open":6.372,"high":6.373,"low":6.358,"close":6.365,"volume":0.3614000082015991},{"timestamp":1742344500000,"open":6.366,"high":6.382,"low":6.366,"close":6.38,"volume":0.48649999499320984},{"timestamp":1742344560000,"open":6.38,"high":6.384,"low":6.375,"close":6.381,"volume":0.3197000026702881},{"timestamp":1742344620000,"open":6.378,"high":6.382,"low":6.377,"close":6.378,"volume":0.4586000144481659},{"timestamp":1742344680000,"open":6.379,"high":6.38,"low":6.372,"close":6.374,"volume":0.26409998536109924},{"timestamp":1742344740000,"open":6.372,"high":6.374,"low":6.366,"close":6.368,"volume":0.3614000082015991},{"timestamp":1742344800000,"open":6.369,"high":6.369,"low":6.359,"close":6.361,"volume":0.3474999964237213},{"timestamp":1742344860000,"open":6.362,"high":6.37,"low":6.361,"close":6.37,"volume":0.2223999947309494},{"timestamp":1742344920000,"open":6.371,"high":6.372,"low":6.362,"close":6.362,"volume":0.3474999964237213},{"timestamp":1742344980000,"open":6.363,"high":6.363,"low":6.359,"close":6.359,"volume":0.19460000097751617},{"timestamp":1742345040000,"open":6.357,"high":6.357,"low":6.353,"close":6.357,"volume":0.2084999978542328},{"timestamp":1742345100000,"open":6.358,"high":6.359,"low":6.352,"close":6.359,"volume":0.2084999978542328},{"timestamp":1742345160000,"open":6.36,"high":6.378,"low":6.359,"close":6.378,"volume":0.5511999726295471},{"timestamp":1742345220000,"open":6.375,"high":6.382,"low":6.375,"close":6.381,"volume":0.6251000165939331},{"timestamp":1742345280000,"open":6.381,"high":6.385,"low":6.375,"close":6.375,"volume":0.40310001373291016},{"timestamp":1742345340000,"open":6.374,"high":6.375,"low":6.36,"close":6.363,"volume":0.40310001373291016},{"timestamp":1742345400000,"open":6.364,"high":6.378,"low":6.364,"close":6.377,"volume":0.5648999810218811},{"timestamp":1742345460000,"open":6.378,"high":6.38,"low":6.378,"close":6.38,"volume":0.08340000361204147},{"timestamp":1742345520000,"open":6.378,"high":6.386,"low":6.377,"close":6.385,"volume":0.27799999713897705},{"timestamp":1742345580000,"open":6.385,"high":6.385,"low":6.377,"close":6.383,"volume":0.2084999978542328},{"timestamp":1742345640000,"open":6.381,"high":6.384,"low":6.38,"close":6.381,"volume":0.2363000065088272},{"timestamp":1742345700000,"open":6.382,"high":6.382,"low":6.366,"close":6.368,"volume":0.16680000722408295},{"timestamp":1742345760000,"open":6.369,"high":6.379,"low":6.368,"close":6.378,"volume":0.4587000012397766},{"timestamp":1742345820000,"open":6.376,"high":6.376,"low":6.365,"close":6.368,"volume":0.29190000891685486},{"timestamp":1742345880000,"open":6.369,"high":6.375,"low":6.369,"close":6.375,"volume":0.19460000097751617},{"timestamp":1742345940000,"open":6.375,"high":6.384,"low":6.375,"close":6.381,"volume":0.3336000144481659},{"timestamp":1742346000000,"open":6.38,"high":6.388,"low":6.373,"close":6.376,"volume":0.5421000123023987},{"timestamp":1742346060000,"open":6.38,"high":6.38,"low":6.362,"close":6.362,"volume":0.40310001373291016},{"timestamp":1742346120000,"open":6.358,"high":6.367,"low":6.358,"close":6.361,"volume":0.26409998536109924},{"timestamp":1742346180000,"open":6.362,"high":6.364,"low":6.358,"close":6.363,"volume":0.27799999713897705},{"timestamp":1742346240000,"open":6.362,"high":6.367,"low":6.358,"close":6.361,"volume":0.37529999017715454},{"timestamp":1742346300000,"open":6.362,"high":6.363,"low":6.357,"close":6.359,"volume":0.18070000410079956},{"timestamp":1742346360000,"open":6.358,"high":6.358,"low":6.352,"close":6.354,"volume":0.29190000891685486},{"timestamp":1742346420000,"open":6.355,"high":6.36,"low":6.354,"close":6.36,"volume":0.319599986076355},{"timestamp":1742346480000,"open":6.361,"high":6.361,"low":6.356,"close":6.359,"volume":0.26409998536109924},{"timestamp":1742346540000,"open":6.36,"high":6.36,"low":6.355,"close":6.356,"volume":0.2223999947309494},{"timestamp":1742346600000,"open":6.357,"high":6.359,"low":6.355,"close":6.357,"volume":0.1251000016927719},{"timestamp":1742346660000,"open":6.358,"high":6.358,"low":6.353,"close":6.353,"volume":0.15289999544620514},{"timestamp":1742346720000,"open":6.352,"high":6.362,"low":6.344,"close":6.359,"volume":0.3336000144481659},{"timestamp":1742346780000,"open":6.358,"high":6.359,"low":6.348,"close":6.348,"volume":0.40310001373291016},{"timestamp":1742346840000,"open":6.349,"high":6.35,"low":6.339,"close":6.339,"volume":0.3336000144481659},{"timestamp":1742346900000,"open":6.339,"high":6.346,"low":6.336,"close":6.346,"volume":0.27799999713897705},{"timestamp":1742346960000,"open":6.345,"high":6.353,"low":6.343,"close":6.349,"volume":0.38920000195503235},{"timestamp":1742347020000,"open":6.346,"high":6.349,"low":6.344,"close":6.347,"volume":0.2084999978542328},{"timestamp":1742347080000,"open":6.344,"high":6.345,"low":6.339,"close":6.34,"volume":0.2084999978542328},{"timestamp":1742347140000,"open":6.341,"high":6.344,"low":6.339,"close":6.34,"volume":0.18070000410079956},{"timestamp":1742347200000,"open":6.339,"high":6.34,"low":6.334,"close":6.337,"volume":0.29190000891685486},{"timestamp":1742347260000,"open":6.34,"high":6.343,"low":6.336,"close":6.34,"volume":0.4309000074863434},{"timestamp":1742347320000,"open":6.34,"high":6.35,"low":6.338,"close":6.347,"volume":0.3336000144481659},{"timestamp":1742347380000,"open":6.346,"high":6.347,"low":6.34,"close":6.341,"volume":0.29190000891685486},{"timestamp":1742347440000,"open":6.342,"high":6.35,"low":6.342,"close":6.345,"volume":0.3057999908924103},{"timestamp":1742347500000,"open":6.345,"high":6.345,"low":6.341,"close":6.344,"volume":0.16680000722408295},{"timestamp":1742347560000,"open":6.343,"high":6.348,"low":6.341,"close":6.346,"volume":0.3614000082015991},{"timestamp":1742347620000,"open":6.343,"high":6.347,"low":6.338,"close":6.338,"volume":0.2363000065088272},{"timestamp":1742347680000,"open":6.337,"high":6.337,"low":6.33,"close":6.33,"volume":0.18070000410079956},{"timestamp":1742347740000,"open":6.331,"high":6.332,"low":6.327,"close":6.329,"volume":0.19460000097751617},{"timestamp":1742347800000,"open":6.327,"high":6.331,"low":6.326,"close":6.329,"volume":0.15289999544620514},{"timestamp":1742347860000,"open":6.33,"high":6.33,"low":6.323,"close":6.323,"volume":0.2084999978542328},{"timestamp":1742347920000,"open":6.322,"high":6.332,"low":6.322,"close":6.33,"volume":0.2363000065088272},{"timestamp":1742347980000,"open":6.331,"high":6.339,"low":6.33,"close":6.336,"volume":0.19460000097751617},{"timestamp":1742348040000,"open":6.334,"high":6.334,"low":6.318,"close":6.319,"volume":0.26409998536109924},{"timestamp":1742348100000,"open":6.319,"high":6.326,"low":6.319,"close":6.326,"volume":0.18070000410079956},{"timestamp":1742348160000,"open":6.325,"high":6.328,"low":6.324,"close":6.326,"volume":0.2084999978542328},{"timestamp":1742348220000,"open":6.325,"high":6.342,"low":6.325,"close":6.335,"volume":0.5421000123023987},{"timestamp":1742348280000,"open":6.336,"high":6.342,"low":6.333,"close":6.338,"volume":0.27799999713897705},{"timestamp":1742348340000,"open":6.339,"high":6.35,"low":6.338,"close":6.35,"volume":0.3057999908924103},{"timestamp":1742348400000,"open":6.35,"high":6.362,"low":6.349,"close":6.351,"volume":0.5559999942779541},{"timestamp":1742348460000,"open":6.352,"high":6.358,"low":6.352,"close":6.358,"volume":0.2223999947309494},{"timestamp":1742348520000,"open":6.357,"high":6.359,"low":6.35,"close":6.356,"volume":0.4447999894618988},{"timestamp":1742348580000,"open":6.355,"high":6.364,"low":6.353,"close":6.364,"volume":0.3197000026702881},{"timestamp":1742348640000,"open":6.365,"high":6.368,"low":6.361,"close":6.362,"volume":0.16680000722408295},{"timestamp":1742348700000,"open":6.361,"high":6.361,"low":6.357,"close":6.358,"volume":0.2084999978542328},{"timestamp":1742348760000,"open":6.359,"high":6.361,"low":6.342,"close":6.345,"volume":0.4169999957084656},{"timestamp":1742348820000,"open":6.347,"high":6.353,"low":6.347,"close":6.351,"volume":0.16680000722408295},{"timestamp":1742348880000,"open":6.35,"high":6.353,"low":6.341,"close":6.341,"volume":0.2363000065088272},{"timestamp":1742348940000,"open":6.342,"high":6.344,"low":6.339,"close":6.341,"volume":0.3336000144481659},{"timestamp":1742349000000,"open":6.342,"high":6.342,"low":6.334,"close":6.338,"volume":0.27799999713897705},{"timestamp":1742349060000,"open":6.338,"high":6.341,"low":6.335,"close":6.341,"volume":0.18070000410079956},{"timestamp":1742349120000,"open":6.341,"high":6.342,"low":6.334,"close":6.337,"volume":0.2502000033855438},{"timestamp":1742349180000,"open":6.335,"high":6.336,"low":6.329,"close":6.329,"volume":0.19460000097751617},{"timestamp":1742349240000,"open":6.33,"high":6.33,"low":6.329,"close":6.33,"volume":0.06949999928474426},{"timestamp":1742349300000,"open":6.33,"high":6.33,"low":6.317,"close":6.317,"volume":0.2084999978542328},{"timestamp":1742349360000,"open":6.316,"high":6.318,"low":6.312,"close":6.317,"volume":0.2502000033855438},{"timestamp":1742349420000,"open":6.316,"high":6.318,"low":6.315,"close":6.318,"volume":0.09730000048875809},{"timestamp":1742349480000,"open":6.318,"high":6.318,"low":6.307,"close":6.308,"volume":0.19460000097751617},{"timestamp":1742349540000,"open":6.307,"high":6.309,"low":6.305,"close":6.305,"volume":0.29190000891685486},{"timestamp":1742349600000,"open":6.306,"high":6.315,"low":6.306,"close":6.309,"volume":0.3057999908924103},{"timestamp":1742349660000,"open":6.309,"high":6.311,"low":6.306,"close":6.311,"volume":0.15289999544620514},{"timestamp":1742349720000,"open":6.31,"high":6.319,"low":6.307,"close":6.314,"volume":0.3614000082015991},{"timestamp":1742349780000,"open":6.315,"high":6.319,"low":6.309,"close":6.311,"volume":0.37529999017715454},{"timestamp":1742349840000,"open":6.309,"high":6.309,"low":6.293,"close":6.295,"volume":0.4490000009536743},{"timestamp":1742349900000,"open":6.295,"high":6.295,"low":6.286,"close":6.287,"volume":0.2825999855995178},{"timestamp":1742349960000,"open":6.286,"high":6.296,"low":6.284,"close":6.295,"volume":0.27799999713897705},{"timestamp":1742350020000,"open":6.294,"high":6.295,"low":6.289,"close":6.294,"volume":0.37529999017715454},{"timestamp":1742350080000,"open":6.293,"high":6.298,"low":6.292,"close":6.298,"volume":0.27799999713897705},{"timestamp":1742350140000,"open":6.297,"high":6.301,"low":6.294,"close":6.294,"volume":0.2223999947309494},{"timestamp":1742350200000,"open":6.293,"high":6.306,"low":6.293,"close":6.306,"volume":0.26409998536109924},{"timestamp":1742350260000,"open":6.305,"high":6.306,"low":6.302,"close":6.303,"volume":0.26409998536109924},{"timestamp":1742350320000,"open":6.308,"high":6.311,"low":6.304,"close":6.31,"volume":0.3057999908924103},{"timestamp":1742350380000,"open":6.311,"high":6.311,"low":6.305,"close":6.305,"volume":0.19460000097751617},{"timestamp":1742350440000,"open":6.305,"high":6.308,"low":6.302,"close":6.305,"volume":0.2502000033855438},{"timestamp":1742350500000,"open":6.305,"high":6.309,"low":6.3,"close":6.309,"volume":0.29190000891685486},{"timestamp":1742350560000,"open":6.309,"high":6.318,"low":6.308,"close":6.318,"volume":0.15289999544620514},{"timestamp":1742350620000,"open":6.318,"high":6.319,"low":6.315,"close":6.316,"volume":0.18070000410079956},{"timestamp":1742350680000,"open":6.315,"high":6.322,"low":6.314,"close":6.321,"volume":0.16680000722408295},{"timestamp":1742350740000,"open":6.321,"high":6.329,"low":6.321,"close":6.322,"volume":0.26409998536109924},{"timestamp":1742350800000,"open":6.323,"high":6.337,"low":6.323,"close":6.336,"volume":0.3336000144481659},{"timestamp":1742350860000,"open":6.335,"high":6.339,"low":6.333,"close":6.336,"volume":0.3614000082015991},{"timestamp":1742350920000,"open":6.334,"high":6.334,"low":6.32,"close":6.32,"volume":0.2502000033855438},{"timestamp":1742350980000,"open":6.32,"high":6.321,"low":6.315,"close":6.316,"volume":0.2084999978542328},{"timestamp":1742351040000,"open":6.315,"high":6.315,"low":6.311,"close":6.311,"volume":0.19460000097751617},{"timestamp":1742351100000,"open":6.316,"high":6.316,"low":6.312,"close":6.312,"volume":0.15289999544620514},{"timestamp":1742351160000,"open":6.313,"high":6.313,"low":6.305,"close":6.305,"volume":0.2084999978542328},{"timestamp":1742351220000,"open":6.303,"high":6.316,"low":6.303,"close":6.315,"volume":0.29190000891685486},{"timestamp":1742351280000,"open":6.313,"high":6.316,"low":6.309,"close":6.316,"volume":0.18070000410079956},{"timestamp":1742351340000,"open":6.314,"high":6.32,"low":6.314,"close":6.316,"volume":0.16680000722408295},{"timestamp":1742351400000,"open":6.315,"high":6.317,"low":6.31,"close":6.312,"volume":0.3336000144481659},{"timestamp":1742351460000,"open":6.312,"high":6.314,"low":6.307,"close":6.314,"volume":0.3474999964237213},{"timestamp":1742351520000,"open":6.319,"high":6.32,"low":6.313,"close":6.316,"volume":0.18070000410079956},{"timestamp":1742351580000,"open":6.32,"high":6.321,"low":6.305,"close":6.305,"volume":0.3474999964237213},{"timestamp":1742351640000,"open":6.305,"high":6.313,"low":6.305,"close":6.312,"volume":0.1251000016927719},{"timestamp":1742351700000,"open":6.31,"high":6.315,"low":6.309,"close":6.314,"volume":0.15289999544620514},{"timestamp":1742351760000,"open":6.318,"high":6.318,"low":6.313,"close":6.314,"volume":0.1111999973654747},{"timestamp":1742351820000,"open":6.313,"high":6.318,"low":6.311,"close":6.317,"volume":0.19460000097751617},{"timestamp":1742351880000,"open":6.316,"high":6.321,"low":6.315,"close":6.32,"volume":0.3057999908924103},{"timestamp":1742351940000,"open":6.32,"high":6.321,"low":6.315,"close":6.315,"volume":0.3521000146865845},{"timestamp":1742352000000,"open":6.313,"high":6.315,"low":6.31,"close":6.311,"volume":0.26409998536109924},{"timestamp":1742352060000,"open":6.31,"high":6.313,"low":6.308,"close":6.313,"volume":0.1251000016927719},{"timestamp":1742352120000,"open":6.312,"high":6.313,"low":6.305,"close":6.305,"volume":0.26409998536109924},{"timestamp":1742352180000,"open":6.306,"high":6.309,"low":6.303,"close":6.303,"volume":0.18070000410079956},{"timestamp":1742352240000,"open":6.304,"high":6.304,"low":6.299,"close":6.299,"volume":0.08340000361204147},{"timestamp":1742352300000,"open":6.298,"high":6.304,"low":6.298,"close":6.301,"volume":0.2502000033855438},{"timestamp":1742352360000,"open":6.3,"high":6.3,"low":6.296,"close":6.296,"volume":0.18070000410079956},{"timestamp":1742352420000,"open":6.297,"high":6.303,"low":6.296,"close":6.296,"volume":0.19460000097751617},{"timestamp":1742352480000,"open":6.297,"high":6.303,"low":6.294,"close":6.295,"volume":0.09730000048875809},{"timestamp":1742352540000,"open":6.296,"high":6.303,"low":6.296,"close":6.303,"volume":0.13899999856948853},{"timestamp":1742352600000,"open":6.303,"high":6.31,"low":6.303,"close":6.31,"volume":0.2084999978542328},{"timestamp":1742352660000,"open":6.308,"high":6.314,"low":6.308,"close":6.312,"volume":0.16680000722408295},{"timestamp":1742352720000,"open":6.311,"high":6.313,"low":6.309,"close":6.311,"volume":0.16680000722408295},{"timestamp":1742352780000,"open":6.312,"high":6.313,"low":6.311,"close":6.312,"volume":0.1251000016927719},{"timestamp":1742352840000,"open":6.311,"high":6.313,"low":6.311,"close":6.311,"volume":0.08340000361204147},{"timestamp":1742352900000,"open":6.31,"high":6.312,"low":6.306,"close":6.311,"volume":0.13899999856948853},{"timestamp":1742352960000,"open":6.311,"high":6.318,"low":6.311,"close":6.314,"volume":0.16680000722408295},{"timestamp":1742353020000,"open":6.317,"high":6.318,"low":6.315,"close":6.315,"volume":0.09730000048875809},{"timestamp":1742353080000,"open":6.315,"high":6.318,"low":6.315,"close":6.317,"volume":0.08340000361204147},{"timestamp":1742353140000,"open":6.316,"high":6.34,"low":6.316,"close":6.329,"volume":0.453900009393692},{"timestamp":1742353200000,"open":6.329,"high":6.334,"low":6.327,"close":6.334,"volume":0.19460000097751617},{"timestamp":1742353260000,"open":6.332,"high":6.339,"low":6.332,"close":6.338,"volume":0.13899999856948853},{"timestamp":1742353320000,"open":6.338,"high":6.34,"low":6.338,"close":6.339,"volume":0.06949999928474426},{"timestamp":1742353380000,"open":6.34,"high":6.341,"low":6.338,"close":6.34,"volume":0.2363000065088272},{"timestamp":1742353440000,"open":6.341,"high":6.341,"low":6.339,"close":6.339,"volume":0.13899999856948853},{"timestamp":1742353500000,"open":6.338,"high":6.341,"low":6.336,"close":6.336,"volume":0.2363000065088272},{"timestamp":1742353560000,"open":6.337,"high":6.34,"low":6.335,"close":6.337,"volume":0.19460000097751617},{"timestamp":1742353620000,"open":6.337,"high":6.339,"low":6.337,"close":6.337,"volume":0.06949999928474426},{"timestamp":1742353680000,"open":6.336,"high":6.336,"low":6.333,"close":6.334,"volume":0.05559999868273735},{"timestamp":1742353740000,"open":6.334,"high":6.335,"low":6.332,"close":6.332,"volume":0.18070000410079956},{"timestamp":1742353800000,"open":6.331,"high":6.331,"low":6.324,"close":6.325,"volume":0.2223999947309494},{"timestamp":1742353860000,"open":6.324,"high":6.324,"low":6.318,"close":6.318,"volume":0.15289999544620514},{"timestamp":1742353920000,"open":6.318,"high":6.321,"low":6.317,"close":6.317,"volume":0.15289999544620514},{"timestamp":1742353980000,"open":6.318,"high":6.318,"low":6.314,"close":6.315,"volume":0.15289999544620514},{"timestamp":1742354040000,"open":6.314,"high":6.317,"low":6.313,"close":6.317,"volume":0.16680000722408295},{"timestamp":1742354100000,"open":6.318,"high":6.326,"low":6.318,"close":6.321,"volume":0.38920000195503235},{"timestamp":1742354160000,"open":6.321,"high":6.322,"low":6.317,"close":6.322,"volume":0.3057999908924103},{"timestamp":1742354220000,"open":6.321,"high":6.321,"low":6.314,"close":6.317,"volume":0.27799999713897705},{"timestamp":1742354280000,"open":6.311,"high":6.311,"low":6.308,"close":6.308,"volume":0.06949999928474426},{"timestamp":1742354340000,"open":6.313,"high":6.316,"low":6.313,"close":6.314,"volume":0.27799999713897705},{"timestamp":1742354400000,"open":6.315,"high":6.318,"low":6.313,"close":6.318,"volume":0.18070000410079956},{"timestamp":1742354460000,"open":6.317,"high":6.318,"low":6.31,"close":6.31,"volume":0.21310000121593475},{"timestamp":1742354520000,"open":6.311,"high":6.311,"low":6.308,"close":6.31,"volume":0.1111999973654747},{"timestamp":1742354580000,"open":6.31,"high":6.31,"low":6.306,"close":6.306,"volume":0.05559999868273735},{"timestamp":1742354640000,"open":6.305,"high":6.307,"low":6.297,"close":6.298,"volume":0.16680000722408295},{"timestamp":1742354700000,"open":6.297,"high":6.298,"low":6.295,"close":6.296,"volume":0.27799999713897705},{"timestamp":1742354760000,"open":6.298,"high":6.298,"low":6.294,"close":6.295,"volume":0.1251000016927719},{"timestamp":1742354820000,"open":6.295,"high":6.296,"low":6.288,"close":6.29,"volume":0.3057999908924103},{"timestamp":1742354880000,"open":6.291,"high":6.291,"low":6.285,"close":6.286,"volume":0.16680000722408295},{"timestamp":1742354940000,"open":6.286,"high":6.291,"low":6.285,"close":6.291,"volume":0.26409998536109924},{"timestamp":1742355000000,"open":6.292,"high":6.294,"low":6.29,"close":6.291,"volume":0.26409998536109924},{"timestamp":1742355060000,"open":6.291,"high":6.295,"low":6.291,"close":6.291,"volume":0.27799999713897705},{"timestamp":1742355120000,"open":6.29,"high":6.296,"low":6.29,"close":6.296,"volume":0.19460000097751617},{"timestamp":1742355180000,"open":6.292,"high":6.301,"low":6.292,"close":6.298,"volume":0.26409998536109924},{"timestamp":1742355240000,"open":6.298,"high":6.301,"low":6.298,"close":6.299,"volume":0.1111999973654747},{"timestamp":1742355300000,"open":6.298,"high":6.304,"low":6.298,"close":6.301,"volume":0.3057999908924103},{"timestamp":1742355360000,"open":6.303,"high":6.304,"low":6.299,"close":6.303,"volume":0.2363000065088272},{"timestamp":1742355420000,"open":6.302,"high":6.305,"low":6.301,"close":6.303,"volume":0.2223999947309494},{"timestamp":1742355480000,"open":6.303,"high":6.312,"low":6.303,"close":6.31,"volume":0.38920000195503235},{"timestamp":1742355540000,"open":6.31,"high":6.31,"low":6.299,"close":6.299,"volume":0.2223999947309494},{"timestamp":1742355600000,"open":6.297,"high":6.298,"low":6.291,"close":6.291,"volume":0.3197000026702881},{"timestamp":1742355660000,"open":6.291,"high":6.3,"low":6.291,"close":6.298,"volume":0.16680000722408295},{"timestamp":1742355720000,"open":6.298,"high":6.3,"low":6.296,"close":6.297,"volume":0.2223999947309494},{"timestamp":1742355780000,"open":6.296,"high":6.305,"low":6.296,"close":6.304,"volume":0.3197000026702881},{"timestamp":1742355840000,"open":6.305,"high":6.306,"low":6.301,"close":6.301,"volume":0.18070000410079956},{"timestamp":1742355900000,"open":6.3,"high":6.302,"low":6.299,"close":6.301,"volume":0.2084999978542328},{"timestamp":1742355960000,"open":6.3,"high":6.302,"low":6.296,"close":6.297,"volume":0.16680000722408295},{"timestamp":1742356020000,"open":6.297,"high":6.306,"low":6.297,"close":6.303,"volume":0.27799999713897705},{"timestamp":1742356080000,"open":6.301,"high":6.302,"low":6.297,"close":6.3,"volume":0.2223999947309494},{"timestamp":1742356140000,"open":6.298,"high":6.299,"low":6.294,"close":6.295,"volume":0.1251000016927719},{"timestamp":1742356200000,"open":6.296,"high":6.31,"low":6.296,"close":6.309,"volume":0.3057999908924103},{"timestamp":1742356260000,"open":6.31,"high":6.314,"low":6.309,"close":6.314,"volume":0.19460000097751617},{"timestamp":1742356320000,"open":6.315,"high":6.32,"low":6.315,"close":6.318,"volume":0.18070000410079956},{"timestamp":1742356380000,"open":6.319,"high":6.319,"low":6.315,"close":6.319,"volume":0.19460000097751617},{"timestamp":1742356440000,"open":6.318,"high":6.318,"low":6.316,"close":6.316,"volume":0.19460000097751617},{"timestamp":1742356500000,"open":6.316,"high":6.317,"low":6.316,"close":6.316,"volume":0.08340000361204147},{"timestamp":1742356560000,"open":6.317,"high":6.32,"low":6.315,"close":6.318,"volume":0.2084999978542328},{"timestamp":1742356620000,"open":6.318,"high":6.326,"low":6.318,"close":6.323,"volume":0.29190000891685486},{"timestamp":1742356680000,"open":6.324,"high":6.324,"low":6.322,"close":6.323,"volume":0.2084999978542328},{"timestamp":1742356740000,"open":6.324,"high":6.324,"low":6.322,"close":6.322,"volume":0.13899999856948853},{"timestamp":1742356800000,"open":6.323,"high":6.34,"low":6.323,"close":6.336,"volume":0.48649999499320984},{"timestamp":1742356860000,"open":6.334,"high":6.334,"low":6.319,"close":6.319,"volume":0.3614000082015991},{"timestamp":1742356920000,"open":6.319,"high":6.321,"low":6.306,"close":6.307,"volume":0.5004000067710876},{"timestamp":1742356980000,"open":6.306,"high":6.306,"low":6.303,"close":6.304,"volume":0.2223999947309494},{"timestamp":1742357040000,"open":6.306,"high":6.307,"low":6.304,"close":6.304,"volume":0.13899999856948853},{"timestamp":1742357100000,"open":6.304,"high":6.306,"low":6.304,"close":6.306,"volume":0.13899999856948853},{"timestamp":1742357160000,"open":6.304,"high":6.313,"low":6.304,"close":6.311,"volume":0.26409998536109924},{"timestamp":1742357220000,"open":6.311,"high":6.319,"low":6.311,"close":6.311,"volume":0.37529999017715454},{"timestamp":1742357280000,"open":6.31,"high":6.315,"low":6.308,"close":6.31,"volume":0.3197000026702881},{"timestamp":1742357340000,"open":6.31,"high":6.313,"low":6.308,"close":6.309,"volume":0.29190000891685486},{"timestamp":1742357400000,"open":6.309,"high":6.309,"low":6.302,"close":6.303,"volume":0.2363000065088272},{"timestamp":1742357460000,"open":6.302,"high":6.305,"low":6.301,"close":6.301,"volume":0.18070000410079956},{"timestamp":1742357520000,"open":6.303,"high":6.305,"low":6.301,"close":6.304,"volume":0.29190000891685486},{"timestamp":1742357580000,"open":6.303,"high":6.303,"low":6.299,"close":6.301,"volume":0.19460000097751617},{"timestamp":1742357640000,"open":6.303,"high":6.303,"low":6.301,"close":6.302,"volume":0.1251000016927719},{"timestamp":1742357700000,"open":6.304,"high":6.304,"low":6.295,"close":6.295,"volume":0.2223999947309494},{"timestamp":1742357760000,"open":6.294,"high":6.297,"low":6.292,"close":6.295,"volume":0.2502000033855438},{"timestamp":1742357820000,"open":6.295,"high":6.302,"low":6.295,"close":6.301,"volume":0.19460000097751617},{"timestamp":1742357880000,"open":6.3,"high":6.302,"low":6.294,"close":6.294,"volume":0.2502000033855438},{"timestamp":1742357940000,"open":6.295,"high":6.295,"low":6.282,"close":6.285,"volume":0.3197000026702881},{"timestamp":1742358000000,"open":6.285,"high":6.289,"low":6.282,"close":6.289,"volume":0.26409998536109924},{"timestamp":1742358060000,"open":6.29,"high":6.292,"low":6.287,"close":6.291,"volume":0.2223999947309494},{"timestamp":1742358120000,"open":6.29,"high":6.292,"low":6.289,"close":6.291,"volume":0.1251000016927719},{"timestamp":1742358180000,"open":6.292,"high":6.293,"low":6.289,"close":6.289,"volume":0.15289999544620514},{"timestamp":1742358240000,"open":6.289,"high":6.293,"low":6.287,"close":6.288,"volume":0.18070000410079956},{"timestamp":1742358300000,"open":6.288,"high":6.289,"low":6.286,"close":6.286,"volume":0.13899999856948853},{"timestamp":1742358360000,"open":6.286,"high":6.29,"low":6.285,"close":6.285,"volume":0.3197000026702881},{"timestamp":1742358420000,"open":6.286,"high":6.286,"low":6.275,"close":6.275,"volume":0.2084999978542328},{"timestamp":1742358480000,"open":6.277,"high":6.28,"low":6.276,"close":6.28,"volume":0.1251000016927719},{"timestamp":1742358540000,"open":6.279,"high":6.279,"low":6.274,"close":6.276,"volume":0.15289999544620514},{"timestamp":1742358600000,"open":6.276,"high":6.276,"low":6.269,"close":6.271,"volume":0.26409998536109924},{"timestamp":1742358660000,"open":6.272,"high":6.274,"low":6.268,"close":6.273,"volume":0.16680000722408295},{"timestamp":1742358720000,"open":6.272,"high":6.277,"low":6.27,"close":6.273,"volume":0.26409998536109924},{"timestamp":1742358780000,"open":6.272,"high":6.279,"low":6.272,"close":6.279,"volume":0.2502000033855438},{"timestamp":1742358840000,"open":6.277,"high":6.277,"low":6.273,"close":6.273,"volume":0.1111999973654747},{"timestamp":1742358900000,"open":6.273,"high":6.276,"low":6.271,"close":6.276,"volume":0.18070000410079956},{"timestamp":1742358960000,"open":6.275,"high":6.284,"low":6.275,"close":6.279,"volume":0.29190000891685486},{"timestamp":1742359020000,"open":6.279,"high":6.279,"low":6.272,"close":6.273,"volume":0.26409998536109924},{"timestamp":1742359080000,"open":6.276,"high":6.281,"low":6.276,"close":6.278,"volume":0.13899999856948853},{"timestamp":1742359140000,"open":6.277,"high":6.278,"low":6.27,"close":6.273,"volume":0.26409998536109924},{"timestamp":1742359200000,"open":6.273,"high":6.285,"low":6.273,"close":6.28,"volume":0.26409998536109924},{"timestamp":1742359260000,"open":6.28,"high":6.28,"low":6.272,"close":6.273,"volume":0.3057999908924103},{"timestamp":1742359320000,"open":6.274,"high":6.28,"low":6.273,"close":6.278,"volume":0.2502000033855438},{"timestamp":1742359380000,"open":6.279,"high":6.279,"low":6.275,"close":6.275,"volume":0.08340000361204147},{"timestamp":1742359440000,"open":6.275,"high":6.276,"low":6.274,"close":6.275,"volume":0.06949999928474426},{"timestamp":1742359500000,"open":6.273,"high":6.274,"low":6.27,"close":6.272,"volume":0.2084999978542328},{"timestamp":1742359560000,"open":6.272,"high":6.275,"low":6.272,"close":6.275,"volume":0.09730000048875809},{"timestamp":1742359620000,"open":6.276,"high":6.281,"low":6.272,"close":6.279,"volume":0.31949999928474426},{"timestamp":1742359680000,"open":6.276,"high":6.277,"low":6.271,"close":6.273,"volume":0.3982999920845032},{"timestamp":1742359740000,"open":6.275,"high":6.275,"low":6.271,"close":6.271,"volume":0.16680000722408295},{"timestamp":1742359800000,"open":6.27,"high":6.279,"low":6.269,"close":6.275,"volume":0.29190000891685486},{"timestamp":1742359860000,"open":6.275,"high":6.275,"low":6.267,"close":6.272,"volume":0.18070000410079956},{"timestamp":1742359920000,"open":6.271,"high":6.272,"low":6.268,"close":6.271,"volume":0.19460000097751617},{"timestamp":1742359980000,"open":6.27,"high":6.271,"low":6.269,"close":6.27,"volume":0.16680000722408295},{"timestamp":1742360040000,"open":6.272,"high":6.276,"low":6.272,"close":6.275,"volume":0.26409998536109924},{"timestamp":1742360100000,"open":6.274,"high":6.274,"low":6.274,"close":6.274,"volume":0.013899999670684338},{"timestamp":1742360160000,"open":6.275,"high":6.276,"low":6.272,"close":6.273,"volume":0.2084999978542328},{"timestamp":1742360220000,"open":6.275,"high":6.275,"low":6.267,"close":6.267,"volume":0.2363000065088272},{"timestamp":1742360280000,"open":6.268,"high":6.269,"low":6.267,"close":6.268,"volume":0.19460000097751617},{"timestamp":1742360340000,"open":6.267,"high":6.269,"low":6.267,"close":6.268,"volume":0.15289999544620514},{"timestamp":1742360400000,"open":6.269,"high":6.275,"low":6.269,"close":6.272,"volume":0.2502000033855438},{"timestamp":1742360460000,"open":6.274,"high":6.277,"low":6.271,"close":6.271,"volume":0.27799999713897705},{"timestamp":1742360520000,"open":6.272,"high":6.277,"low":6.268,"close":6.268,"volume":0.26409998536109924},{"timestamp":1742360580000,"open":6.269,"high":6.269,"low":6.264,"close":6.266,"volume":0.2223999947309494},{"timestamp":1742360640000,"open":6.268,"high":6.272,"low":6.267,"close":6.271,"volume":0.2363000065088272},{"timestamp":1742360700000,"open":6.272,"high":6.273,"low":6.27,"close":6.272,"volume":0.13899999856948853},{"timestamp":1742360760000,"open":6.271,"high":6.271,"low":6.267,"close":6.267,"volume":0.13899999856948853},{"timestamp":1742360820000,"open":6.269,"high":6.277,"low":6.266,"close":6.276,"volume":0.3336000144481659},{"timestamp":1742360880000,"open":6.275,"high":6.276,"low":6.272,"close":6.274,"volume":0.16680000722408295},{"timestamp":1742360940000,"open":6.273,"high":6.277,"low":6.273,"close":6.276,"volume":0.15289999544620514},{"timestamp":1742361000000,"open":6.275,"high":6.282,"low":6.275,"close":6.275,"volume":0.18070000410079956},{"timestamp":1742361060000,"open":6.275,"high":6.275,"low":6.272,"close":6.274,"volume":0.18070000410079956},{"timestamp":1742361120000,"open":6.276,"high":6.277,"low":6.273,"close":6.273,"volume":0.18070000410079956},{"timestamp":1742361180000,"open":6.275,"high":6.275,"low":6.273,"close":6.275,"volume":0.08340000361204147},{"timestamp":1742361240000,"open":6.275,"high":6.275,"low":6.27,"close":6.271,"volume":0.15289999544620514},{"timestamp":1742361300000,"open":6.268,"high":6.272,"low":6.268,"close":6.27,"volume":0.2363000065088272},{"timestamp":1742361360000,"open":6.27,"high":6.277,"low":6.27,"close":6.275,"volume":0.3336000144481659},{"timestamp":1742361420000,"open":6.275,"high":6.278,"low":6.275,"close":6.277,"volume":0.08340000361204147},{"timestamp":1742361480000,"open":6.278,"high":6.278,"low":6.276,"close":6.277,"volume":0.09730000048875809},{"timestamp":1742361540000,"open":6.278,"high":6.279,"low":6.275,"close":6.279,"volume":0.3197000026702881},{"timestamp":1742361600000,"open":6.278,"high":6.285,"low":6.278,"close":6.283,"volume":0.2825999855995178},{"timestamp":1742361660000,"open":6.284,"high":6.285,"low":6.277,"close":6.28,"volume":0.3336000144481659},{"timestamp":1742361720000,"open":6.283,"high":6.285,"low":6.28,"close":6.284,"volume":0.1898999959230423},{"timestamp":1742361780000,"open":6.283,"high":6.285,"low":6.283,"close":6.283,"volume":0.11580000072717667},{"timestamp":1742361840000,"open":6.285,"high":6.286,"low":6.282,"close":6.286,"volume":0.15289999544620514},{"timestamp":1742361900000,"open":6.285,"high":6.285,"low":6.281,"close":6.281,"volume":0.22220000624656677},{"timestamp":1742361960000,"open":6.281,"high":6.284,"low":6.279,"close":6.281,"volume":0.2363000065088272},{"timestamp":1742362020000,"open":6.281,"high":6.282,"low":6.276,"close":6.28,"volume":0.4255000054836273},{"timestamp":1742362080000,"open":6.277,"high":6.281,"low":6.271,"close":6.277,"volume":0.25},{"timestamp":1742362140000,"open":6.278,"high":6.278,"low":6.275,"close":6.277,"volume":0.1111999973654747},{"timestamp":1742362200000,"open":6.276,"high":6.276,"low":6.264,"close":6.266,"volume":0.19460000097751617},{"timestamp":1742362260000,"open":6.267,"high":6.274,"low":6.267,"close":6.274,"volume":0.2363000065088272},{"timestamp":1742362320000,"open":6.271,"high":6.283,"low":6.271,"close":6.283,"volume":0.18070000410079956},{"timestamp":1742362380000,"open":6.283,"high":6.289,"low":6.276,"close":6.276,"volume":0.2223999947309494},{"timestamp":1742362440000,"open":6.275,"high":6.281,"low":6.274,"close":6.279,"volume":0.29190000891685486},{"timestamp":1742362500000,"open":6.28,"high":6.28,"low":6.276,"close":6.276,"volume":0.2363000065088272},{"timestamp":1742362560000,"open":6.275,"high":6.277,"low":6.274,"close":6.275,"volume":0.18070000410079956},{"timestamp":1742362620000,"open":6.275,"high":6.275,"low":6.269,"close":6.271,"volume":0.1251000016927719},{"timestamp":1742362680000,"open":6.27,"high":6.277,"low":6.27,"close":6.274,"volume":0.2502000033855438},{"timestamp":1742362740000,"open":6.275,"high":6.286,"low":6.275,"close":6.284,"volume":0.3474999964237213},{"timestamp":1742362800000,"open":6.283,"high":6.287,"low":6.282,"close":6.282,"volume":0.2084999978542328},{"timestamp":1742362860000,"open":6.281,"high":6.284,"low":6.274,"close":6.274,"volume":0.4447999894618988},{"timestamp":1742362920000,"open":6.273,"high":6.278,"low":6.27,"close":6.27,"volume":0.40310001373291016},{"timestamp":1742362980000,"open":6.27,"high":6.277,"low":6.27,"close":6.276,"volume":0.16680000722408295},{"timestamp":1742363040000,"open":6.277,"high":6.279,"low":6.276,"close":6.279,"volume":0.16680000722408295},{"timestamp":1742363100000,"open":6.279,"high":6.284,"low":6.279,"close":6.283,"volume":0.19460000097751617},{"timestamp":1742363160000,"open":6.284,"high":6.289,"low":6.284,"close":6.287,"volume":0.1251000016927719},{"timestamp":1742363220000,"open":6.288,"high":6.288,"low":6.284,"close":6.286,"volume":0.2363000065088272},{"timestamp":1742363280000,"open":6.285,"high":6.285,"low":6.281,"close":6.281,"volume":0.2084999978542328},{"timestamp":1742363340000,"open":6.282,"high":6.282,"low":6.276,"close":6.276,"volume":0.09730000048875809},{"timestamp":1742363400000,"open":6.277,"high":6.285,"low":6.277,"close":6.284,"volume":0.18070000410079956},{"timestamp":1742363460000,"open":6.283,"high":6.284,"low":6.279,"close":6.281,"volume":0.26409998536109924},{"timestamp":1742363520000,"open":6.28,"high":6.283,"low":6.279,"close":6.28,"volume":0.16680000722408295},{"timestamp":1742363580000,"open":6.279,"high":6.282,"low":6.279,"close":6.279,"volume":0.2223999947309494},{"timestamp":1742363640000,"open":6.28,"high":6.281,"low":6.279,"close":6.28,"volume":0.27799999713897705},{"timestamp":1742363700000,"open":6.281,"high":6.281,"low":6.273,"close":6.274,"volume":0.2223999947309494},{"timestamp":1742363760000,"open":6.273,"high":6.273,"low":6.27,"close":6.27,"volume":0.1251000016927719},{"timestamp":1742363820000,"open":6.27,"high":6.276,"low":6.27,"close":6.271,"volume":0.19460000097751617},{"timestamp":1742363880000,"open":6.272,"high":6.274,"low":6.271,"close":6.274,"volume":0.13899999856948853},{"timestamp":1742363940000,"open":6.273,"high":6.273,"low":6.269,"close":6.27,"volume":0.2363000065088272},{"timestamp":1742364000000,"open":6.269,"high":6.273,"low":6.269,"close":6.269,"volume":0.18070000410079956},{"timestamp":1742364060000,"open":6.271,"high":6.282,"low":6.26,"close":6.28,"volume":0.4309000074863434},{"timestamp":1742364120000,"open":6.279,"high":6.284,"low":6.279,"close":6.284,"volume":0.16680000722408295},{"timestamp":1742364180000,"open":6.285,"high":6.291,"low":6.284,"close":6.288,"volume":0.29190000891685486},{"timestamp":1742364240000,"open":6.289,"high":6.289,"low":6.282,"close":6.285,"volume":0.37529999017715454},{"timestamp":1742364300000,"open":6.286,"high":6.297,"low":6.286,"close":6.297,"volume":0.2502000033855438},{"timestamp":1742364360000,"open":6.297,"high":6.299,"low":6.293,"close":6.296,"volume":0.3474999964237213},{"timestamp":1742364420000,"open":6.295,"high":6.3,"low":6.293,"close":6.297,"volume":0.5559999942779541},{"timestamp":1742364480000,"open":6.297,"high":6.301,"low":6.277,"close":6.278,"volume":0.4447999894618988},{"timestamp":1742364540000,"open":6.278,"high":6.285,"low":6.278,"close":6.282,"volume":0.4169999957084656},{"timestamp":1742364600000,"open":6.284,"high":6.295,"low":6.281,"close":6.293,"volume":0.6115999817848206},{"timestamp":1742364660000,"open":6.293,"high":6.297,"low":6.292,"close":6.292,"volume":0.4587000012397766},{"timestamp":1742364720000,"open":6.291,"high":6.301,"low":6.291,"close":6.301,"volume":0.26409998536109924},{"timestamp":1742364780000,"open":6.3,"high":6.306,"low":6.3,"close":6.303,"volume":0.3336000144481659},{"timestamp":1742364840000,"open":6.304,"high":6.309,"low":6.303,"close":6.307,"volume":0.27799999713897705},{"timestamp":1742364900000,"open":6.307,"high":6.309,"low":6.305,"close":6.305,"volume":0.26409998536109924},{"timestamp":1742364960000,"open":6.308,"high":6.31,"low":6.305,"close":6.308,"volume":0.19460000097751617},{"timestamp":1742365020000,"open":6.31,"high":6.311,"low":6.306,"close":6.306,"volume":0.3057999908924103},{"timestamp":1742365080000,"open":6.309,"high":6.309,"low":6.303,"close":6.303,"volume":0.15289999544620514},{"timestamp":1742365140000,"open":6.302,"high":6.304,"low":6.3,"close":6.304,"volume":0.13899999856948853},{"timestamp":1742365200000,"open":6.303,"high":6.303,"low":6.295,"close":6.295,"volume":0.3336000144481659},{"timestamp":1742365260000,"open":6.294,"high":6.299,"low":6.294,"close":6.295,"volume":0.18070000410079956},{"timestamp":1742365320000,"open":6.294,"high":6.297,"low":6.294,"close":6.294,"volume":0.18070000410079956},{"timestamp":1742365380000,"open":6.294,"high":6.306,"low":6.294,"close":6.303,"volume":0.2502000033855438},{"timestamp":1742365440000,"open":6.306,"high":6.307,"low":6.299,"close":6.299,"volume":0.2363000065088272},{"timestamp":1742365500000,"open":6.3,"high":6.306,"low":6.299,"close":6.304,"volume":0.1251000016927719},{"timestamp":1742365560000,"open":6.307,"high":6.307,"low":6.298,"close":6.298,"volume":0.2084999978542328},{"timestamp":1742365620000,"open":6.3,"high":6.301,"low":6.292,"close":6.295,"volume":0.5551999807357788},{"timestamp":1742365680000,"open":6.295,"high":6.296,"low":6.292,"close":6.295,"volume":0.1111999973654747},{"timestamp":1742365740000,"open":6.291,"high":6.291,"low":6.291,"close":6.291,"volume":0.027799999341368675},{"timestamp":1742365800000,"open":6.295,"high":6.298,"low":6.288,"close":6.288,"volume":0.27799999713897705},{"timestamp":1742365860000,"open":6.287,"high":6.291,"low":6.287,"close":6.288,"volume":0.09730000048875809},{"timestamp":1742365920000,"open":6.287,"high":6.289,"low":6.284,"close":6.284,"volume":0.13899999856948853},{"timestamp":1742365980000,"open":6.288,"high":6.288,"low":6.279,"close":6.282,"volume":0.27799999713897705},{"timestamp":1742366040000,"open":6.286,"high":6.288,"low":6.283,"close":6.284,"volume":0.2084999978542328},{"timestamp":1742366100000,"open":6.284,"high":6.284,"low":6.28,"close":6.28,"volume":0.05559999868273735},{"timestamp":1742366160000,"open":6.284,"high":6.287,"low":6.283,"close":6.286,"volume":0.19460000097751617},{"timestamp":1742366220000,"open":6.289,"high":6.29,"low":6.287,"close":6.287,"volume":0.16680000722408295},{"timestamp":1742366280000,"open":6.286,"high":6.286,"low":6.282,"close":6.282,"volume":0.15289999544620514},{"timestamp":1742366340000,"open":6.287,"high":6.287,"low":6.28,"close":6.281,"volume":0.2363000065088272},{"timestamp":1742366400000,"open":6.28,"high":6.282,"low":6.28,"close":6.281,"volume":0.1251000016927719},{"timestamp":1742366460000,"open":6.283,"high":6.283,"low":6.277,"close":6.277,"volume":0.13899999856948853},{"timestamp":1742366520000,"open":6.276,"high":6.279,"low":6.276,"close":6.277,"volume":0.1251000016927719},{"timestamp":1742366580000,"open":6.279,"high":6.28,"low":6.277,"close":6.279,"volume":0.06949999928474426},{"timestamp":1742366640000,"open":6.278,"high":6.278,"low":6.274,"close":6.274,"volume":0.06949999928474426},{"timestamp":1742366700000,"open":6.276,"high":6.276,"low":6.273,"close":6.273,"volume":0.16680000722408295},{"timestamp":1742366760000,"open":6.277,"high":6.286,"low":6.275,"close":6.28,"volume":0.29190000891685486},{"timestamp":1742366820000,"open":6.281,"high":6.282,"low":6.277,"close":6.28,"volume":0.27799999713897705},{"timestamp":1742366880000,"open":6.281,"high":6.284,"low":6.279,"close":6.284,"volume":0.13899999856948853},{"timestamp":1742366940000,"open":6.287,"high":6.288,"low":6.286,"close":6.286,"volume":0.08340000361204147},{"timestamp":1742367000000,"open":6.285,"high":6.285,"low":6.281,"close":6.284,"volume":0.26409998536109924},{"timestamp":1742367060000,"open":6.286,"high":6.286,"low":6.282,"close":6.285,"volume":0.13899999856948853},{"timestamp":1742367120000,"open":6.284,"high":6.285,"low":6.277,"close":6.284,"volume":0.3336000144481659},{"timestamp":1742367180000,"open":6.284,"high":6.288,"low":6.283,"close":6.288,"volume":0.16680000722408295},{"timestamp":1742367240000,"open":6.289,"high":6.296,"low":6.288,"close":6.293,"volume":0.2502000033855438},{"timestamp":1742367300000,"open":6.292,"high":6.296,"low":6.291,"close":6.291,"volume":0.1251000016927719},{"timestamp":1742367360000,"open":6.291,"high":6.293,"low":6.289,"close":6.292,"volume":0.09730000048875809},{"timestamp":1742367420000,"open":6.291,"high":6.291,"low":6.286,"close":6.29,"volume":0.2084999978542328},{"timestamp":1742367480000,"open":6.289,"high":6.291,"low":6.286,"close":6.286,"volume":0.15289999544620514},{"timestamp":1742367540000,"open":6.286,"high":6.286,"low":6.285,"close":6.286,"volume":0.04170000180602074},{"timestamp":1742367600000,"open":6.285,"high":6.294,"low":6.285,"close":6.289,"volume":0.2502000033855438},{"timestamp":1742367660000,"open":6.289,"high":6.291,"low":6.28,"close":6.28,"volume":0.3336000144481659},{"timestamp":1742367720000,"open":6.28,"high":6.281,"low":6.271,"close":6.273,"volume":0.3425999879837036},{"timestamp":1742367780000,"open":6.272,"high":6.275,"low":6.27,"close":6.272,"volume":0.2084999978542328},{"timestamp":1742367840000,"open":6.271,"high":6.277,"low":6.271,"close":6.276,"volume":0.2084999978542328},{"timestamp":1742367900000,"open":6.277,"high":6.279,"low":6.275,"close":6.275,"volume":0.2502000033855438},{"timestamp":1742367960000,"open":6.274,"high":6.274,"low":6.263,"close":6.269,"volume":0.40310001373291016},{"timestamp":1742368020000,"open":6.27,"high":6.272,"low":6.263,"close":6.264,"volume":0.3614000082015991},{"timestamp":1742368080000,"open":6.265,"high":6.266,"low":6.262,"close":6.265,"volume":0.2502000033855438},{"timestamp":1742368140000,"open":6.264,"high":6.266,"low":6.263,"close":6.264,"volume":0.2363000065088272},{"timestamp":1742368200000,"open":6.264,"high":6.264,"low":6.259,"close":6.259,"volume":0.29190000891685486},{"timestamp":1742368260000,"open":6.259,"high":6.266,"low":6.259,"close":6.265,"volume":0.40310001373291016},{"timestamp":1742368320000,"open":6.264,"high":6.267,"low":6.261,"close":6.264,"volume":0.29190000891685486},{"timestamp":1742368380000,"open":6.265,"high":6.265,"low":6.259,"close":6.259,"volume":0.13899999856948853},{"timestamp":1742368440000,"open":6.261,"high":6.262,"low":6.259,"close":6.261,"volume":0.1251000016927719},{"timestamp":1742368500000,"open":6.261,"high":6.266,"low":6.261,"close":6.265,"volume":0.3057999908924103},{"timestamp":1742368560000,"open":6.264,"high":6.264,"low":6.259,"close":6.262,"volume":0.3474999964237213},{"timestamp":1742368620000,"open":6.261,"high":6.264,"low":6.261,"close":6.261,"volume":0.1111999973654747},{"timestamp":1742368680000,"open":6.26,"high":6.261,"low":6.256,"close":6.258,"volume":0.4169999957084656},{"timestamp":1742368740000,"open":6.257,"high":6.261,"low":6.257,"close":6.26,"volume":0.3197000026702881},{"timestamp":1742368800000,"open":6.263,"high":6.27,"low":6.263,"close":6.269,"volume":0.19460000097751617},{"timestamp":1742368860000,"open":6.268,"high":6.271,"low":6.267,"close":6.267,"volume":0.18070000410079956},{"timestamp":1742368920000,"open":6.266,"high":6.269,"low":6.265,"close":6.268,"volume":0.13899999856948853},{"timestamp":1742368980000,"open":6.27,"high":6.27,"low":6.269,"close":6.27,"volume":0.09730000048875809},{"timestamp":1742369040000,"open":6.271,"high":6.276,"low":6.268,"close":6.274,"volume":0.2084999978542328},{"timestamp":1742369100000,"open":6.273,"high":6.276,"low":6.273,"close":6.273,"volume":0.08340000361204147},{"timestamp":1742369160000,"open":6.274,"high":6.274,"low":6.271,"close":6.271,"volume":0.05559999868273735},{"timestamp":1742369220000,"open":6.272,"high":6.274,"low":6.267,"close":6.267,"volume":0.3197000026702881},{"timestamp":1742369280000,"open":6.268,"high":6.268,"low":6.267,"close":6.267,"volume":0.05559999868273735},{"timestamp":1742369340000,"open":6.268,"high":6.272,"low":6.268,"close":6.271,"volume":0.1251000016927719},{"timestamp":1742369400000,"open":6.272,"high":6.28,"low":6.272,"close":6.279,"volume":0.16680000722408295},{"timestamp":1742369460000,"open":6.28,"high":6.28,"low":6.273,"close":6.276,"volume":0.4169999957084656},{"timestamp":1742369520000,"open":6.275,"high":6.282,"low":6.266,"close":6.266,"volume":0.4309000074863434},{"timestamp":1742369580000,"open":6.266,"high":6.269,"low":6.261,"close":6.267,"volume":0.3197000026702881},{"timestamp":1742369640000,"open":6.266,"high":6.269,"low":6.264,"close":6.267,"volume":0.1251000016927719},{"timestamp":1742369700000,"open":6.266,"high":6.266,"low":6.254,"close":6.256,"volume":0.5698999762535095},{"timestamp":1742369760000,"open":6.256,"high":6.281,"low":6.256,"close":6.274,"volume":0.26409998536109924},{"timestamp":1742369820000,"open":6.273,"high":6.274,"low":6.268,"close":6.269,"volume":0.26409998536109924},{"timestamp":1742369880000,"open":6.268,"high":6.269,"low":6.263,"close":6.267,"volume":0.29190000891685486},{"timestamp":1742369940000,"open":6.268,"high":6.273,"low":6.268,"close":6.272,"volume":0.29190000891685486},{"timestamp":1742370000000,"open":6.273,"high":6.277,"low":6.273,"close":6.276,"volume":0.1251000016927719},{"timestamp":1742370060000,"open":6.275,"high":6.276,"low":6.26,"close":6.262,"volume":0.4309000074863434},{"timestamp":1742370120000,"open":6.263,"high":6.267,"low":6.263,"close":6.265,"volume":0.2502000033855438},{"timestamp":1742370180000,"open":6.266,"high":6.266,"low":6.26,"close":6.26,"volume":0.2223999947309494},{"timestamp":1742370240000,"open":6.263,"high":6.274,"low":6.262,"close":6.273,"volume":0.3336000144481659},{"timestamp":1742370300000,"open":6.27,"high":6.271,"low":6.257,"close":6.261,"volume":0.37529999017715454},{"timestamp":1742370360000,"open":6.262,"high":6.262,"low":6.26,"close":6.26,"volume":0.05559999868273735},{"timestamp":1742370480000,"open":6.259,"high":6.259,"low":6.249,"close":6.25,"volume":0.49549999833106995},{"timestamp":1742370540000,"open":6.251,"high":6.254,"low":6.244,"close":6.249,"volume":0.3197000026702881},{"timestamp":1742370600000,"open":6.25,"high":6.262,"low":6.25,"close":6.261,"volume":0.27799999713897705},{"timestamp":1742370660000,"open":6.262,"high":6.262,"low":6.259,"close":6.259,"volume":0.08340000361204147},{"timestamp":1742370720000,"open":6.26,"high":6.263,"low":6.26,"close":6.262,"volume":0.06949999928474426},{"timestamp":1742370780000,"open":6.261,"high":6.261,"low":6.257,"close":6.257,"volume":0.06949999928474426},{"timestamp":1742370840000,"open":6.256,"high":6.26,"low":6.255,"close":6.257,"volume":0.3336000144481659},{"timestamp":1742370900000,"open":6.258,"high":6.258,"low":6.255,"close":6.255,"volume":0.08340000361204147},{"timestamp":1742370960000,"open":6.255,"high":6.256,"low":6.253,"close":6.253,"volume":0.06949999928474426},{"timestamp":1742371020000,"open":6.251,"high":6.251,"low":6.247,"close":6.248,"volume":0.1251000016927719},{"timestamp":1742371080000,"open":6.247,"high":6.247,"low":6.243,"close":6.244,"volume":0.1111999973654747},{"timestamp":1742371140000,"open":6.243,"high":6.246,"low":6.243,"close":6.245,"volume":0.1111999973654747},{"timestamp":1742371200000,"open":6.244,"high":6.25,"low":6.243,"close":6.25,"volume":0.2223999947309494},{"timestamp":1742371260000,"open":6.246,"high":6.248,"low":6.244,"close":6.246,"volume":0.1251000016927719},{"timestamp":1742371320000,"open":6.245,"high":6.247,"low":6.245,"close":6.246,"volume":0.05559999868273735},{"timestamp":1742371380000,"open":6.246,"high":6.252,"low":6.246,"close":6.252,"volume":0.2084999978542328},{"timestamp":1742371440000,"open":6.251,"high":6.251,"low":6.248,"close":6.249,"volume":0.18070000410079956},{"timestamp":1742371500000,"open":6.248,"high":6.253,"low":6.247,"close":6.253,"volume":0.09730000048875809},{"timestamp":1742371560000,"open":6.253,"high":6.254,"low":6.252,"close":6.253,"volume":0.1251000016927719},{"timestamp":1742371620000,"open":6.254,"high":6.259,"low":6.253,"close":6.259,"volume":0.1251000016927719},{"timestamp":1742371680000,"open":6.259,"high":6.264,"low":6.259,"close":6.263,"volume":0.16680000722408295},{"timestamp":1742371740000,"open":6.262,"high":6.264,"low":6.262,"close":6.263,"volume":0.05559999868273735},{"timestamp":1742371800000,"open":6.264,"high":6.275,"low":6.26,"close":6.275,"volume":0.29190000891685486},{"timestamp":1742371860000,"open":6.274,"high":6.274,"low":6.266,"close":6.268,"volume":0.29190000891685486},{"timestamp":1742371920000,"open":6.267,"high":6.267,"low":6.265,"close":6.265,"volume":0.08340000361204147},{"timestamp":1742371980000,"open":6.266,"high":6.266,"low":6.263,"close":6.263,"volume":0.09730000048875809},{"timestamp":1742372040000,"open":6.264,"high":6.266,"low":6.263,"close":6.266,"volume":0.19460000097751617},{"timestamp":1742372100000,"open":6.265,"high":6.268,"low":6.264,"close":6.266,"volume":0.16680000722408295},{"timestamp":1742372160000,"open":6.267,"high":6.274,"low":6.267,"close":6.272,"volume":0.26409998536109924},{"timestamp":1742372220000,"open":6.269,"high":6.271,"low":6.266,"close":6.266,"volume":0.1111999973654747},{"timestamp":1742372280000,"open":6.267,"high":6.268,"low":6.263,"close":6.263,"volume":0.1111999973654747},{"timestamp":1742372340000,"open":6.262,"high":6.263,"low":6.262,"close":6.263,"volume":0.027799999341368675},{"timestamp":1742372400000,"open":6.263,"high":6.267,"low":6.259,"close":6.26,"volume":0.18070000410079956},{"timestamp":1742372460000,"open":6.26,"high":6.26,"low":6.251,"close":6.259,"volume":0.4447999894618988},{"timestamp":1742372520000,"open":6.258,"high":6.258,"low":6.255,"close":6.257,"volume":0.1251000016927719},{"timestamp":1742372580000,"open":6.258,"high":6.267,"low":6.256,"close":6.265,"volume":0.16680000722408295},{"timestamp":1742372640000,"open":6.264,"high":6.265,"low":6.262,"close":6.262,"volume":0.09730000048875809},{"timestamp":1742372700000,"open":6.263,"high":6.267,"low":6.263,"close":6.265,"volume":0.27799999713897705},{"timestamp":1742372760000,"open":6.263,"high":6.271,"low":6.263,"close":6.269,"volume":0.26409998536109924},{"timestamp":1742372820000,"open":6.268,"high":6.271,"low":6.268,"close":6.269,"volume":0.18070000410079956},{"timestamp":1742372880000,"open":6.27,"high":6.27,"low":6.269,"close":6.27,"volume":0.06949999928474426},{"timestamp":1742372940000,"open":6.27,"high":6.303,"low":6.27,"close":6.296,"volume":0.6205999851226807},{"timestamp":1742373000000,"open":6.296,"high":6.296,"low":6.289,"close":6.289,"volume":0.3197000026702881},{"timestamp":1742373060000,"open":6.288,"high":6.292,"low":6.288,"close":6.29,"volume":0.2502000033855438},{"timestamp":1742373120000,"open":6.292,"high":6.292,"low":6.286,"close":6.29,"volume":0.2502000033855438},{"timestamp":1742373180000,"open":6.289,"high":6.292,"low":6.289,"close":6.289,"volume":0.16680000722408295},{"timestamp":1742373240000,"open":6.29,"high":6.296,"low":6.29,"close":6.294,"volume":0.26409998536109924},{"timestamp":1742373300000,"open":6.294,"high":6.297,"low":6.292,"close":6.293,"volume":0.29190000891685486},{"timestamp":1742373360000,"open":6.293,"high":6.296,"low":6.291,"close":6.294,"volume":0.2223999947309494},{"timestamp":1742373420000,"open":6.294,"high":6.3,"low":6.29,"close":6.296,"volume":0.5142999887466431},{"timestamp":1742373480000,"open":6.297,"high":6.302,"low":6.297,"close":6.302,"volume":0.40310001373291016},{"timestamp":1742373540000,"open":6.301,"high":6.301,"low":6.293,"close":6.293,"volume":0.1251000016927719},{"timestamp":1742373600000,"open":6.292,"high":6.295,"low":6.29,"close":6.294,"volume":0.29190000891685486},{"timestamp":1742373660000,"open":6.294,"high":6.297,"low":6.293,"close":6.293,"volume":0.26409998536109924},{"timestamp":1742373720000,"open":6.293,"high":6.293,"low":6.286,"close":6.287,"volume":0.2502000033855438},{"timestamp":1742373780000,"open":6.286,"high":6.29,"low":6.286,"close":6.29,"volume":0.2084999978542328},{"timestamp":1742373840000,"open":6.289,"high":6.294,"low":6.289,"close":6.29,"volume":0.5004000067710876},{"timestamp":1742373900000,"open":6.289,"high":6.292,"low":6.287,"close":6.29,"volume":0.2363000065088272},{"timestamp":1742373960000,"open":6.289,"high":6.291,"low":6.288,"close":6.291,"volume":0.15289999544620514},{"timestamp":1742374020000,"open":6.29,"high":6.291,"low":6.287,"close":6.289,"volume":0.2502000033855438},{"timestamp":1742374080000,"open":6.288,"high":6.292,"low":6.287,"close":6.291,"volume":0.2363000065088272},{"timestamp":1742374140000,"open":6.29,"high":6.296,"low":6.29,"close":6.294,"volume":0.37529999017715454},{"timestamp":1742374200000,"open":6.295,"high":6.298,"low":6.294,"close":6.297,"volume":0.2502000033855438},{"timestamp":1742374260000,"open":6.296,"high":6.297,"low":6.293,"close":6.293,"volume":0.26409998536109924},{"timestamp":1742374320000,"open":6.292,"high":6.292,"low":6.289,"close":6.289,"volume":0.09730000048875809},{"timestamp":1742374380000,"open":6.288,"high":6.291,"low":6.288,"close":6.29,"volume":0.09730000048875809},{"timestamp":1742374440000,"open":6.289,"high":6.294,"low":6.288,"close":6.293,"volume":0.37529999017715454},{"timestamp":1742374500000,"open":6.292,"high":6.294,"low":6.292,"close":6.292,"volume":0.16680000722408295},{"timestamp":1742374560000,"open":6.291,"high":6.294,"low":6.291,"close":6.294,"volume":0.2363000065088272},{"timestamp":1742374620000,"open":6.293,"high":6.294,"low":6.29,"close":6.292,"volume":0.4309000074863434},{"timestamp":1742374680000,"open":6.291,"high":6.293,"low":6.29,"close":6.291,"volume":0.3197000026702881},{"timestamp":1742374740000,"open":6.29,"high":6.292,"low":6.289,"close":6.289,"volume":0.13899999856948853},{"timestamp":1742374800000,"open":6.291,"high":6.295,"low":6.291,"close":6.295,"volume":0.2363000065088272},{"timestamp":1742374860000,"open":6.297,"high":6.297,"low":6.294,"close":6.296,"volume":0.19460000097751617},{"timestamp":1742374920000,"open":6.296,"high":6.296,"low":6.286,"close":6.286,"volume":0.16680000722408295},{"timestamp":1742374980000,"open":6.286,"high":6.293,"low":6.286,"close":6.288,"volume":0.2363000065088272},{"timestamp":1742375040000,"open":6.287,"high":6.287,"low":6.274,"close":6.277,"volume":0.37040001153945923},{"timestamp":1742375100000,"open":6.276,"high":6.276,"low":6.261,"close":6.261,"volume":0.3937000036239624},{"timestamp":1742375160000,"open":6.261,"high":6.266,"low":6.261,"close":6.265,"volume":0.2502000033855438},{"timestamp":1742375220000,"open":6.264,"high":6.28,"low":6.263,"close":6.278,"volume":0.3057999908924103},{"timestamp":1742375280000,"open":6.277,"high":6.281,"low":6.276,"close":6.277,"volume":0.29190000891685486},{"timestamp":1742375340000,"open":6.277,"high":6.277,"low":6.271,"close":6.272,"volume":0.15289999544620514},{"timestamp":1742375400000,"open":6.271,"high":6.272,"low":6.266,"close":6.268,"volume":0.3474999964237213},{"timestamp":1742375460000,"open":6.267,"high":6.273,"low":6.267,"close":6.27,"volume":0.37529999017715454},{"timestamp":1742375520000,"open":6.268,"high":6.268,"low":6.259,"close":6.261,"volume":0.15289999544620514},{"timestamp":1742375580000,"open":6.26,"high":6.26,"low":6.258,"close":6.258,"volume":0.09730000048875809},{"timestamp":1742375640000,"open":6.259,"high":6.26,"low":6.258,"close":6.258,"volume":0.2084999978542328},{"timestamp":1742375700000,"open":6.259,"high":6.259,"low":6.254,"close":6.255,"volume":0.15289999544620514},{"timestamp":1742375760000,"open":6.256,"high":6.262,"low":6.256,"close":6.261,"volume":0.18070000410079956},{"timestamp":1742375820000,"open":6.262,"high":6.262,"low":6.256,"close":6.256,"volume":0.13899999856948853},{"timestamp":1742375880000,"open":6.256,"high":6.259,"low":6.255,"close":6.257,"volume":0.2363000065088272},{"timestamp":1742375940000,"open":6.259,"high":6.259,"low":6.255,"close":6.256,"volume":0.19460000097751617},{"timestamp":1742376000000,"open":6.255,"high":6.26,"low":6.254,"close":6.259,"volume":0.26409998536109924},{"timestamp":1742376060000,"open":6.258,"high":6.261,"low":6.256,"close":6.261,"volume":0.2084999978542328},{"timestamp":1742376120000,"open":6.262,"high":6.262,"low":6.26,"close":6.261,"volume":0.15289999544620514},{"timestamp":1742376180000,"open":6.26,"high":6.263,"low":6.257,"close":6.26,"volume":0.2502000033855438},{"timestamp":1742376240000,"open":6.259,"high":6.262,"low":6.259,"close":6.261,"volume":0.2502000033855438},{"timestamp":1742376300000,"open":6.262,"high":6.262,"low":6.259,"close":6.261,"volume":0.1251000016927719},{"timestamp":1742376360000,"open":6.26,"high":6.278,"low":6.26,"close":6.267,"volume":0.2502000033855438},{"timestamp":1742376420000,"open":6.268,"high":6.274,"low":6.268,"close":6.274,"volume":0.2084999978542328},{"timestamp":1742376480000,"open":6.275,"high":6.279,"low":6.275,"close":6.275,"volume":0.19460000097751617},{"timestamp":1742376540000,"open":6.278,"high":6.282,"low":6.278,"close":6.282,"volume":0.18070000410079956},{"timestamp":1742376600000,"open":6.282,"high":6.285,"low":6.279,"close":6.282,"volume":0.2084999978542328},{"timestamp":1742376660000,"open":6.283,"high":6.283,"low":6.278,"close":6.279,"volume":0.27799999713897705},{"timestamp":1742376720000,"open":6.28,"high":6.289,"low":6.278,"close":6.288,"volume":0.27799999713897705},{"timestamp":1742376780000,"open":6.287,"high":6.287,"low":6.281,"close":6.284,"volume":0.27799999713897705},{"timestamp":1742376840000,"open":6.283,"high":6.283,"low":6.274,"close":6.274,"volume":0.3614000082015991},{"timestamp":1742376900000,"open":6.275,"high":6.276,"low":6.274,"close":6.274,"volume":0.16680000722408295},{"timestamp":1742376960000,"open":6.275,"high":6.278,"low":6.275,"close":6.278,"volume":0.09730000048875809},{"timestamp":1742377020000,"open":6.279,"high":6.281,"low":6.277,"close":6.277,"volume":0.1251000016927719},{"timestamp":1742377080000,"open":6.277,"high":6.278,"low":6.273,"close":6.275,"volume":0.2223999947309494},{"timestamp":1742377140000,"open":6.274,"high":6.277,"low":6.272,"close":6.274,"volume":0.18070000410079956},{"timestamp":1742377200000,"open":6.273,"high":6.275,"low":6.271,"close":6.271,"volume":0.15289999544620514},{"timestamp":1742377260000,"open":6.271,"high":6.271,"low":6.261,"close":6.261,"volume":0.3197000026702881},{"timestamp":1742377320000,"open":6.261,"high":6.263,"low":6.259,"close":6.26,"volume":0.09730000048875809},{"timestamp":1742377380000,"open":6.261,"high":6.262,"low":6.258,"close":6.26,"volume":0.1251000016927719},{"timestamp":1742377440000,"open":6.258,"high":6.258,"low":6.251,"close":6.252,"volume":0.13899999856948853},{"timestamp":1742377500000,"open":6.252,"high":6.252,"low":6.245,"close":6.249,"volume":0.15289999544620514},{"timestamp":1742377560000,"open":6.25,"high":6.252,"low":6.237,"close":6.239,"volume":0.3614000082015991},{"timestamp":1742377620000,"open":6.238,"high":6.247,"low":6.238,"close":6.246,"volume":0.26409998536109924},{"timestamp":1742377680000,"open":6.245,"high":6.248,"low":6.244,"close":6.248,"volume":0.2084999978542328},{"timestamp":1742377740000,"open":6.247,"high":6.248,"low":6.243,"close":6.248,"volume":0.2084999978542328},{"timestamp":1742377800000,"open":6.248,"high":6.252,"low":6.248,"close":6.251,"volume":0.13899999856948853},{"timestamp":1742377860000,"open":6.251,"high":6.253,"low":6.244,"close":6.245,"volume":0.29190000891685486},{"timestamp":1742377920000,"open":6.245,"high":6.255,"low":6.245,"close":6.254,"volume":0.47690001130104065},{"timestamp":1742377980000,"open":6.255,"high":6.257,"low":6.252,"close":6.252,"volume":0.26409998536109924},{"timestamp":1742378040000,"open":6.253,"high":6.256,"low":6.252,"close":6.256,"volume":0.2502000033855438},{"timestamp":1742378100000,"open":6.255,"high":6.257,"low":6.253,"close":6.257,"volume":0.2363000065088272},{"timestamp":1742378160000,"open":6.258,"high":6.26,"low":6.256,"close":6.26,"volume":0.2084999978542328},{"timestamp":1742378220000,"open":6.259,"high":6.259,"low":6.256,"close":6.258,"volume":0.15289999544620514},{"timestamp":1742378280000,"open":6.259,"high":6.261,"low":6.259,"close":6.26,"volume":0.2084999978542328},{"timestamp":1742378340000,"open":6.261,"high":6.261,"low":6.26,"close":6.261,"volume":0.1251000016927719},{"timestamp":1742378400000,"open":6.26,"high":6.265,"low":6.26,"close":6.263,"volume":0.27799999713897705},{"timestamp":1742378460000,"open":6.262,"high":6.266,"low":6.259,"close":6.266,"volume":0.2223999947309494},{"timestamp":1742378520000,"open":6.266,"high":6.271,"low":6.265,"close":6.268,"volume":0.2223999947309494},{"timestamp":1742378580000,"open":6.271,"high":6.271,"low":6.266,"close":6.269,"volume":0.2084999978542328},{"timestamp":1742378640000,"open":6.272,"high":6.273,"low":6.27,"close":6.271,"volume":0.37529999017715454},{"timestamp":1742378700000,"open":6.273,"high":6.273,"low":6.267,"close":6.268,"volume":0.18070000410079956},{"timestamp":1742378760000,"open":6.267,"high":6.268,"low":6.267,"close":6.268,"volume":0.05559999868273735},{"timestamp":1742378820000,"open":6.268,"high":6.269,"low":6.265,"close":6.268,"volume":0.13899999856948853},{"timestamp":1742378880000,"open":6.267,"high":6.268,"low":6.266,"close":6.267,"volume":0.09730000048875809},{"timestamp":1742378940000,"open":6.266,"high":6.266,"low":6.258,"close":6.259,"volume":0.2223999947309494},{"timestamp":1742379000000,"open":6.261,"high":6.264,"low":6.261,"close":6.263,"volume":0.18070000410079956},{"timestamp":1742379060000,"open":6.262,"high":6.263,"low":6.257,"close":6.257,"volume":0.15289999544620514},{"timestamp":1742379120000,"open":6.256,"high":6.257,"low":6.253,"close":6.253,"volume":0.15289999544620514},{"timestamp":1742379180000,"open":6.254,"high":6.256,"low":6.254,"close":6.256,"volume":0.2363000065088272},{"timestamp":1742379240000,"open":6.255,"high":6.256,"low":6.249,"close":6.255,"volume":0.29190000891685486},{"timestamp":1742379300000,"open":6.256,"high":6.257,"low":6.254,"close":6.256,"volume":0.15289999544620514},{"timestamp":1742379360000,"open":6.257,"high":6.264,"low":6.256,"close":6.264,"volume":0.2502000033855438},{"timestamp":1742379420000,"open":6.263,"high":6.267,"low":6.263,"close":6.264,"volume":0.2223999947309494},{"timestamp":1742379480000,"open":6.264,"high":6.264,"low":6.26,"close":6.261,"volume":0.18070000410079956},{"timestamp":1742379540000,"open":6.262,"high":6.262,"low":6.258,"close":6.261,"volume":0.2084999978542328},{"timestamp":1742379600000,"open":6.262,"high":6.262,"low":6.256,"close":6.259,"volume":0.2223999947309494},{"timestamp":1742379660000,"open":6.258,"high":6.264,"low":6.256,"close":6.263,"volume":0.27799999713897705},{"timestamp":1742379720000,"open":6.262,"high":6.266,"low":6.262,"close":6.266,"volume":0.2223999947309494},{"timestamp":1742379780000,"open":6.267,"high":6.267,"low":6.263,"close":6.263,"volume":0.1111999973654747},{"timestamp":1742379840000,"open":6.265,"high":6.265,"low":6.259,"close":6.264,"volume":0.2223999947309494},{"timestamp":1742379900000,"open":6.263,"high":6.269,"low":6.263,"close":6.268,"volume":0.3336000144481659},{"timestamp":1742379960000,"open":6.269,"high":6.273,"low":6.269,"close":6.27,"volume":0.15289999544620514},{"timestamp":1742380020000,"open":6.271,"high":6.274,"low":6.27,"close":6.274,"volume":0.19460000097751617},{"timestamp":1742380080000,"open":6.275,"high":6.275,"low":6.271,"close":6.272,"volume":0.16680000722408295},{"timestamp":1742380140000,"open":6.271,"high":6.275,"low":6.271,"close":6.274,"volume":0.2084999978542328},{"timestamp":1742380200000,"open":6.275,"high":6.277,"low":6.274,"close":6.277,"volume":0.2223999947309494},{"timestamp":1742380260000,"open":6.277,"high":6.377,"low":6.276,"close":6.334,"volume":2.2239999771118164},{"timestamp":1742380320000,"open":6.337,"high":6.347,"low":6.332,"close":6.335,"volume":0.7505999803543091},{"timestamp":1742380380000,"open":6.333,"high":6.344,"low":6.333,"close":6.342,"volume":0.6532999873161316},{"timestamp":1742380440000,"open":6.338,"high":6.359,"low":6.338,"close":6.359,"volume":0.8478999733924866},{"timestamp":1742380500000,"open":6.359,"high":6.361,"low":6.344,"close":6.348,"volume":0.8571000099182129},{"timestamp":1742380560000,"open":6.348,"high":6.357,"low":6.338,"close":6.343,"volume":0.9174000024795532},{"timestamp":1742380620000,"open":6.344,"high":6.344,"low":6.336,"close":6.338,"volume":0.6255000233650208},{"timestamp":1742380680000,"open":6.336,"high":6.342,"low":6.334,"close":6.336,"volume":0.5976999998092651},{"timestamp":1742380740000,"open":6.335,"high":6.337,"low":6.328,"close":6.33,"volume":0.6394000053405762},{"timestamp":1742380800000,"open":6.33,"high":6.34,"low":6.329,"close":6.329,"volume":0.6811000108718872},{"timestamp":1742380860000,"open":6.329,"high":6.329,"low":6.315,"close":6.329,"volume":0.7784000039100647},{"timestamp":1742380920000,"open":6.328,"high":6.328,"low":6.321,"close":6.327,"volume":0.40310001373291016},{"timestamp":1742380980000,"open":6.324,"high":6.325,"low":6.315,"close":6.319,"volume":0.3057999908924103},{"timestamp":1742381040000,"open":6.319,"high":6.332,"low":6.319,"close":6.332,"volume":0.4726000130176544},{"timestamp":1742381100000,"open":6.332,"high":6.335,"low":6.327,"close":6.333,"volume":0.4587000012397766},{"timestamp":1742381160000,"open":6.334,"high":6.346,"low":6.333,"close":6.345,"volume":0.7922999858856201},{"timestamp":1742381220000,"open":6.345,"high":6.351,"low":6.341,"close":6.348,"volume":0.7228000164031982},{"timestamp":1742381280000,"open":6.349,"high":6.351,"low":6.343,"close":6.35,"volume":0.3474999964237213},{"timestamp":1742381340000,"open":6.35,"high":6.355,"low":6.35,"close":6.354,"volume":0.4726000130176544},{"timestamp":1742381400000,"open":6.355,"high":6.366,"low":6.354,"close":6.36,"volume":0.5559999942779541},{"timestamp":1742381460000,"open":6.363,"high":6.363,"low":6.351,"close":6.358,"volume":0.5281999707221985},{"timestamp":1742381520000,"open":6.357,"high":6.358,"low":6.351,"close":6.353,"volume":0.38920000195503235},{"timestamp":1742381580000,"open":6.353,"high":6.363,"low":6.347,"close":6.362,"volume":0.5698999762535095},{"timestamp":1742381640000,"open":6.361,"high":6.367,"low":6.359,"close":6.365,"volume":0.5142999887466431},{"timestamp":1742381700000,"open":6.365,"high":6.367,"low":6.358,"close":6.362,"volume":0.37529999017715454},{"timestamp":1742381760000,"open":6.362,"high":6.367,"low":6.357,"close":6.357,"volume":0.3057999908924103},{"timestamp":1742381820000,"open":6.358,"high":6.358,"low":6.351,"close":6.352,"volume":0.3057999908924103},{"timestamp":1742381880000,"open":6.351,"high":6.351,"low":6.345,"close":6.348,"volume":0.3614000082015991},{"timestamp":1742381940000,"open":6.348,"high":6.349,"low":6.343,"close":6.343,"volume":0.3057999908924103},{"timestamp":1742382000000,"open":6.344,"high":6.362,"low":6.344,"close":6.351,"volume":0.7784000039100647},{"timestamp":1742382060000,"open":6.352,"high":6.359,"low":6.347,"close":6.356,"volume":0.5374000072479248},{"timestamp":1742382120000,"open":6.357,"high":6.385,"low":6.357,"close":6.385,"volume":0.5976999998092651},{"timestamp":1742382180000,"open":6.385,"high":6.385,"low":6.374,"close":6.374,"volume":0.3474999964237213},{"timestamp":1742382240000,"open":6.37,"high":6.381,"low":6.37,"close":6.381,"volume":0.4726000130176544},{"timestamp":1742382300000,"open":6.382,"high":6.385,"low":6.377,"close":6.385,"volume":0.5004000067710876},{"timestamp":1742382360000,"open":6.385,"high":6.39,"low":6.381,"close":6.384,"volume":0.6255000233650208},{"timestamp":1742382420000,"open":6.385,"high":6.388,"low":6.38,"close":6.382,"volume":0.3614000082015991},{"timestamp":1742382480000,"open":6.38,"high":6.39,"low":6.38,"close":6.39,"volume":0.5142999887466431},{"timestamp":1742382540000,"open":6.391,"high":6.397,"low":6.391,"close":6.397,"volume":0.40299999713897705},{"timestamp":1742382600000,"open":6.398,"high":6.418,"low":6.398,"close":6.404,"volume":0.5838000178337097},{"timestamp":1742382660000,"open":6.407,"high":6.41,"low":6.391,"close":6.392,"volume":0.5142999887466431},{"timestamp":1742382720000,"open":6.39,"high":6.401,"low":6.39,"close":6.398,"volume":0.3336000144481659},{"timestamp":1742382780000,"open":6.397,"high":6.408,"low":6.397,"close":6.408,"volume":0.38920000195503235},{"timestamp":1742382840000,"open":6.409,"high":6.46,"low":6.405,"close":6.442,"volume":1.308500051498413},{"timestamp":1742382900000,"open":6.442,"high":6.458,"low":6.434,"close":6.438,"volume":0.8478999733924866},{"timestamp":1742382960000,"open":6.435,"high":6.444,"low":6.432,"close":6.433,"volume":0.6672000288963318},{"timestamp":1742383020000,"open":6.434,"high":6.448,"low":6.431,"close":6.445,"volume":0.708899974822998},{"timestamp":1742383080000,"open":6.446,"high":6.459,"low":6.441,"close":6.456,"volume":0.6672000288963318},{"timestamp":1742383140000,"open":6.456,"high":6.463,"low":6.451,"close":6.461,"volume":0.6532999873161316},{"timestamp":1742383200000,"open":6.461,"high":6.461,"low":6.441,"close":6.446,"volume":0.7505999803543091},{"timestamp":1742383260000,"open":6.447,"high":6.45,"low":6.441,"close":6.45,"volume":0.6255000233650208},{"timestamp":1742383320000,"open":6.451,"high":6.466,"low":6.448,"close":6.465,"volume":0.6394000053405762},{"timestamp":1742383380000,"open":6.465,"high":6.489,"low":6.465,"close":6.485,"volume":0.8478999733924866},{"timestamp":1742383440000,"open":6.486,"high":6.534,"low":6.482,"close":6.534,"volume":1.107100009918213},{"timestamp":1742383500000,"open":6.532,"high":6.535,"low":6.522,"close":6.533,"volume":1.3205000162124634},{"timestamp":1742383560000,"open":6.533,"high":6.551,"low":6.522,"close":6.539,"volume":1.18149995803833},{"timestamp":1742383620000,"open":6.539,"high":6.546,"low":6.525,"close":6.538,"volume":1.18149995803833},{"timestamp":1742383680000,"open":6.537,"high":6.546,"low":6.526,"close":6.529,"volume":0.8339999914169312},{"timestamp":1742383740000,"open":6.528,"high":6.528,"low":6.508,"close":6.512,"volume":0.7922999858856201},{"timestamp":1742383800000,"open":6.51,"high":6.518,"low":6.503,"close":6.509,"volume":0.9035000205039978},{"timestamp":1742383860000,"open":6.509,"high":6.511,"low":6.499,"close":6.501,"volume":0.708899974822998},{"timestamp":1742383920000,"open":6.5,"high":6.507,"low":6.493,"close":6.498,"volume":0.9312999844551086},{"timestamp":1742383980000,"open":6.499,"high":6.509,"low":6.498,"close":6.499,"volume":0.6115999817848206},{"timestamp":1742384040000,"open":6.499,"high":6.499,"low":6.487,"close":6.493,"volume":0.5698999762535095},{"timestamp":1742384100000,"open":6.494,"high":6.501,"low":6.49,"close":6.49,"volume":0.6811000108718872},{"timestamp":1742384160000,"open":6.49,"high":6.512,"low":6.49,"close":6.509,"volume":0.8201000094413757},{"timestamp":1742384220000,"open":6.509,"high":6.527,"low":6.508,"close":6.527,"volume":0.9358999729156494},{"timestamp":1742384280000,"open":6.524,"high":6.531,"low":6.524,"close":6.528,"volume":0.5095999836921692},{"timestamp":1742384340000,"open":6.524,"high":6.533,"low":6.524,"close":6.531,"volume":0.7228000164031982},{"timestamp":1742384400000,"open":6.53,"high":6.54,"low":6.53,"close":6.531,"volume":0.5838000178337097},{"timestamp":1742384460000,"open":6.531,"high":6.538,"low":6.524,"close":6.537,"volume":0.8895999789237976},{"timestamp":1742384520000,"open":6.536,"high":6.562,"low":6.536,"close":6.558,"volume":1.139799952507019},{"timestamp":1742384580000,"open":6.559,"high":6.564,"low":6.555,"close":6.559,"volume":0.8895999789237976},{"timestamp":1742384640000,"open":6.559,"high":6.559,"low":6.551,"close":6.553,"volume":0.48649999499320984},{"timestamp":1742384700000,"open":6.553,"high":6.563,"low":6.54,"close":6.54,"volume":0.8478999733924866},{"timestamp":1742384760000,"open":6.539,"high":6.539,"low":6.524,"close":6.526,"volume":0.8201000094413757},{"timestamp":1742384820000,"open":6.525,"high":6.535,"low":6.522,"close":6.528,"volume":0.8942000269889832},{"timestamp":1742384880000,"open":6.529,"high":6.54,"low":6.529,"close":6.534,"volume":0.6949999928474426},{"timestamp":1742384940000,"open":6.533,"high":6.539,"low":6.527,"close":6.533,"volume":0.6672000288963318},{"timestamp":1742385000000,"open":6.534,"high":6.543,"low":6.531,"close":6.538,"volume":0.5421000123023987},{"timestamp":1742385060000,"open":6.537,"high":6.545,"low":6.534,"close":6.54,"volume":0.6255000233650208},{"timestamp":1742385120000,"open":6.539,"high":6.544,"low":6.526,"close":6.531,"volume":0.8201000094413757},{"timestamp":1742385180000,"open":6.53,"high":6.537,"low":6.53,"close":6.537,"volume":0.5142999887466431},{"timestamp":1742385240000,"open":6.537,"high":6.553,"low":6.536,"close":6.549,"volume":0.5838000178337097},{"timestamp":1742385300000,"open":6.55,"high":6.556,"low":6.55,"close":6.554,"volume":0.4309000074863434},{"timestamp":1742385360000,"open":6.554,"high":6.556,"low":6.54,"close":6.542,"volume":0.7228000164031982},{"timestamp":1742385420000,"open":6.543,"high":6.558,"low":6.542,"close":6.557,"volume":0.6949999928474426},{"timestamp":1742385480000,"open":6.556,"high":6.561,"low":6.551,"close":6.561,"volume":0.5512999892234802},{"timestamp":1742385540000,"open":6.561,"high":6.568,"low":6.558,"close":6.56,"volume":0.5281999707221985},{"timestamp":1742385600000,"open":6.561,"high":6.575,"low":6.552,"close":6.552,"volume":0.9035000205039978},{"timestamp":1742385660000,"open":6.552,"high":6.552,"low":6.527,"close":6.532,"volume":0.9452000260353088},{"timestamp":1742385720000,"open":6.531,"high":6.545,"low":6.528,"close":6.542,"volume":0.6949999928474426},{"timestamp":1742385780000,"open":6.543,"high":6.55,"low":6.539,"close":6.542,"volume":0.48649999499320984},{"timestamp":1742385840000,"open":6.543,"high":6.547,"low":6.536,"close":6.541,"volume":0.48649999499320984},{"timestamp":1742385900000,"open":6.542,"high":6.547,"low":6.539,"close":6.546,"volume":0.5838000178337097},{"timestamp":1742385960000,"open":6.547,"high":6.547,"low":6.533,"close":6.533,"volume":0.5004000067710876},{"timestamp":1742386020000,"open":6.533,"high":6.534,"low":6.529,"close":6.533,"volume":0.4587000012397766},{"timestamp":1742386080000,"open":6.534,"high":6.541,"low":6.53,"close":6.538,"volume":0.4587000012397766},{"timestamp":1742386140000,"open":6.538,"high":6.539,"low":6.527,"close":6.533,"volume":0.3614000082015991},{"timestamp":1742386200000,"open":6.532,"high":6.541,"low":6.53,"close":6.535,"volume":0.4309000074863434},{"timestamp":1742386260000,"open":6.535,"high":6.537,"low":6.529,"close":6.532,"volume":0.6672000288963318},{"timestamp":1742386320000,"open":6.533,"high":6.541,"low":6.533,"close":6.533,"volume":0.5838000178337097},{"timestamp":1742386380000,"open":6.532,"high":6.538,"low":6.524,"close":6.528,"volume":0.5698999762535095},{"timestamp":1742386440000,"open":6.528,"high":6.533,"low":6.523,"close":6.525,"volume":0.3474999964237213},{"timestamp":1742386500000,"open":6.524,"high":6.533,"low":6.523,"close":6.53,"volume":0.38920000195503235},{"timestamp":1742386560000,"open":6.531,"high":6.549,"low":6.531,"close":6.548,"volume":0.6949999928474426},{"timestamp":1742386620000,"open":6.549,"high":6.553,"low":6.544,"close":6.547,"volume":0.4726000130176544},{"timestamp":1742386680000,"open":6.546,"high":6.551,"low":6.539,"close":6.539,"volume":0.40310001373291016},{"timestamp":1742386740000,"open":6.538,"high":6.538,"low":6.531,"close":6.532,"volume":0.4169999957084656},{"timestamp":1742386800000,"open":6.535,"high":6.535,"low":6.529,"close":6.532,"volume":0.37529999017715454},{"timestamp":1742386860000,"open":6.531,"high":6.531,"low":6.512,"close":6.513,"volume":0.6532999873161316},{"timestamp":1742386920000,"open":6.514,"high":6.517,"low":6.506,"close":6.507,"volume":0.6532999873161316},{"timestamp":1742386980000,"open":6.507,"high":6.508,"low":6.495,"close":6.497,"volume":0.6532999873161316},{"timestamp":1742387040000,"open":6.497,"high":6.499,"low":6.491,"close":6.496,"volume":0.5281999707221985},{"timestamp":1742387100000,"open":6.499,"high":6.506,"low":6.499,"close":6.505,"volume":0.3336000144481659},{"timestamp":1742387160000,"open":6.504,"high":6.507,"low":6.497,"close":6.498,"volume":0.5421000123023987},{"timestamp":1742387220000,"open":6.497,"high":6.497,"low":6.478,"close":6.479,"volume":0.708899974822998},{"timestamp":1742387280000,"open":6.48,"high":6.481,"low":6.474,"close":6.475,"volume":0.3336000144481659},{"timestamp":1742387340000,"open":6.474,"high":6.474,"low":6.466,"close":6.472,"volume":0.29190000891685486},{"timestamp":1742387400000,"open":6.473,"high":6.477,"low":6.468,"close":6.477,"volume":0.3614000082015991},{"timestamp":1742387460000,"open":6.476,"high":6.483,"low":6.475,"close":6.483,"volume":0.38920000195503235},{"timestamp":1742387520000,"open":6.485,"high":6.49,"low":6.482,"close":6.488,"volume":0.6114000082015991},{"timestamp":1742387580000,"open":6.487,"high":6.498,"low":6.486,"close":6.497,"volume":0.40310001373291016},{"timestamp":1742387640000,"open":6.496,"high":6.497,"low":6.482,"close":6.482,"volume":0.37529999017715454},{"timestamp":1742387700000,"open":6.483,"high":6.483,"low":6.473,"close":6.474,"volume":0.48649999499320984},{"timestamp":1742387760000,"open":6.473,"high":6.475,"low":6.457,"close":6.462,"volume":0.5559999942779541},{"timestamp":1742387820000,"open":6.463,"high":6.468,"low":6.462,"close":6.467,"volume":0.48649999499320984},{"timestamp":1742387880000,"open":6.468,"high":6.47,"low":6.458,"close":6.461,"volume":0.4447999894618988},{"timestamp":1742387940000,"open":6.462,"high":6.465,"low":6.446,"close":6.447,"volume":0.9452000260353088},{"timestamp":1742388000000,"open":6.448,"high":6.456,"low":6.443,"close":6.446,"volume":0.6394000053405762},{"timestamp":1742388060000,"open":6.447,"high":6.457,"low":6.447,"close":6.457,"volume":0.3474999964237213},{"timestamp":1742388120000,"open":6.457,"high":6.458,"low":6.453,"close":6.455,"volume":0.3614000082015991},{"timestamp":1742388180000,"open":6.454,"high":6.463,"low":6.453,"close":6.46,"volume":0.4169999957084656},{"timestamp":1742388240000,"open":6.459,"high":6.46,"low":6.453,"close":6.46,"volume":0.48649999499320984},{"timestamp":1742388300000,"open":6.46,"high":6.481,"low":6.459,"close":6.481,"volume":0.8895999789237976},{"timestamp":1742388360000,"open":6.483,"high":6.483,"low":6.474,"close":6.478,"volume":0.6255000233650208},{"timestamp":1742388420000,"open":6.477,"high":6.48,"low":6.469,"close":6.469,"volume":0.3474999964237213},{"timestamp":1742388480000,"open":6.469,"high":6.47,"low":6.461,"close":6.465,"volume":0.3614000082015991},{"timestamp":1742388540000,"open":6.466,"high":6.473,"low":6.466,"close":6.468,"volume":0.3336000144481659},{"timestamp":1742388600000,"open":6.467,"high":6.468,"low":6.463,"close":6.466,"volume":0.4309000074863434},{"timestamp":1742388660000,"open":6.467,"high":6.472,"low":6.462,"close":6.465,"volume":0.40310001373291016},{"timestamp":1742388720000,"open":6.466,"high":6.473,"low":6.465,"close":6.473,"volume":0.3197000026702881},{"timestamp":1742388780000,"open":6.473,"high":6.483,"low":6.473,"close":6.481,"volume":0.40310001373291016},{"timestamp":1742388840000,"open":6.482,"high":6.487,"low":6.481,"close":6.481,"volume":0.3057999908924103},{"timestamp":1742388900000,"open":6.478,"high":6.482,"low":6.478,"close":6.482,"volume":0.18070000410079956},{"timestamp":1742388960000,"open":6.481,"high":6.482,"low":6.48,"close":6.481,"volume":0.16680000722408295},{"timestamp":1742389020000,"open":6.482,"high":6.483,"low":6.476,"close":6.479,"volume":0.2363000065088272},{"timestamp":1742389080000,"open":6.478,"high":6.483,"low":6.477,"close":6.482,"volume":0.29190000891685486},{"timestamp":1742389140000,"open":6.481,"high":6.482,"low":6.477,"close":6.478,"volume":0.3336000144481659},{"timestamp":1742389200000,"open":6.477,"high":6.477,"low":6.464,"close":6.464,"volume":0.38920000195503235},{"timestamp":1742389260000,"open":6.463,"high":6.467,"low":6.454,"close":6.466,"volume":0.4447999894618988},{"timestamp":1742389320000,"open":6.465,"high":6.468,"low":6.456,"close":6.46,"volume":0.5142999887466431},{"timestamp":1742389380000,"open":6.461,"high":6.462,"low":6.443,"close":6.444,"volume":0.5421000123023987},{"timestamp":1742389440000,"open":6.443,"high":6.449,"low":6.441,"close":6.449,"volume":0.5976999998092651},{"timestamp":1742389500000,"open":6.45,"high":6.505,"low":6.44,"close":6.497,"volume":1.1676000356674194},{"timestamp":1742389560000,"open":6.489,"high":6.507,"low":6.473,"close":6.507,"volume":1.139799952507019},{"timestamp":1742389620000,"open":6.507,"high":6.52,"low":6.493,"close":6.493,"volume":1.3899999856948853},{"timestamp":1742389680000,"open":6.491,"high":6.502,"low":6.485,"close":6.488,"volume":1.18149995803833},{"timestamp":1742389740000,"open":6.486,"high":6.494,"low":6.479,"close":6.493,"volume":0.6115999817848206},{"timestamp":1742389800000,"open":6.493,"high":6.522,"low":6.491,"close":6.51,"volume":1.3388999700546265},{"timestamp":1742389860000,"open":6.51,"high":6.518,"low":6.496,"close":6.499,"volume":1.2788000106811523},{"timestamp":1742389920000,"open":6.5,"high":6.5,"low":6.476,"close":6.477,"volume":0.9035000205039978},{"timestamp":1742389980000,"open":6.474,"high":6.485,"low":6.471,"close":6.472,"volume":0.6949999928474426},{"timestamp":1742390040000,"open":6.472,"high":6.475,"low":6.466,"close":6.475,"volume":0.8059999942779541},{"timestamp":1742390100000,"open":6.476,"high":6.5,"low":6.476,"close":6.499,"volume":1.056399941444397},{"timestamp":1742390160000,"open":6.5,"high":6.509,"low":6.49,"close":6.505,"volume":0.9729999899864197},{"timestamp":1742390220000,"open":6.503,"high":6.512,"low":6.493,"close":6.511,"volume":0.8895999789237976},{"timestamp":1742390280000,"open":6.513,"high":6.515,"low":6.484,"close":6.494,"volume":1.2648999691009521},{"timestamp":1742390340000,"open":6.491,"high":6.496,"low":6.478,"close":6.491,"volume":0.9312999844551086},{"timestamp":1742390400000,"open":6.495,"high":6.495,"low":6.459,"close":6.47,"volume":1.4873000383377075},{"timestamp":1742390460000,"open":6.471,"high":6.479,"low":6.452,"close":6.456,"volume":1.2927000522613525},{"timestamp":1742390520000,"open":6.455,"high":6.455,"low":6.431,"close":6.445,"volume":1.4456000328063965},{"timestamp":1742390580000,"open":6.444,"high":6.471,"low":6.438,"close":6.463,"volume":1.3344000577926636},{"timestamp":1742390640000,"open":6.464,"high":6.465,"low":6.441,"close":6.45,"volume":1.1676000356674194},{"timestamp":1742390700000,"open":6.449,"high":6.45,"low":6.431,"close":6.442,"volume":1.056399941444397},{"timestamp":1742390760000,"open":6.436,"high":6.468,"low":6.435,"close":6.464,"volume":1.4039000272750854},{"timestamp":1742390820000,"open":6.463,"high":6.467,"low":6.457,"close":6.458,"volume":0.6394000053405762},{"timestamp":1742390880000,"open":6.459,"high":6.468,"low":6.452,"close":6.465,"volume":0.6949999928474426},{"timestamp":1742390940000,"open":6.464,"high":6.481,"low":6.463,"close":6.474,"volume":0.5421000123023987},{"timestamp":1742391000000,"open":6.474,"high":6.475,"low":6.451,"close":6.462,"volume":1.1119999885559082},{"timestamp":1742391060000,"open":6.463,"high":6.477,"low":6.458,"close":6.461,"volume":1.0285999774932861},{"timestamp":1742391120000,"open":6.46,"high":6.476,"low":6.455,"close":6.468,"volume":1.0702999830245972},{"timestamp":1742391180000,"open":6.466,"high":6.473,"low":6.459,"close":6.459,"volume":0.7784000039100647},{"timestamp":1742391240000,"open":6.46,"high":6.469,"low":6.451,"close":6.451,"volume":0.8201000094413757},{"timestamp":1742391300000,"open":6.452,"high":6.47,"low":6.452,"close":6.457,"volume":0.8478999733924866},{"timestamp":1742391360000,"open":6.459,"high":6.466,"low":6.448,"close":6.451,"volume":1.2510000467300415},{"timestamp":1742391420000,"open":6.45,"high":6.454,"low":6.442,"close":6.453,"volume":0.9035000205039978},{"timestamp":1742391480000,"open":6.454,"high":6.461,"low":6.45,"close":6.461,"volume":0.8062000274658203},{"timestamp":1742391540000,"open":6.46,"high":6.467,"low":6.456,"close":6.462,"volume":0.6394000053405762},{"timestamp":1742391600000,"open":6.461,"high":6.481,"low":6.461,"close":6.478,"volume":0.6532999873161316},{"timestamp":1742391660000,"open":6.479,"high":6.489,"low":6.467,"close":6.47,"volume":0.7784000039100647},{"timestamp":1742391720000,"open":6.471,"high":6.473,"low":6.458,"close":6.459,"volume":0.7366999983787537},{"timestamp":1742391780000,"open":6.459,"high":6.464,"low":6.451,"close":6.457,"volume":0.5698999762535095},{"timestamp":1742391840000,"open":6.457,"high":6.465,"low":6.453,"close":6.461,"volume":0.3614000082015991},{"timestamp":1742391900000,"open":6.459,"high":6.489,"low":6.457,"close":6.486,"volume":0.9035000205039978},{"timestamp":1742391960000,"open":6.485,"high":6.497,"low":6.477,"close":6.49,"volume":1.376099944114685},{"timestamp":1742392020000,"open":6.488,"high":6.498,"low":6.486,"close":6.497,"volume":0.708899974822998},{"timestamp":1742392080000,"open":6.496,"high":6.504,"low":6.491,"close":6.491,"volume":0.6949999928474426},{"timestamp":1742392140000,"open":6.492,"high":6.5,"low":6.487,"close":6.497,"volume":0.6672000288963318},{"timestamp":1742392200000,"open":6.497,"high":6.501,"low":6.489,"close":6.491,"volume":0.8201000094413757},{"timestamp":1742392260000,"open":6.491,"high":6.497,"low":6.481,"close":6.481,"volume":0.6532999873161316},{"timestamp":1742392320000,"open":6.481,"high":6.487,"low":6.473,"close":6.486,"volume":0.6811000108718872},{"timestamp":1742392380000,"open":6.486,"high":6.508,"low":6.486,"close":6.504,"volume":0.5976999998092651},{"timestamp":1742392440000,"open":6.506,"high":6.513,"low":6.506,"close":6.506,"volume":0.6115999817848206},{"timestamp":1742392500000,"open":6.505,"high":6.508,"low":6.492,"close":6.492,"volume":0.7505999803543091},{"timestamp":1742392560000,"open":6.493,"high":6.499,"low":6.492,"close":6.496,"volume":0.5281999707221985},{"timestamp":1742392620000,"open":6.495,"high":6.498,"low":6.484,"close":6.486,"volume":0.4309000074863434},{"timestamp":1742392680000,"open":6.487,"high":6.488,"low":6.476,"close":6.476,"volume":0.4309000074863434},{"timestamp":1742392740000,"open":6.475,"high":6.481,"low":6.475,"close":6.478,"volume":0.4726000130176544},{"timestamp":1742392800000,"open":6.479,"high":6.494,"low":6.479,"close":6.484,"volume":0.708899974822998},{"timestamp":1742392860000,"open":6.485,"high":6.504,"low":6.485,"close":6.5,"volume":0.4726000130176544},{"timestamp":1742392920000,"open":6.497,"high":6.503,"low":6.482,"close":6.492,"volume":0.7645000219345093},{"timestamp":1742392980000,"open":6.493,"high":6.506,"low":6.492,"close":6.497,"volume":0.7645000219345093},{"timestamp":1742393040000,"open":6.496,"high":6.501,"low":6.494,"close":6.494,"volume":0.4309000074863434},{"timestamp":1742393100000,"open":6.494,"high":6.499,"low":6.483,"close":6.487,"volume":0.708899974822998},{"timestamp":1742393160000,"open":6.489,"high":6.494,"low":6.484,"close":6.485,"volume":0.9174000024795532},{"timestamp":1742393220000,"open":6.486,"high":6.509,"low":6.483,"close":6.506,"volume":0.9035000205039978},{"timestamp":1742393280000,"open":6.505,"high":6.521,"low":6.498,"close":6.521,"volume":0.8756999969482422},{"timestamp":1742393340000,"open":6.517,"high":6.543,"low":6.512,"close":6.535,"volume":1.4039000272750854},{"timestamp":1742393400000,"open":6.534,"high":6.541,"low":6.519,"close":6.522,"volume":1.2788000106811523},{"timestamp":1742393460000,"open":6.521,"high":6.521,"low":6.511,"close":6.517,"volume":0.7922999858856201},{"timestamp":1742393520000,"open":6.521,"high":6.521,"low":6.51,"close":6.517,"volume":0.5559999942779541},{"timestamp":1742393580000,"open":6.517,"high":6.523,"low":6.499,"close":6.499,"volume":0.7784000039100647},{"timestamp":1742393640000,"open":6.5,"high":6.508,"low":6.494,"close":6.507,"volume":0.8339999914169312},{"timestamp":1742393700000,"open":6.506,"high":6.521,"low":6.504,"close":6.51,"volume":1.0147000551223755},{"timestamp":1742393760000,"open":6.509,"high":6.516,"low":6.498,"close":6.505,"volume":1.0008000135421753},{"timestamp":1742393820000,"open":6.505,"high":6.51,"low":6.495,"close":6.497,"volume":0.8201000094413757},{"timestamp":1742393880000,"open":6.499,"high":6.51,"low":6.498,"close":6.508,"volume":0.6811000108718872},{"timestamp":1742393940000,"open":6.507,"high":6.523,"low":6.502,"close":6.52,"volume":0.7505999803543091},{"timestamp":1742394000000,"open":6.519,"high":6.53,"low":6.513,"close":6.523,"volume":1.0702999830245972},{"timestamp":1742394060000,"open":6.525,"high":6.525,"low":6.511,"close":6.52,"volume":0.708899974822998},{"timestamp":1742394120000,"open":6.52,"high":6.527,"low":6.516,"close":6.525,"volume":0.7922999858856201},{"timestamp":1742394180000,"open":6.524,"high":6.526,"low":6.512,"close":6.514,"volume":0.3614000082015991},{"timestamp":1742394240000,"open":6.517,"high":6.517,"low":6.498,"close":6.499,"volume":0.6672000288963318},{"timestamp":1742394300000,"open":6.498,"high":6.498,"low":6.489,"close":6.497,"volume":0.4447999894618988},{"timestamp":1742394360000,"open":6.496,"high":6.504,"low":6.494,"close":6.494,"volume":0.6115999817848206},{"timestamp":1742394420000,"open":6.496,"high":6.498,"low":6.486,"close":6.491,"volume":0.7784000039100647},{"timestamp":1742394480000,"open":6.49,"high":6.498,"low":6.489,"close":6.495,"volume":0.29190000891685486},{"timestamp":1742394540000,"open":6.494,"high":6.496,"low":6.484,"close":6.486,"volume":0.5142999887466431},{"timestamp":1742394600000,"open":6.485,"high":6.485,"low":6.453,"close":6.459,"volume":1.2695000171661377},{"timestamp":1742394660000,"open":6.458,"high":6.472,"low":6.445,"close":6.463,"volume":1.283400058746338},{"timestamp":1742394720000,"open":6.466,"high":6.479,"low":6.459,"close":6.477,"volume":0.8756999969482422},{"timestamp":1742394780000,"open":6.479,"high":6.524,"low":6.476,"close":6.519,"volume":0.929099977016449},{"timestamp":1742394840000,"open":6.52,"high":6.715,"low":6.519,"close":6.677,"volume":3.2119998931884766},{"timestamp":1742394900000,"open":6.676,"high":6.739,"low":6.661,"close":6.704,"volume":2.7056000232696533},{"timestamp":1742394960000,"open":6.7,"high":6.709,"low":6.662,"close":6.67,"volume":2.0016000270843506},{"timestamp":1742395020000,"open":6.671,"high":6.697,"low":6.661,"close":6.695,"volume":1.7371000051498413},{"timestamp":1742395080000,"open":6.695,"high":6.7,"low":6.669,"close":6.7,"volume":1.8765000104904175},{"timestamp":1742395140000,"open":6.7,"high":6.711,"low":6.681,"close":6.704,"volume":1.5290000438690186},{"timestamp":1742395200000,"open":6.704,"high":6.705,"low":6.687,"close":6.705,"volume":1.2648999691009521},{"timestamp":1742395260000,"open":6.705,"high":6.705,"low":6.673,"close":6.68,"volume":1.2093000411987305},{"timestamp":1742395320000,"open":6.679,"high":6.701,"low":6.668,"close":6.701,"volume":0.7784000039100647},{"timestamp":1742395380000,"open":6.702,"high":6.714,"low":6.7,"close":6.703,"volume":0.9868999719619751},{"timestamp":1742395440000,"open":6.703,"high":6.704,"low":6.692,"close":6.698,"volume":0.4169999957084656},{"timestamp":1742395500000,"open":6.698,"high":6.711,"low":6.693,"close":6.711,"volume":0.8339999914169312},{"timestamp":1742395560000,"open":6.711,"high":6.788,"low":6.7,"close":6.781,"volume":1.426800012588501},{"timestamp":1742395620000,"open":6.781,"high":6.813,"low":6.772,"close":6.813,"volume":2.126699924468994},{"timestamp":1742395680000,"open":6.813,"high":6.813,"low":6.725,"close":6.727,"volume":1.8765000104904175},{"timestamp":1742395740000,"open":6.727,"high":6.797,"low":6.716,"close":6.787,"volume":2.0659000873565674},{"timestamp":1742395800000,"open":6.788,"high":6.806,"low":6.768,"close":6.797,"volume":1.5985000133514404},{"timestamp":1742395860000,"open":6.798,"high":6.803,"low":6.766,"close":6.766,"volume":0.9312999844551086},{"timestamp":1742395920000,"open":6.762,"high":6.803,"low":6.751,"close":6.792,"volume":1.5054999589920044},{"timestamp":1742395980000,"open":6.796,"high":6.796,"low":6.759,"close":6.791,"volume":1.1536999940872192},{"timestamp":1742396040000,"open":6.792,"high":6.792,"low":6.769,"close":6.78,"volume":0.6672000288963318},{"timestamp":1742396100000,"open":6.781,"high":6.781,"low":6.775,"close":6.779,"volume":0.29190000891685486},{"timestamp":1742396160000,"open":6.78,"high":6.783,"low":6.76,"close":6.766,"volume":1.0425000190734863},{"timestamp":1742396220000,"open":6.764,"high":6.764,"low":6.741,"close":6.742,"volume":1.1536999940872192},{"timestamp":1742396280000,"open":6.742,"high":6.788,"low":6.741,"close":6.777,"volume":0.8227999806404114},{"timestamp":1742396340000,"open":6.776,"high":6.791,"low":6.776,"close":6.783,"volume":0.7784000039100647},{"timestamp":1742396400000,"open":6.783,"high":6.808,"low":6.774,"close":6.807,"volume":1.0147000551223755},{"timestamp":1742396460000,"open":6.806,"high":6.88,"low":6.792,"close":6.847,"volume":2.175299882888794},{"timestamp":1742396520000,"open":6.848,"high":6.861,"low":6.814,"close":6.814,"volume":1.7698999643325806},{"timestamp":1742396580000,"open":6.813,"high":6.83,"low":6.813,"close":6.828,"volume":0.9729999899864197},{"timestamp":1742396640000,"open":6.827,"high":6.827,"low":6.813,"close":6.814,"volume":0.6301000118255615},{"timestamp":1742396700000,"open":6.813,"high":6.822,"low":6.793,"close":6.798,"volume":1.18149995803833},{"timestamp":1742396760000,"open":6.798,"high":6.818,"low":6.796,"close":6.818,"volume":0.6115999817848206},{"timestamp":1742396820000,"open":6.816,"high":6.82,"low":6.816,"close":6.817,"volume":0.4726000130176544},{"timestamp":1742396880000,"open":6.816,"high":6.82,"low":6.812,"close":6.817,"volume":0.5281999707221985},{"timestamp":1742396940000,"open":6.811,"high":6.83,"low":6.81,"close":6.823,"volume":0.6949999928474426},{"timestamp":1742397000000,"open":6.824,"high":6.824,"low":6.81,"close":6.81,"volume":0.4726000130176544},{"timestamp":1742397060000,"open":6.811,"high":6.815,"low":6.789,"close":6.789,"volume":0.708899974822998},{"timestamp":1742397120000,"open":6.789,"high":6.79,"low":6.772,"close":6.773,"volume":0.4169999957084656},{"timestamp":1742397180000,"open":6.773,"high":6.777,"low":6.766,"close":6.77,"volume":0.4447999894618988},{"timestamp":1742397240000,"open":6.772,"high":6.777,"low":6.767,"close":6.773,"volume":0.5004000067710876},{"timestamp":1742397300000,"open":6.774,"high":6.786,"low":6.772,"close":6.786,"volume":0.5559999942779541},{"timestamp":1742397360000,"open":6.788,"high":6.802,"low":6.788,"close":6.801,"volume":0.5559999942779541},{"timestamp":1742397420000,"open":6.8,"high":6.8,"low":6.771,"close":6.773,"volume":0.708899974822998},{"timestamp":1742397480000,"open":6.774,"high":6.782,"low":6.774,"close":6.775,"volume":0.5421000123023987},{"timestamp":1742397540000,"open":6.776,"high":6.776,"low":6.749,"close":6.749,"volume":0.7829999923706055},{"timestamp":1742397600000,"open":6.75,"high":6.75,"low":6.741,"close":6.746,"volume":0.7366999983787537},{"timestamp":1742397660000,"open":6.749,"high":6.755,"low":6.744,"close":6.744,"volume":0.4587000012397766},{"timestamp":1742397720000,"open":6.745,"high":6.766,"low":6.745,"close":6.766,"volume":0.5838000178337097},{"timestamp":1742397780000,"open":6.764,"high":6.765,"low":6.754,"close":6.756,"volume":0.4169999957084656},{"timestamp":1742397840000,"open":6.755,"high":6.775,"low":6.754,"close":6.773,"volume":0.2502000033855438},{"timestamp":1742397900000,"open":6.774,"high":6.779,"low":6.773,"close":6.779,"volume":0.4309000074863434},{"timestamp":1742397960000,"open":6.78,"high":6.807,"low":6.78,"close":6.807,"volume":0.5281999707221985},{"timestamp":1742398020000,"open":6.808,"high":6.817,"low":6.808,"close":6.813,"volume":0.5698999762535095},{"timestamp":1742398080000,"open":6.812,"high":6.812,"low":6.798,"close":6.806,"volume":0.6255000233650208},{"timestamp":1742398140000,"open":6.806,"high":6.817,"low":6.806,"close":6.815,"volume":0.38920000195503235},{"timestamp":1742398200000,"open":6.815,"high":6.816,"low":6.81,"close":6.811,"volume":0.3336000144481659},{"timestamp":1742398260000,"open":6.812,"high":6.813,"low":6.798,"close":6.805,"volume":0.5142999887466431},{"timestamp":1742398320000,"open":6.806,"high":6.828,"low":6.805,"close":6.828,"volume":0.6532999873161316},{"timestamp":1742398380000,"open":6.828,"high":6.831,"low":6.819,"close":6.83,"volume":0.5281999707221985},{"timestamp":1742398440000,"open":6.831,"high":6.834,"low":6.826,"close":6.834,"volume":0.4587000012397766},{"timestamp":1742398500000,"open":6.834,"high":6.834,"low":6.825,"close":6.826,"volume":0.5142999887466431},{"timestamp":1742398560000,"open":6.826,"high":6.832,"low":6.819,"close":6.832,"volume":0.4587000012397766},{"timestamp":1742398620000,"open":6.833,"high":6.844,"low":6.823,"close":6.827,"volume":1.0008000135421753},{"timestamp":1742398680000,"open":6.828,"high":6.832,"low":6.823,"close":6.829,"volume":0.6161999702453613},{"timestamp":1742398740000,"open":6.83,"high":6.834,"low":6.819,"close":6.82,"volume":0.7228000164031982},{"timestamp":1742398800000,"open":6.819,"high":6.83,"low":6.813,"close":6.819,"volume":0.6255000233650208},{"timestamp":1742398860000,"open":6.819,"high":6.821,"low":6.811,"close":6.815,"volume":0.6672000288963318},{"timestamp":1742398920000,"open":6.816,"high":6.83,"low":6.816,"close":6.825,"volume":0.7784000039100647},{"timestamp":1742398980000,"open":6.826,"high":6.837,"low":6.822,"close":6.832,"volume":0.685699999332428},{"timestamp":1742399040000,"open":6.832,"high":6.834,"low":6.817,"close":6.821,"volume":0.9868999719619751},{"timestamp":1742399100000,"open":6.82,"high":6.822,"low":6.812,"close":6.816,"volume":0.5698999762535095},{"timestamp":1742399160000,"open":6.816,"high":6.816,"low":6.805,"close":6.81,"volume":0.6949999928474426},{"timestamp":1742399220000,"open":6.809,"high":6.814,"low":6.808,"close":6.814,"volume":0.4169999957084656},{"timestamp":1742399280000,"open":6.815,"high":6.837,"low":6.815,"close":6.837,"volume":0.4587000012397766},{"timestamp":1742399340000,"open":6.837,"high":6.857,"low":6.837,"close":6.849,"volume":0.5698999762535095},{"timestamp":1742399400000,"open":6.849,"high":6.858,"low":6.848,"close":6.853,"volume":0.8201000094413757},{"timestamp":1742399460000,"open":6.854,"high":6.871,"low":6.841,"close":6.865,"volume":0.8288000226020813},{"timestamp":1742399520000,"open":6.867,"high":6.912,"low":6.861,"close":6.898,"volume":1.3622000217437744},{"timestamp":1742399580000,"open":6.897,"high":6.9,"low":6.884,"close":6.896,"volume":0.8895999789237976},{"timestamp":1742399640000,"open":6.897,"high":6.897,"low":6.881,"close":6.882,"volume":0.6255000233650208},{"timestamp":1742399700000,"open":6.881,"high":6.904,"low":6.877,"close":6.898,"volume":0.8895999789237976},{"timestamp":1742399760000,"open":6.899,"high":6.908,"low":6.89,"close":6.897,"volume":0.6532999873161316},{"timestamp":1742399820000,"open":6.896,"high":6.902,"low":6.884,"close":6.892,"volume":0.7505999803543091},{"timestamp":1742399880000,"open":6.891,"high":6.891,"low":6.863,"close":6.863,"volume":0.7784000039100647},{"timestamp":1742399940000,"open":6.864,"high":6.865,"low":6.86,"close":6.86,"volume":0.5976999998092651},{"timestamp":1742400000000,"open":6.861,"high":6.88,"low":6.861,"close":6.862,"volume":1.18149995803833},{"timestamp":1742400060000,"open":6.862,"high":6.873,"low":6.856,"close":6.858,"volume":0.7784000039100647},{"timestamp":1742400120000,"open":6.865,"high":6.865,"low":6.848,"close":6.857,"volume":1.1259000301361084},{"timestamp":1742400180000,"open":6.856,"high":6.859,"low":6.85,"close":6.858,"volume":0.6672000288963318},{"timestamp":1742400240000,"open":6.858,"high":6.858,"low":6.848,"close":6.851,"volume":0.5281999707221985},{"timestamp":1742400300000,"open":6.85,"high":6.869,"low":6.848,"close":6.851,"volume":1.098099946975708},{"timestamp":1742400360000,"open":6.853,"high":6.856,"low":6.806,"close":6.806,"volume":0.8942000269889832},{"timestamp":1742400420000,"open":6.807,"high":6.83,"low":6.8,"close":6.826,"volume":1.0008000135421753},{"timestamp":1742400480000,"open":6.829,"high":6.849,"low":6.827,"close":6.849,"volume":0.7968999743461609},{"timestamp":1742400540000,"open":6.85,"high":6.872,"low":6.85,"close":6.869,"volume":0.708899974822998},{"timestamp":1742400600000,"open":6.869,"high":6.87,"low":6.848,"close":6.858,"volume":0.7228000164031982},{"timestamp":1742400660000,"open":6.857,"high":6.865,"low":6.853,"close":6.86,"volume":0.8201000094413757},{"timestamp":1742400720000,"open":6.861,"high":6.862,"low":6.836,"close":6.836,"volume":0.9452000260353088},{"timestamp":1742400780000,"open":6.836,"high":6.844,"low":6.826,"close":6.842,"volume":0.708899974822998},{"timestamp":1742400840000,"open":6.841,"high":6.841,"low":6.823,"close":6.824,"volume":0.5838000178337097},{"timestamp":1742400900000,"open":6.823,"high":6.824,"low":6.814,"close":6.821,"volume":0.4447999894618988},{"timestamp":1742400960000,"open":6.82,"high":6.83,"low":6.818,"close":6.821,"volume":0.8756999969482422},{"timestamp":1742401020000,"open":6.822,"high":6.829,"low":6.82,"close":6.828,"volume":0.7784000039100647},{"timestamp":1742401080000,"open":6.83,"high":6.831,"low":6.819,"close":6.828,"volume":0.8478999733924866},{"timestamp":1742401140000,"open":6.829,"high":6.838,"low":6.825,"close":6.837,"volume":0.7645000219345093},{"timestamp":1742401200000,"open":6.838,"high":6.838,"low":6.828,"close":6.831,"volume":0.7505999803543091},{"timestamp":1742401260000,"open":6.83,"high":6.831,"low":6.82,"close":6.821,"volume":0.8058000206947327},{"timestamp":1742401320000,"open":6.822,"high":6.829,"low":6.822,"close":6.828,"volume":0.3614000082015991},{"timestamp":1742401380000,"open":6.829,"high":6.844,"low":6.829,"close":6.843,"volume":0.5838000178337097},{"timestamp":1742401440000,"open":6.842,"high":6.842,"low":6.825,"close":6.832,"volume":0.9174000024795532},{"timestamp":1742401500000,"open":6.83,"high":6.83,"low":6.817,"close":6.824,"volume":0.6255000233650208},{"timestamp":1742401560000,"open":6.821,"high":6.824,"low":6.816,"close":6.824,"volume":0.5004000067710876},{"timestamp":1742401620000,"open":6.825,"high":6.836,"low":6.825,"close":6.831,"volume":0.5976999998092651},{"timestamp":1742401680000,"open":6.832,"high":6.833,"low":6.827,"close":6.829,"volume":0.4726000130176544},{"timestamp":1742401740000,"open":6.83,"high":6.839,"low":6.83,"close":6.837,"volume":0.26409998536109924},{"timestamp":1742401800000,"open":6.836,"high":6.839,"low":6.83,"close":6.83,"volume":0.4447999894618988},{"timestamp":1742401860000,"open":6.829,"high":6.834,"low":6.819,"close":6.819,"volume":0.7922999858856201},{"timestamp":1742401920000,"open":6.823,"high":6.826,"low":6.82,"close":6.822,"volume":0.27799999713897705},{"timestamp":1742401980000,"open":6.823,"high":6.83,"low":6.822,"close":6.822,"volume":0.6394000053405762},{"timestamp":1742402040000,"open":6.823,"high":6.825,"low":6.818,"close":6.825,"volume":0.6394000053405762},{"timestamp":1742402100000,"open":6.825,"high":6.844,"low":6.825,"close":6.832,"volume":0.7784000039100647},{"timestamp":1742402160000,"open":6.835,"high":6.836,"low":6.827,"close":6.832,"volume":0.6532999873161316},{"timestamp":1742402220000,"open":6.831,"high":6.831,"low":6.817,"close":6.817,"volume":0.7228000164031982},{"timestamp":1742402280000,"open":6.817,"high":6.834,"low":6.814,"close":6.834,"volume":0.5281999707221985},{"timestamp":1742402340000,"open":6.839,"high":6.84,"low":6.825,"close":6.826,"volume":0.6394000053405762},{"timestamp":1742402400000,"open":6.825,"high":6.839,"low":6.824,"close":6.834,"volume":0.5838000178337097},{"timestamp":1742402460000,"open":6.834,"high":6.844,"low":6.832,"close":6.844,"volume":0.4169999957084656},{"timestamp":1742402520000,"open":6.845,"high":6.851,"low":6.843,"close":6.845,"volume":0.6949999928474426},{"timestamp":1742402580000,"open":6.844,"high":6.85,"low":6.844,"close":6.847,"volume":0.38920000195503235},{"timestamp":1742402640000,"open":6.846,"high":6.855,"low":6.844,"close":6.849,"volume":0.5976999998092651},{"timestamp":1742402700000,"open":6.85,"high":6.855,"low":6.849,"close":6.852,"volume":0.4309000074863434},{"timestamp":1742402760000,"open":6.852,"high":6.876,"low":6.852,"close":6.876,"volume":0.38920000195503235},{"timestamp":1742402820000,"open":6.876,"high":6.885,"low":6.875,"close":6.885,"volume":0.4447999894618988},{"timestamp":1742402880000,"open":6.885,"high":6.886,"low":6.876,"close":6.884,"volume":0.38920000195503235},{"timestamp":1742402940000,"open":6.884,"high":6.887,"low":6.882,"close":6.883,"volume":0.40310001373291016},{"timestamp":1742403000000,"open":6.882,"high":6.89,"low":6.878,"close":6.888,"volume":0.6672000288963318},{"timestamp":1742403060000,"open":6.887,"high":6.889,"low":6.876,"close":6.88,"volume":0.4447999894618988},{"timestamp":1742403120000,"open":6.88,"high":6.898,"low":6.879,"close":6.898,"volume":0.5698999762535095},{"timestamp":1742403180000,"open":6.897,"high":6.913,"low":6.897,"close":6.902,"volume":0.6255000233650208},{"timestamp":1742403240000,"open":6.902,"high":6.903,"low":6.884,"close":6.899,"volume":0.9959999918937683},{"timestamp":1742403300000,"open":6.9,"high":6.9,"low":6.883,"close":6.891,"volume":0.8895999789237976},{"timestamp":1742403360000,"open":6.892,"high":6.902,"low":6.889,"close":6.891,"volume":0.5698999762535095},{"timestamp":1742403420000,"open":6.891,"high":6.896,"low":6.889,"close":6.893,"volume":0.4169999957084656},{"timestamp":1742403480000,"open":6.894,"high":6.894,"low":6.89,"close":6.892,"volume":0.16680000722408295},{"timestamp":1742403540000,"open":6.891,"high":6.892,"low":6.884,"close":6.889,"volume":0.3474999964237213},{"timestamp":1742403600000,"open":6.888,"high":6.888,"low":6.876,"close":6.88,"volume":0.3614000082015991},{"timestamp":1742403660000,"open":6.881,"high":6.881,"low":6.865,"close":6.865,"volume":0.4587000012397766},{"timestamp":1742403720000,"open":6.867,"high":6.867,"low":6.857,"close":6.86,"volume":0.4447999894618988},{"timestamp":1742403780000,"open":6.859,"high":6.86,"low":6.857,"close":6.86,"volume":0.2363000065088272},{"timestamp":1742403840000,"open":6.86,"high":6.864,"low":6.848,"close":6.851,"volume":0.27799999713897705},{"timestamp":1742403900000,"open":6.85,"high":6.875,"low":6.85,"close":6.871,"volume":0.5976999998092651},{"timestamp":1742403960000,"open":6.87,"high":6.87,"low":6.858,"close":6.862,"volume":0.4587000012397766},{"timestamp":1742404020000,"open":6.864,"high":6.864,"low":6.856,"close":6.861,"volume":0.3336000144481659},{"timestamp":1742404080000,"open":6.86,"high":6.863,"low":6.853,"close":6.86,"volume":0.40310001373291016},{"timestamp":1742404140000,"open":6.859,"high":6.859,"low":6.85,"close":6.85,"volume":0.27799999713897705},{"timestamp":1742404200000,"open":6.85,"high":6.851,"low":6.846,"close":6.85,"volume":0.4169999957084656},{"timestamp":1742404260000,"open":6.849,"high":6.855,"low":6.848,"close":6.848,"volume":0.3057999908924103},{"timestamp":1742404320000,"open":6.848,"high":6.848,"low":6.834,"close":6.836,"volume":0.26409998536109924},{"timestamp":1742404380000,"open":6.836,"high":6.838,"low":6.835,"close":6.835,"volume":0.15289999544620514},{"timestamp":1742404440000,"open":6.835,"high":6.835,"low":6.829,"close":6.832,"volume":0.3057999908924103},{"timestamp":1742404500000,"open":6.833,"high":6.839,"low":6.833,"close":6.836,"volume":0.4587000012397766},{"timestamp":1742404560000,"open":6.836,"high":6.849,"low":6.836,"close":6.846,"volume":0.6115999817848206},{"timestamp":1742404620000,"open":6.846,"high":6.85,"low":6.844,"close":6.85,"volume":0.2502000033855438},{"timestamp":1742404680000,"open":6.85,"high":6.854,"low":6.842,"close":6.842,"volume":0.5698999762535095},{"timestamp":1742404740000,"open":6.84,"high":6.852,"low":6.838,"close":6.846,"volume":0.3057999908924103},{"timestamp":1742404800000,"open":6.845,"high":6.849,"low":6.838,"close":6.849,"volume":0.4587000012397766},{"timestamp":1742404860000,"open":6.853,"high":6.857,"low":6.842,"close":6.846,"volume":0.6809999942779541},{"timestamp":1742404920000,"open":6.845,"high":6.847,"low":6.841,"close":6.843,"volume":0.29190000891685486},{"timestamp":1742404980000,"open":6.843,"high":6.855,"low":6.841,"close":6.851,"volume":0.38920000195503235},{"timestamp":1742405040000,"open":6.854,"high":6.859,"low":6.851,"close":6.851,"volume":0.4169999957084656},{"timestamp":1742405100000,"open":6.852,"high":6.853,"low":6.841,"close":6.842,"volume":0.3057999908924103},{"timestamp":1742405160000,"open":6.841,"high":6.841,"low":6.831,"close":6.833,"volume":0.3057999908924103},{"timestamp":1742405220000,"open":6.832,"high":6.834,"low":6.831,"close":6.831,"volume":0.2363000065088272},{"timestamp":1742405280000,"open":6.83,"high":6.83,"low":6.828,"close":6.828,"volume":0.15289999544620514},{"timestamp":1742405340000,"open":6.828,"high":6.83,"low":6.82,"close":6.822,"volume":0.2363000065088272},{"timestamp":1742405400000,"open":6.821,"high":6.825,"low":6.808,"close":6.808,"volume":0.4726000130176544},{"timestamp":1742405460000,"open":6.81,"high":6.81,"low":6.801,"close":6.802,"volume":0.3614000082015991},{"timestamp":1742405520000,"open":6.801,"high":6.801,"low":6.791,"close":6.796,"volume":0.4726000130176544},{"timestamp":1742405580000,"open":6.796,"high":6.796,"low":6.766,"close":6.775,"volume":0.6438999772071838},{"timestamp":1742405640000,"open":6.773,"high":6.778,"low":6.769,"close":6.771,"volume":0.7784000039100647},{"timestamp":1742405700000,"open":6.773,"high":6.789,"low":6.772,"close":6.777,"volume":0.8618000149726868},{"timestamp":1742405760000,"open":6.777,"high":6.78,"low":6.766,"close":6.774,"volume":0.708899974822998},{"timestamp":1742405820000,"open":6.775,"high":6.778,"low":6.766,"close":6.767,"volume":0.6115999817848206},{"timestamp":1742405880000,"open":6.766,"high":6.768,"low":6.763,"close":6.764,"volume":0.3336000144481659},{"timestamp":1742405940000,"open":6.764,"high":6.774,"low":6.764,"close":6.764,"volume":0.4726000130176544},{"timestamp":1742406000000,"open":6.765,"high":6.815,"low":6.753,"close":6.79,"volume":1.5882999897003174},{"timestamp":1742406060000,"open":6.791,"high":6.794,"low":6.764,"close":6.766,"volume":0.8478999733924866},{"timestamp":1742406120000,"open":6.765,"high":6.77,"low":6.763,"close":6.763,"volume":0.3336000144481659},{"timestamp":1742406180000,"open":6.763,"high":6.766,"low":6.752,"close":6.764,"volume":0.4447999894618988},{"timestamp":1742406240000,"open":6.762,"high":6.764,"low":6.75,"close":6.753,"volume":0.8246999979019165},{"timestamp":1742406300000,"open":6.753,"high":6.754,"low":6.747,"close":6.752,"volume":0.6532999873161316},{"timestamp":1742406360000,"open":6.751,"high":6.768,"low":6.751,"close":6.763,"volume":0.8201000094413757},{"timestamp":1742406420000,"open":6.762,"high":6.775,"low":6.755,"close":6.769,"volume":0.6718000173568726},{"timestamp":1742406480000,"open":6.773,"high":6.776,"low":6.768,"close":6.77,"volume":0.8756999969482422},{"timestamp":1742406540000,"open":6.768,"high":6.768,"low":6.759,"close":6.761,"volume":0.5004000067710876},{"timestamp":1742406600000,"open":6.762,"high":6.77,"low":6.76,"close":6.761,"volume":0.4726000130176544},{"timestamp":1742406660000,"open":6.76,"high":6.774,"low":6.76,"close":6.774,"volume":0.40310001373291016},{"timestamp":1742406720000,"open":6.773,"high":6.774,"low":6.766,"close":6.768,"volume":0.3614000082015991},{"timestamp":1742406780000,"open":6.771,"high":6.771,"low":6.762,"close":6.766,"volume":0.40310001373291016},{"timestamp":1742406840000,"open":6.767,"high":6.775,"low":6.766,"close":6.774,"volume":0.38920000195503235},{"timestamp":1742406900000,"open":6.773,"high":6.777,"low":6.772,"close":6.772,"volume":0.29190000891685486},{"timestamp":1742406960000,"open":6.773,"high":6.789,"low":6.773,"close":6.789,"volume":0.3474999964237213},{"timestamp":1742407020000,"open":6.788,"high":6.788,"low":6.767,"close":6.767,"volume":0.5281999707221985},{"timestamp":1742407080000,"open":6.768,"high":6.774,"low":6.761,"close":6.769,"volume":0.7366999983787537},{"timestamp":1742407140000,"open":6.768,"high":6.769,"low":6.761,"close":6.766,"volume":0.5698999762535095},{"timestamp":1742407200000,"open":6.766,"high":6.878,"low":6.738,"close":6.826,"volume":3.0804998874664307},{"timestamp":1742407260000,"open":6.818,"high":6.833,"low":6.801,"close":6.803,"volume":1.8487000465393066},{"timestamp":1742407320000,"open":6.802,"high":6.81,"low":6.769,"close":6.769,"volume":1.7143000364303589},{"timestamp":1742407380000,"open":6.765,"high":6.791,"low":6.757,"close":6.773,"volume":1.6819000244140625},{"timestamp":1742407440000,"open":6.774,"high":6.781,"low":6.766,"close":6.766,"volume":0.8616999983787537},{"timestamp":1742407500000,"open":6.763,"high":6.763,"low":6.743,"close":6.753,"volume":0.8895999789237976},{"timestamp":1742407560000,"open":6.75,"high":6.75,"low":6.718,"close":6.718,"volume":1.1536999940872192},{"timestamp":1742407620000,"open":6.718,"high":6.723,"low":6.703,"close":6.711,"volume":1.2231999635696411},{"timestamp":1742407680000,"open":6.714,"high":6.733,"low":6.704,"close":6.707,"volume":1.6124000549316406},{"timestamp":1742407740000,"open":6.706,"high":6.739,"low":6.706,"close":6.732,"volume":1.1259000301361084},{"timestamp":1742407800000,"open":6.731,"high":6.755,"low":6.731,"close":6.755,"volume":0.708899974822998},{"timestamp":1742407860000,"open":6.756,"high":6.773,"low":6.756,"close":6.764,"volume":0.7784000039100647},{"timestamp":1742407920000,"open":6.767,"high":6.784,"low":6.762,"close":6.779,"volume":0.9868999719619751},{"timestamp":1742407980000,"open":6.777,"high":6.784,"low":6.764,"close":6.771,"volume":0.6672000288963318},{"timestamp":1742408040000,"open":6.771,"high":6.773,"low":6.762,"close":6.764,"volume":0.5142999887466431},{"timestamp":1742408100000,"open":6.764,"high":7.258,"low":6.764,"close":7.105,"volume":5.708199977874756},{"timestamp":1742408160000,"open":7.105,"high":7.105,"low":6.82,"close":6.832,"volume":4.545300006866455},{"timestamp":1742408220000,"open":6.842,"high":6.899,"low":6.829,"close":6.893,"volume":2.3397998809814453},{"timestamp":1742408280000,"open":6.886,"high":6.892,"low":6.87,"close":6.873,"volume":2.571500062942505},{"timestamp":1742408340000,"open":6.873,"high":6.882,"low":6.825,"close":6.83,"volume":2.098900079727173},{"timestamp":1742408400000,"open":6.829,"high":6.829,"low":6.794,"close":6.802,"volume":1.5568000078201294},{"timestamp":1742408460000,"open":6.803,"high":6.815,"low":6.798,"close":6.807,"volume":1.2093000411987305},{"timestamp":1742408520000,"open":6.809,"high":6.847,"low":6.805,"close":6.846,"volume":0.8895999789237976},{"timestamp":1742408580000,"open":6.844,"high":6.848,"low":6.813,"close":6.816,"volume":1.0147000551223755},{"timestamp":1742408640000,"open":6.815,"high":6.831,"low":6.812,"close":6.814,"volume":0.9312999844551086},{"timestamp":1742408700000,"open":6.814,"high":6.875,"low":6.811,"close":6.875,"volume":1.5404000282287598},{"timestamp":1742408760000,"open":6.875,"high":6.879,"low":6.821,"close":6.825,"volume":1.1953999996185303},{"timestamp":1742408820000,"open":6.825,"high":6.825,"low":6.813,"close":6.813,"volume":0.491100013256073},{"timestamp":1742408880000,"open":6.812,"high":6.815,"low":6.796,"close":6.796,"volume":0.5372999906539917},{"timestamp":1742408940000,"open":6.797,"high":6.809,"low":6.796,"close":6.804,"volume":0.7131999731063843},{"timestamp":1742409000000,"open":6.804,"high":6.822,"low":6.796,"close":6.796,"volume":1.1953999996185303},{"timestamp":1742409060000,"open":6.796,"high":6.838,"low":6.796,"close":6.838,"volume":0.9081000089645386},{"timestamp":1742409120000,"open":6.837,"high":6.853,"low":6.835,"close":6.845,"volume":1.098099946975708},{"timestamp":1742409180000,"open":6.845,"high":6.852,"low":6.836,"close":6.84,"volume":1.0285999774932861},{"timestamp":1742409240000,"open":6.839,"high":6.839,"low":6.818,"close":6.828,"volume":0.7784000039100647},{"timestamp":1742409300000,"open":6.828,"high":6.833,"low":6.814,"close":6.814,"volume":0.7228000164031982},{"timestamp":1742409360000,"open":6.815,"high":6.817,"low":6.802,"close":6.802,"volume":0.7366999983787537},{"timestamp":1742409420000,"open":6.803,"high":6.819,"low":6.803,"close":6.818,"volume":0.6672000288963318},{"timestamp":1742409480000,"open":6.819,"high":6.828,"low":6.805,"close":6.809,"volume":1.0842000246047974},{"timestamp":1742409540000,"open":6.808,"high":6.808,"low":6.791,"close":6.795,"volume":0.5698999762535095},{"timestamp":1742409600000,"open":6.795,"high":6.803,"low":6.792,"close":6.792,"volume":0.6394000053405762},{"timestamp":1742409660000,"open":6.791,"high":6.809,"low":6.791,"close":6.804,"volume":0.5142999887466431},{"timestamp":1742409720000,"open":6.803,"high":6.813,"low":6.798,"close":6.806,"volume":0.7645000219345093},{"timestamp":1742409780000,"open":6.807,"high":6.814,"low":6.793,"close":6.794,"volume":0.5698999762535095},{"timestamp":1742409840000,"open":6.794,"high":6.814,"low":6.794,"close":6.809,"volume":0.6532999873161316},{"timestamp":1742409900000,"open":6.81,"high":6.829,"low":6.81,"close":6.822,"volume":0.9868999719619751},{"timestamp":1742409960000,"open":6.823,"high":6.823,"low":6.803,"close":6.82,"volume":1.098099946975708},{"timestamp":1742410020000,"open":6.819,"high":6.819,"low":6.811,"close":6.818,"volume":0.7228000164031982},{"timestamp":1742410080000,"open":6.82,"high":6.827,"low":6.816,"close":6.825,"volume":0.5698999762535095},{"timestamp":1742410140000,"open":6.825,"high":6.828,"low":6.817,"close":6.82,"volume":0.6115999817848206},{"timestamp":1742410200000,"open":6.821,"high":6.824,"low":6.819,"close":6.823,"volume":0.38920000195503235},{"timestamp":1742410260000,"open":6.822,"high":6.828,"low":6.819,"close":6.828,"volume":0.7228000164031982},{"timestamp":1742410320000,"open":6.828,"high":6.837,"low":6.821,"close":6.833,"volume":0.8478999733924866},{"timestamp":1742410380000,"open":6.834,"high":6.92,"low":6.834,"close":6.92,"volume":1.2994999885559082},{"timestamp":1742410440000,"open":6.923,"high":6.923,"low":6.892,"close":6.892,"volume":1.3622000217437744},{"timestamp":1742410500000,"open":6.893,"high":6.908,"low":6.883,"close":6.904,"volume":1.3065999746322632},{"timestamp":1742410560000,"open":6.905,"high":6.919,"low":6.905,"close":6.917,"volume":0.8339999914169312},{"timestamp":1742410620000,"open":6.918,"high":6.932,"low":6.914,"close":6.928,"volume":1.1119999885559082},{"timestamp":1742410680000,"open":6.928,"high":6.948,"low":6.928,"close":6.931,"volume":1.0425000190734863},{"timestamp":1742410740000,"open":6.932,"high":6.942,"low":6.913,"close":6.915,"volume":1.1536999940872192},{"timestamp":1742410800000,"open":6.914,"high":6.943,"low":6.914,"close":6.943,"volume":1.5011999607086182},{"timestamp":1742410860000,"open":6.939,"high":6.94,"low":6.923,"close":6.923,"volume":1.2371000051498413},{"timestamp":1742410920000,"open":6.925,"high":6.928,"low":6.903,"close":6.908,"volume":1.2648999691009521},{"timestamp":1742410980000,"open":6.908,"high":6.918,"low":6.894,"close":6.916,"volume":1.1953999996185303},{"timestamp":1742411040000,"open":6.914,"high":6.921,"low":6.895,"close":6.896,"volume":1.3205000162124634},{"timestamp":1742411100000,"open":6.896,"high":6.903,"low":6.886,"close":6.899,"volume":1.0842000246047974},{"timestamp":1742411160000,"open":6.896,"high":6.918,"low":6.894,"close":6.914,"volume":1.0008000135421753},{"timestamp":1742411220000,"open":6.914,"high":6.92,"low":6.906,"close":6.908,"volume":0.7645000219345093},{"timestamp":1742411280000,"open":6.909,"high":6.923,"low":6.909,"close":6.923,"volume":0.5004000067710876},{"timestamp":1742411340000,"open":6.924,"high":6.935,"low":6.924,"close":6.931,"volume":0.7505999803543091},{"timestamp":1742411400000,"open":6.931,"high":6.931,"low":6.898,"close":6.898,"volume":1.1536999940872192},{"timestamp":1742411460000,"open":6.899,"high":6.907,"low":6.898,"close":6.9,"volume":0.7922999858856201},{"timestamp":1742411520000,"open":6.9,"high":6.909,"low":6.89,"close":6.907,"volume":0.9868999719619751},{"timestamp":1742411580000,"open":6.906,"high":6.908,"low":6.892,"close":6.892,"volume":0.8895999789237976},{"timestamp":1742411640000,"open":6.892,"high":6.898,"low":6.886,"close":6.892,"volume":0.9312999844551086},{"timestamp":1742411700000,"open":6.894,"high":6.898,"low":6.879,"close":6.883,"volume":0.6394000053405762},{"timestamp":1742411760000,"open":6.883,"high":6.893,"low":6.879,"close":6.881,"volume":0.6485999822616577},{"timestamp":1742411820000,"open":6.881,"high":6.882,"low":6.873,"close":6.873,"volume":0.5838000178337097},{"timestamp":1742411880000,"open":6.873,"high":6.891,"low":6.873,"close":6.885,"volume":0.7505999803543091},{"timestamp":1742411940000,"open":6.888,"high":6.898,"low":6.885,"close":6.891,"volume":0.7228000164031982},{"timestamp":1742412000000,"open":6.887,"high":6.892,"low":6.865,"close":6.865,"volume":0.6532999873161316},{"timestamp":1742412060000,"open":6.865,"high":6.865,"low":6.838,"close":6.84,"volume":0.5838000178337097},{"timestamp":1742412120000,"open":6.84,"high":6.841,"low":6.83,"close":6.831,"volume":0.29190000891685486},{"timestamp":1742412180000,"open":6.833,"high":6.833,"low":6.824,"close":6.832,"volume":0.4309000074863434},{"timestamp":1742412240000,"open":6.831,"high":6.835,"low":6.824,"close":6.83,"volume":0.4726000130176544},{"timestamp":1742412300000,"open":6.831,"high":6.837,"low":6.824,"close":6.831,"volume":0.6672000288963318},{"timestamp":1742412360000,"open":6.83,"high":6.831,"low":6.822,"close":6.823,"volume":0.3614000082015991},{"timestamp":1742412420000,"open":6.823,"high":6.823,"low":6.802,"close":6.803,"volume":0.6068000197410583},{"timestamp":1742412480000,"open":6.806,"high":6.819,"low":6.803,"close":6.804,"volume":0.7228000164031982},{"timestamp":1742412540000,"open":6.803,"high":6.811,"low":6.802,"close":6.81,"volume":0.48649999499320984},{"timestamp":1742412600000,"open":6.809,"high":6.809,"low":6.803,"close":6.805,"volume":0.5142999887466431},{"timestamp":1742412660000,"open":6.805,"high":6.819,"low":6.804,"close":6.804,"volume":0.6394000053405762},{"timestamp":1742412720000,"open":6.807,"high":6.822,"low":6.804,"close":6.812,"volume":0.708899974822998},{"timestamp":1742412780000,"open":6.813,"high":6.827,"low":6.813,"close":6.822,"volume":0.7784000039100647},{"timestamp":1742412840000,"open":6.821,"high":6.821,"low":6.808,"close":6.809,"volume":0.8478999733924866},{"timestamp":1742412900000,"open":6.81,"high":6.814,"low":6.804,"close":6.804,"volume":0.6115999817848206},{"timestamp":1742412960000,"open":6.804,"high":6.824,"low":6.804,"close":6.821,"volume":1.0425000190734863},{"timestamp":1742413020000,"open":6.826,"high":6.826,"low":6.806,"close":6.807,"volume":0.7784000039100647},{"timestamp":1742413080000,"open":6.807,"high":6.834,"low":6.807,"close":6.833,"volume":0.7505999803543091},{"timestamp":1742413140000,"open":6.83,"high":6.832,"low":6.82,"close":6.83,"volume":0.5976999998092651},{"timestamp":1742413200000,"open":6.828,"high":6.837,"low":6.822,"close":6.835,"volume":0.708899974822998},{"timestamp":1742413260000,"open":6.836,"high":6.851,"low":6.835,"close":6.848,"volume":0.5698999762535095},{"timestamp":1742413320000,"open":6.849,"high":6.851,"low":6.846,"close":6.851,"volume":0.40310001373291016},{"timestamp":1742413380000,"open":6.851,"high":6.852,"low":6.845,"close":6.849,"volume":0.5142999887466431},{"timestamp":1742413440000,"open":6.85,"high":6.866,"low":6.85,"close":6.864,"volume":0.4169999957084656},{"timestamp":1742413500000,"open":6.865,"high":6.869,"low":6.864,"close":6.868,"volume":0.5559999942779541},{"timestamp":1742413560000,"open":6.866,"high":6.87,"low":6.863,"close":6.87,"volume":0.4309000074863434},{"timestamp":1742413620000,"open":6.87,"high":6.881,"low":6.87,"close":6.881,"volume":0.40310001373291016},{"timestamp":1742413680000,"open":6.878,"high":6.889,"low":6.878,"close":6.886,"volume":0.5976999998092651},{"timestamp":1742413740000,"open":6.884,"high":6.888,"low":6.882,"close":6.885,"volume":0.3614000082015991},{"timestamp":1742413800000,"open":6.886,"high":6.89,"low":6.874,"close":6.884,"volume":0.6949999928474426},{"timestamp":1742413860000,"open":6.885,"high":6.887,"low":6.878,"close":6.885,"volume":0.6672000288963318},{"timestamp":1742413920000,"open":6.885,"high":6.885,"low":6.877,"close":6.877,"volume":0.4309000074863434},{"timestamp":1742413980000,"open":6.877,"high":6.884,"low":6.873,"close":6.883,"volume":0.6394000053405762},{"timestamp":1742414040000,"open":6.882,"high":6.884,"low":6.877,"close":6.88,"volume":0.5976999998092651},{"timestamp":1742414100000,"open":6.88,"high":6.88,"low":6.855,"close":6.857,"volume":0.7784000039100647},{"timestamp":1742414160000,"open":6.858,"high":6.862,"low":6.855,"close":6.86,"volume":0.6115999817848206},{"timestamp":1742414220000,"open":6.861,"high":6.863,"low":6.854,"close":6.854,"volume":0.37529999017715454},{"timestamp":1742414280000,"open":6.853,"high":6.858,"low":6.852,"close":6.854,"volume":0.3474999964237213},{"timestamp":1742414340000,"open":6.853,"high":6.866,"low":6.853,"close":6.865,"volume":0.5142999887466431},{"timestamp":1742414400000,"open":6.865,"high":6.869,"low":6.855,"close":6.856,"volume":0.8062000274658203},{"timestamp":1742414460000,"open":6.855,"high":6.866,"low":6.846,"close":6.855,"volume":0.7505999803543091},{"timestamp":1742414520000,"open":6.855,"high":6.865,"low":6.853,"close":6.855,"volume":0.44929999113082886},{"timestamp":1742414580000,"open":6.855,"high":6.864,"low":6.851,"close":6.855,"volume":0.6115999817848206},{"timestamp":1742414640000,"open":6.854,"high":6.868,"low":6.854,"close":6.864,"volume":0.5142999887466431},{"timestamp":1742414700000,"open":6.864,"high":6.879,"low":6.86,"close":6.875,"volume":0.6532999873161316},{"timestamp":1742414760000,"open":6.88,"high":6.889,"low":6.88,"close":6.887,"volume":0.40310001373291016},{"timestamp":1742414820000,"open":6.887,"high":6.891,"low":6.883,"close":6.883,"volume":0.4309000074863434},{"timestamp":1742414880000,"open":6.883,"high":6.885,"low":6.875,"close":6.875,"volume":0.37529999017715454},{"timestamp":1742414940000,"open":6.876,"high":6.88,"low":6.869,"close":6.871,"volume":0.40310001373291016},{"timestamp":1742415000000,"open":6.87,"high":6.875,"low":6.865,"close":6.867,"volume":0.5421000123023987},{"timestamp":1742415060000,"open":6.866,"high":6.881,"low":6.864,"close":6.871,"volume":0.5142999887466431},{"timestamp":1742415120000,"open":6.872,"high":6.874,"low":6.863,"close":6.87,"volume":0.6394000053405762},{"timestamp":1742415180000,"open":6.87,"high":6.884,"low":6.87,"close":6.883,"volume":0.3474999964237213},{"timestamp":1742415240000,"open":6.883,"high":6.887,"low":6.874,"close":6.874,"volume":0.4447999894618988},{"timestamp":1742415300000,"open":6.875,"high":6.882,"low":6.872,"close":6.879,"volume":0.38920000195503235},{"timestamp":1742415360000,"open":6.879,"high":6.889,"low":6.879,"close":6.889,"volume":0.2223999947309494},{"timestamp":1742415420000,"open":6.888,"high":6.888,"low":6.881,"close":6.887,"volume":0.5281999707221985},{"timestamp":1742415480000,"open":6.886,"high":6.891,"low":6.885,"close":6.887,"volume":0.3474999964237213},{"timestamp":1742415540000,"open":6.888,"high":6.888,"low":6.876,"close":6.878,"volume":0.37529999017715454},{"timestamp":1742415600000,"open":6.877,"high":6.882,"low":6.874,"close":6.877,"volume":0.3057999908924103},{"timestamp":1742415660000,"open":6.878,"high":6.887,"low":6.872,"close":6.873,"volume":0.7228000164031982},{"timestamp":1742415720000,"open":6.874,"high":6.874,"low":6.863,"close":6.868,"volume":0.40310001373291016},{"timestamp":1742415780000,"open":6.867,"high":6.867,"low":6.86,"close":6.863,"volume":0.3336000144481659},{"timestamp":1742415840000,"open":6.863,"high":6.868,"low":6.861,"close":6.864,"volume":0.49050000309944153},{"timestamp":1742415900000,"open":6.863,"high":6.867,"low":6.861,"close":6.863,"volume":0.24549999833106995},{"timestamp":1742415960000,"open":6.862,"high":6.875,"low":6.861,"close":6.874,"volume":0.4309000074863434},{"timestamp":1742416020000,"open":6.873,"high":6.875,"low":6.871,"close":6.873,"volume":0.29190000891685486},{"timestamp":1742416080000,"open":6.873,"high":6.889,"low":6.873,"close":6.889,"volume":0.29190000891685486},{"timestamp":1742416140000,"open":6.889,"high":6.889,"low":6.879,"close":6.88,"volume":0.18070000410079956},{"timestamp":1742416200000,"open":6.879,"high":6.884,"low":6.867,"close":6.871,"volume":0.5559999942779541},{"timestamp":1742416260000,"open":6.87,"high":6.87,"low":6.858,"close":6.858,"volume":0.26409998536109924},{"timestamp":1742416320000,"open":6.858,"high":6.862,"low":6.856,"close":6.857,"volume":0.2502000033855438},{"timestamp":1742416380000,"open":6.857,"high":6.859,"low":6.855,"close":6.858,"volume":0.3336000144481659},{"timestamp":1742416440000,"open":6.861,"high":6.863,"low":6.856,"close":6.863,"volume":0.4587000012397766},{"timestamp":1742416500000,"open":6.862,"high":6.874,"low":6.862,"close":6.872,"volume":0.3336000144481659},{"timestamp":1742416560000,"open":6.871,"high":6.871,"low":6.86,"close":6.86,"volume":0.26409998536109924},{"timestamp":1742416620000,"open":6.86,"high":6.861,"low":6.851,"close":6.851,"volume":0.40310001373291016},{"timestamp":1742416680000,"open":6.85,"high":6.85,"low":6.846,"close":6.849,"volume":0.15289999544620514},{"timestamp":1742416740000,"open":6.849,"high":6.851,"low":6.846,"close":6.846,"volume":0.15289999544620514},{"timestamp":1742416800000,"open":6.845,"high":6.848,"low":6.843,"close":6.843,"volume":0.1111999973654747},{"timestamp":1742416860000,"open":6.843,"high":6.844,"low":6.837,"close":6.844,"volume":0.3474999964237213},{"timestamp":1742416920000,"open":6.848,"high":6.851,"low":6.842,"close":6.848,"volume":0.4587000012397766},{"timestamp":1742416980000,"open":6.848,"high":6.86,"low":6.848,"close":6.857,"volume":0.27799999713897705},{"timestamp":1742417040000,"open":6.856,"high":6.856,"low":6.843,"close":6.849,"volume":0.5698999762535095},{"timestamp":1742417100000,"open":6.849,"high":6.853,"low":6.846,"close":6.847,"volume":0.4309000074863434},{"timestamp":1742417160000,"open":6.847,"high":6.852,"low":6.842,"close":6.842,"volume":0.3336000144481659},{"timestamp":1742417220000,"open":6.845,"high":6.846,"low":6.838,"close":6.838,"volume":0.48649999499320984},{"timestamp":1742417280000,"open":6.838,"high":6.838,"low":6.818,"close":6.818,"volume":0.3799000084400177},{"timestamp":1742417340000,"open":6.817,"high":6.836,"low":6.817,"close":6.831,"volume":0.38920000195503235},{"timestamp":1742417400000,"open":6.83,"high":6.833,"low":6.829,"close":6.832,"volume":0.3336000144481659},{"timestamp":1742417460000,"open":6.831,"high":6.836,"low":6.827,"close":6.828,"volume":0.4169999957084656},{"timestamp":1742417520000,"open":6.827,"high":6.83,"low":6.822,"close":6.823,"volume":0.3336000144481659},{"timestamp":1742417580000,"open":6.825,"high":6.825,"low":6.82,"close":6.824,"volume":0.26409998536109924},{"timestamp":1742417640000,"open":6.824,"high":6.826,"low":6.822,"close":6.824,"volume":0.26409998536109924},{"timestamp":1742417700000,"open":6.823,"high":6.823,"low":6.815,"close":6.817,"volume":0.3197000026702881},{"timestamp":1742417760000,"open":6.817,"high":6.818,"low":6.809,"close":6.809,"volume":0.3197000026702881},{"timestamp":1742417820000,"open":6.81,"high":6.815,"low":6.81,"close":6.813,"volume":0.3474999964237213},{"timestamp":1742417880000,"open":6.814,"high":6.819,"low":6.811,"close":6.812,"volume":0.3197000026702881},{"timestamp":1742417940000,"open":6.812,"high":6.819,"low":6.812,"close":6.818,"volume":0.26409998536109924},{"timestamp":1742418000000,"open":6.819,"high":6.823,"low":6.818,"close":6.819,"volume":0.38920000195503235},{"timestamp":1742418060000,"open":6.82,"high":6.827,"low":6.82,"close":6.825,"volume":0.37529999017715454},{"timestamp":1742418120000,"open":6.825,"high":6.832,"low":6.825,"close":6.829,"volume":0.2502000033855438},{"timestamp":1742418180000,"open":6.83,"high":6.84,"low":6.829,"close":6.839,"volume":0.18070000410079956},{"timestamp":1742418240000,"open":6.838,"high":6.839,"low":6.835,"close":6.837,"volume":0.3614000082015991},{"timestamp":1742418300000,"open":6.838,"high":6.839,"low":6.833,"close":6.833,"volume":0.4169999957084656},{"timestamp":1742418360000,"open":6.833,"high":6.836,"low":6.827,"close":6.827,"volume":0.3057999908924103},{"timestamp":1742418420000,"open":6.826,"high":6.834,"low":6.826,"close":6.831,"volume":0.2084999978542328},{"timestamp":1742418480000,"open":6.831,"high":6.842,"low":6.831,"close":6.837,"volume":0.4587000012397766},{"timestamp":1742418540000,"open":6.836,"high":6.837,"low":6.835,"close":6.835,"volume":0.18070000410079956},{"timestamp":1742418600000,"open":6.836,"high":6.839,"low":6.833,"close":6.839,"volume":0.3336000144481659},{"timestamp":1742418660000,"open":6.839,"high":6.84,"low":6.835,"close":6.835,"volume":0.2502000033855438},{"timestamp":1742418720000,"open":6.834,"high":6.848,"low":6.832,"close":6.848,"volume":0.4447999894618988},{"timestamp":1742418780000,"open":6.847,"high":6.853,"low":6.846,"close":6.85,"volume":0.2084999978542328},{"timestamp":1742418840000,"open":6.85,"high":6.851,"low":6.835,"close":6.835,"volume":0.4309000074863434},{"timestamp":1742418900000,"open":6.836,"high":6.849,"low":6.836,"close":6.848,"volume":0.4447999894618988},{"timestamp":1742418960000,"open":6.847,"high":6.848,"low":6.843,"close":6.845,"volume":0.3614000082015991},{"timestamp":1742419020000,"open":6.846,"high":6.859,"low":6.845,"close":6.858,"volume":0.3336000144481659},{"timestamp":1742419080000,"open":6.86,"high":6.862,"low":6.849,"close":6.852,"volume":0.37529999017715454},{"timestamp":1742419140000,"open":6.851,"high":6.857,"low":6.85,"close":6.85,"volume":0.27799999713897705},{"timestamp":1742419200000,"open":6.851,"high":6.859,"low":6.851,"close":6.859,"volume":0.19460000097751617},{"timestamp":1742419260000,"open":6.86,"high":6.861,"low":6.857,"close":6.86,"volume":0.08340000361204147},{"timestamp":1742419320000,"open":6.86,"high":6.866,"low":6.86,"close":6.866,"volume":0.08340000361204147},{"timestamp":1742419380000,"open":6.866,"high":6.872,"low":6.866,"close":6.872,"volume":0.2084999978542328},{"timestamp":1742419440000,"open":6.869,"high":6.872,"low":6.859,"close":6.86,"volume":0.38920000195503235},{"timestamp":1742419500000,"open":6.859,"high":6.859,"low":6.845,"close":6.845,"volume":0.37529999017715454},{"timestamp":1742419560000,"open":6.845,"high":6.845,"low":6.84,"close":6.842,"volume":0.13899999856948853},{"timestamp":1742419620000,"open":6.841,"high":6.843,"low":6.84,"close":6.843,"volume":0.1111999973654747},{"timestamp":1742419680000,"open":6.842,"high":6.849,"low":6.842,"close":6.848,"volume":0.16680000722408295},{"timestamp":1742419740000,"open":6.848,"high":6.848,"low":6.842,"close":6.843,"volume":0.3336000144481659},{"timestamp":1742419800000,"open":6.843,"high":6.843,"low":6.84,"close":6.841,"volume":0.1251000016927719},{"timestamp":1742419860000,"open":6.842,"high":6.845,"low":6.839,"close":6.839,"volume":0.18070000410079956},{"timestamp":1742419920000,"open":6.841,"high":6.851,"low":6.841,"close":6.848,"volume":0.19460000097751617},{"timestamp":1742419980000,"open":6.849,"high":6.869,"low":6.849,"close":6.869,"volume":0.38920000195503235},{"timestamp":1742420040000,"open":6.87,"high":6.871,"low":6.867,"close":6.869,"volume":0.06949999928474426},{"timestamp":1742420100000,"open":6.87,"high":6.873,"low":6.87,"close":6.873,"volume":0.05559999868273735},{"timestamp":1742420160000,"open":6.869,"high":6.869,"low":6.854,"close":6.859,"volume":0.3336000144481659},{"timestamp":1742420220000,"open":6.86,"high":6.861,"low":6.853,"close":6.854,"volume":0.18070000410079956},{"timestamp":1742420280000,"open":6.852,"high":6.852,"low":6.846,"close":6.849,"volume":0.19460000097751617},{"timestamp":1742420340000,"open":6.85,"high":6.852,"low":6.846,"close":6.849,"volume":0.16680000722408295},{"timestamp":1742420400000,"open":6.85,"high":6.85,"low":6.833,"close":6.833,"volume":0.3474999964237213},{"timestamp":1742420460000,"open":6.834,"high":6.845,"low":6.834,"close":6.843,"volume":0.2363000065088272},{"timestamp":1742420520000,"open":6.842,"high":6.843,"low":6.835,"close":6.835,"volume":0.15289999544620514},{"timestamp":1742420580000,"open":6.834,"high":6.834,"low":6.83,"close":6.83,"volume":0.1111999973654747},{"timestamp":1742420640000,"open":6.83,"high":6.832,"low":6.83,"close":6.832,"volume":0.05559999868273735},{"timestamp":1742420700000,"open":6.834,"high":6.834,"low":6.834,"close":6.834,"volume":0.013899999670684338},{"timestamp":1742420760000,"open":6.834,"high":6.834,"low":6.834,"close":6.834,"volume":0.027799999341368675},{"timestamp":1742420820000,"open":6.834,"high":6.834,"low":6.834,"close":6.834,"volume":0.027799999341368675},{"timestamp":1742420880000,"open":6.834,"high":6.834,"low":6.834,"close":6.834,"volume":0.027799999341368675},{"timestamp":1742420940000,"open":6.835,"high":6.844,"low":6.834,"close":6.844,"volume":0.1251000016927719},{"timestamp":1742421000000,"open":6.845,"high":6.847,"low":6.844,"close":6.847,"volume":0.06949999928474426},{"timestamp":1742421060000,"open":6.844,"high":6.846,"low":6.84,"close":6.84,"volume":0.15289999544620514},{"timestamp":1742421120000,"open":6.84,"high":6.84,"low":6.832,"close":6.833,"volume":0.16680000722408295},{"timestamp":1742421180000,"open":6.833,"high":6.833,"low":6.833,"close":6.833,"volume":0.027799999341368675},{"timestamp":1742421300000,"open":6.834,"high":6.834,"low":6.825,"close":6.825,"volume":0.3197000026702881},{"timestamp":1742421360000,"open":6.825,"high":6.827,"low":6.825,"close":6.825,"volume":0.2084999978542328},{"timestamp":1742421420000,"open":6.824,"high":6.841,"low":6.823,"close":6.841,"volume":0.22699999809265137},{"timestamp":1742421480000,"open":6.846,"high":6.846,"low":6.827,"close":6.828,"volume":0.3197000026702881},{"timestamp":1742421540000,"open":6.829,"high":6.829,"low":6.817,"close":6.824,"volume":0.4169999957084656},{"timestamp":1742421600000,"open":6.824,"high":6.824,"low":6.795,"close":6.795,"volume":0.07850000262260437},{"timestamp":1742421660000,"open":6.794,"high":6.794,"low":6.794,"close":6.794,"volume":0.024000000208616257},{"timestamp":1742421720000,"open":6.801,"high":6.812,"low":6.801,"close":6.801,"volume":0.11999999731779099},{"timestamp":1742421780000,"open":6.81,"high":6.813,"low":6.806,"close":6.806,"volume":0.04800000041723251},{"timestamp":1742421840000,"open":6.813,"high":6.813,"low":6.802,"close":6.81,"volume":0.08399999886751175},{"timestamp":1742421900000,"open":6.807,"high":6.807,"low":6.797,"close":6.797,"volume":0.04800000041723251},{"timestamp":1742421960000,"open":6.795,"high":6.795,"low":6.793,"close":6.793,"volume":0.04800000041723251},{"timestamp":1742422020000,"open":6.792,"high":6.801,"low":6.792,"close":6.8,"volume":0.07199999690055847},{"timestamp":1742422140000,"open":6.796,"high":6.796,"low":6.796,"close":6.796,"volume":0.012000000104308128},{"timestamp":1742422200000,"open":6.792,"high":6.795,"low":6.792,"close":6.795,"volume":0.024000000208616257},{"timestamp":1742422260000,"open":6.798,"high":6.804,"low":6.798,"close":6.804,"volume":0.04800000041723251},{"timestamp":1742422320000,"open":6.796,"high":6.796,"low":6.794,"close":6.794,"volume":0.035999998450279236},{"timestamp":1742422380000,"open":6.794,"high":6.794,"low":6.794,"close":6.794,"volume":0.012000000104308128},{"timestamp":1742422440000,"open":6.799,"high":6.81,"low":6.799,"close":6.81,"volume":0.05999999865889549},{"timestamp":1742422500000,"open":6.813,"high":6.814,"low":6.811,"close":6.811,"volume":0.04800000041723251},{"timestamp":1742422560000,"open":6.814,"high":6.814,"low":6.803,"close":6.803,"volume":0.09600000083446503},{"timestamp":1742422620000,"open":6.809,"high":6.813,"low":6.809,"close":6.813,"volume":0.024000000208616257},{"timestamp":1742422680000,"open":6.808,"high":6.808,"low":6.807,"close":6.807,"volume":0.024000000208616257},{"timestamp":1742422740000,"open":6.809,"high":6.81,"low":6.809,"close":6.81,"volume":0.024000000208616257},{"timestamp":1742422800000,"open":6.814,"high":6.821,"low":6.813,"close":6.816,"volume":0.07199999690055847},{"timestamp":1742422860000,"open":6.816,"high":6.816,"low":6.806,"close":6.806,"volume":0.05999999865889549},{"timestamp":1742422920000,"open":6.807,"high":6.807,"low":6.807,"close":6.807,"volume":0.012000000104308128},{"timestamp":1742422980000,"open":6.809,"high":6.809,"low":6.808,"close":6.808,"volume":0.04800000041723251},{"timestamp":1742423040000,"open":6.81,"high":6.81,"low":6.804,"close":6.804,"volume":0.024000000208616257},{"timestamp":1742423100000,"open":6.827,"high":6.83,"low":6.823,"close":6.823,"volume":0.2502000033855438},{"timestamp":1742423160000,"open":6.824,"high":6.824,"low":6.82,"close":6.822,"volume":0.15289999544620514},{"timestamp":1742423220000,"open":6.821,"high":6.821,"low":6.818,"close":6.818,"volume":0.2084999978542328},{"timestamp":1742423280000,"open":6.818,"high":6.819,"low":6.815,"close":6.815,"volume":0.2223999947309494},{"timestamp":1742423340000,"open":6.817,"high":6.817,"low":6.815,"close":6.817,"volume":0.16680000722408295},{"timestamp":1742423400000,"open":6.818,"high":6.82,"low":6.816,"close":6.818,"volume":0.40310001373291016},{"timestamp":1742423460000,"open":6.817,"high":6.826,"low":6.817,"close":6.823,"volume":0.3614000082015991},{"timestamp":1742423520000,"open":6.824,"high":6.832,"low":6.824,"close":6.831,"volume":0.4447999894618988},{"timestamp":1742423580000,"open":6.832,"high":6.839,"low":6.832,"close":6.837,"volume":0.4309000074863434},{"timestamp":1742423640000,"open":6.837,"high":6.837,"low":6.831,"close":6.833,"volume":0.13899999856948853},{"timestamp":1742423700000,"open":6.832,"high":6.837,"low":6.832,"close":6.832,"volume":0.27799999713897705},{"timestamp":1742423760000,"open":6.833,"high":6.845,"low":6.832,"close":6.844,"volume":0.5004000067710876},{"timestamp":1742423820000,"open":6.842,"high":6.844,"low":6.841,"close":6.844,"volume":0.40310001373291016},{"timestamp":1742423880000,"open":6.845,"high":6.852,"low":6.843,"close":6.849,"volume":0.4309000074863434},{"timestamp":1742423940000,"open":6.848,"high":6.85,"low":6.848,"close":6.85,"volume":0.09730000048875809},{"timestamp":1742424000000,"open":6.85,"high":6.85,"low":6.845,"close":6.848,"volume":0.29190000891685486},{"timestamp":1742424060000,"open":6.848,"high":6.866,"low":6.848,"close":6.866,"volume":0.5281999707221985},{"timestamp":1742424120000,"open":6.866,"high":6.88,"low":6.865,"close":6.878,"volume":0.7228000164031982},{"timestamp":1742424180000,"open":6.879,"high":6.881,"low":6.876,"close":6.879,"volume":0.38920000195503235},{"timestamp":1742424240000,"open":6.88,"high":6.893,"low":6.878,"close":6.884,"volume":0.6394000053405762},{"timestamp":1742424300000,"open":6.883,"high":6.921,"low":6.883,"close":6.907,"volume":0.9332000017166138},{"timestamp":1742424360000,"open":6.906,"high":6.906,"low":6.89,"close":6.89,"volume":0.48649999499320984},{"timestamp":1742424420000,"open":6.89,"high":6.89,"low":6.872,"close":6.88,"volume":0.4169999957084656},{"timestamp":1742424480000,"open":6.879,"high":6.89,"low":6.877,"close":6.884,"volume":0.708899974822998},{"timestamp":1742424540000,"open":6.886,"high":6.89,"low":6.886,"close":6.889,"volume":0.13899999856948853},{"timestamp":1742424600000,"open":6.884,"high":6.887,"low":6.88,"close":6.882,"volume":0.4309000074863434},{"timestamp":1742424660000,"open":6.879,"high":6.885,"low":6.879,"close":6.884,"volume":0.19460000097751617},{"timestamp":1742424720000,"open":6.887,"high":6.89,"low":6.883,"close":6.884,"volume":0.4169999957084656},{"timestamp":1742424780000,"open":6.884,"high":6.889,"low":6.883,"close":6.886,"volume":0.2084999978542328},{"timestamp":1742424840000,"open":6.885,"high":6.885,"low":6.878,"close":6.882,"volume":0.3614000082015991},{"timestamp":1742424900000,"open":6.881,"high":6.882,"low":6.878,"close":6.88,"volume":0.18070000410079956},{"timestamp":1742424960000,"open":6.877,"high":6.879,"low":6.874,"close":6.879,"volume":0.1251000016927719},{"timestamp":1742425020000,"open":6.878,"high":6.878,"low":6.875,"close":6.875,"volume":0.1111999973654747},{"timestamp":1742425080000,"open":6.873,"high":6.874,"low":6.869,"close":6.871,"volume":0.19460000097751617},{"timestamp":1742425140000,"open":6.871,"high":6.874,"low":6.871,"close":6.872,"volume":0.15289999544620514},{"timestamp":1742425200000,"open":6.873,"high":6.875,"low":6.871,"close":6.872,"volume":0.4169999957084656},{"timestamp":1742425260000,"open":6.871,"high":6.872,"low":6.871,"close":6.872,"volume":0.06949999928474426},{"timestamp":1742425320000,"open":6.872,"high":6.874,"low":6.86,"close":6.86,"volume":0.3057999908924103},{"timestamp":1742425380000,"open":6.862,"high":6.865,"low":6.86,"close":6.864,"volume":0.2502000033855438},{"timestamp":1742425440000,"open":6.866,"high":6.873,"low":6.866,"close":6.869,"volume":0.3474999964237213},{"timestamp":1742425500000,"open":6.869,"high":6.869,"low":6.862,"close":6.862,"volume":0.19460000097751617},{"timestamp":1742425560000,"open":6.86,"high":6.861,"low":6.858,"close":6.861,"volume":0.19460000097751617},{"timestamp":1742425620000,"open":6.861,"high":6.862,"low":6.859,"close":6.86,"volume":0.2084999978542328},{"timestamp":1742425680000,"open":6.859,"high":6.861,"low":6.859,"close":6.859,"volume":0.15289999544620514},{"timestamp":1742425740000,"open":6.858,"high":6.861,"low":6.857,"close":6.86,"volume":0.2084999978542328},{"timestamp":1742425800000,"open":6.86,"high":6.86,"low":6.847,"close":6.849,"volume":0.2223999947309494},{"timestamp":1742425860000,"open":6.851,"high":6.851,"low":6.848,"close":6.851,"volume":0.16680000722408295},{"timestamp":1742425920000,"open":6.852,"high":6.854,"low":6.849,"close":6.852,"volume":0.4587000012397766},{"timestamp":1742425980000,"open":6.851,"high":6.857,"low":6.848,"close":6.849,"volume":0.26409998536109924},{"timestamp":1742426040000,"open":6.848,"high":6.851,"low":6.848,"close":6.85,"volume":0.18070000410079956},{"timestamp":1742426100000,"open":6.849,"high":6.855,"low":6.844,"close":6.845,"volume":0.2363000065088272},{"timestamp":1742426160000,"open":6.844,"high":6.848,"low":6.844,"close":6.847,"volume":0.2502000033855438},{"timestamp":1742426220000,"open":6.846,"high":6.847,"low":6.845,"close":6.847,"volume":0.19460000097751617},{"timestamp":1742426280000,"open":6.848,"high":6.848,"low":6.845,"close":6.847,"volume":0.19460000097751617},{"timestamp":1742426340000,"open":6.848,"high":6.85,"low":6.845,"close":6.849,"volume":0.19460000097751617},{"timestamp":1742426400000,"open":6.849,"high":6.858,"low":6.849,"close":6.854,"volume":0.3057999908924103},{"timestamp":1742426460000,"open":6.856,"high":6.862,"low":6.856,"close":6.859,"volume":0.18070000410079956},{"timestamp":1742426520000,"open":6.86,"high":6.862,"low":6.859,"close":6.861,"volume":0.19460000097751617},{"timestamp":1742426580000,"open":6.86,"high":6.868,"low":6.86,"close":6.868,"volume":0.18070000410079956},{"timestamp":1742426640000,"open":6.868,"high":6.868,"low":6.859,"close":6.861,"volume":0.29190000891685486},{"timestamp":1742426700000,"open":6.86,"high":6.866,"low":6.86,"close":6.862,"volume":0.29190000891685486},{"timestamp":1742426760000,"open":6.862,"high":6.87,"low":6.862,"close":6.87,"volume":0.3474999964237213},{"timestamp":1742426820000,"open":6.871,"high":6.879,"low":6.87,"close":6.876,"volume":0.16680000722408295},{"timestamp":1742426880000,"open":6.876,"high":6.879,"low":6.876,"close":6.878,"volume":0.19460000097751617},{"timestamp":1742426940000,"open":6.879,"high":6.879,"low":6.876,"close":6.876,"volume":0.1251000016927719},{"timestamp":1742427000000,"open":6.877,"high":6.877,"low":6.867,"close":6.876,"volume":0.4587000012397766},{"timestamp":1742427060000,"open":6.875,"high":6.879,"low":6.874,"close":6.874,"volume":0.3057999908924103},{"timestamp":1742427120000,"open":6.875,"high":6.887,"low":6.875,"close":6.886,"volume":0.5004000067710876},{"timestamp":1742427180000,"open":6.885,"high":6.896,"low":6.885,"close":6.892,"volume":0.26409998536109924},{"timestamp":1742427240000,"open":6.892,"high":6.893,"low":6.882,"close":6.885,"volume":0.3614000082015991},{"timestamp":1742427300000,"open":6.885,"high":6.885,"low":6.877,"close":6.88,"volume":0.3474999964237213},{"timestamp":1742427360000,"open":6.879,"high":6.895,"low":6.879,"close":6.894,"volume":0.2223999947309494},{"timestamp":1742427420000,"open":6.894,"high":6.897,"low":6.894,"close":6.897,"volume":0.18070000410079956},{"timestamp":1742427480000,"open":6.897,"high":6.911,"low":6.897,"close":6.91,"volume":0.3057999908924103},{"timestamp":1742427540000,"open":6.91,"high":6.912,"low":6.906,"close":6.908,"volume":0.38920000195503235},{"timestamp":1742427600000,"open":6.909,"high":6.918,"low":6.907,"close":6.918,"volume":0.27799999713897705},{"timestamp":1742427660000,"open":6.924,"high":6.927,"low":6.921,"close":6.926,"volume":0.5142999887466431},{"timestamp":1742427720000,"open":6.926,"high":6.927,"low":6.92,"close":6.927,"volume":0.3614000082015991},{"timestamp":1742427780000,"open":6.928,"high":6.931,"low":6.925,"close":6.927,"volume":0.3057999908924103},{"timestamp":1742427840000,"open":6.928,"high":6.928,"low":6.924,"close":6.925,"volume":0.16680000722408295},{"timestamp":1742427900000,"open":6.925,"high":6.925,"low":6.921,"close":6.923,"volume":0.3197000026702881},{"timestamp":1742427960000,"open":6.924,"high":6.925,"low":6.91,"close":6.913,"volume":0.5698999762535095},{"timestamp":1742428020000,"open":6.913,"high":6.924,"low":6.911,"close":6.92,"volume":0.5281999707221985},{"timestamp":1742428080000,"open":6.921,"high":6.925,"low":6.918,"close":6.918,"volume":0.4726000130176544},{"timestamp":1742428140000,"open":6.918,"high":6.92,"low":6.916,"close":6.916,"volume":0.38920000195503235},{"timestamp":1742428200000,"open":6.917,"high":6.917,"low":6.905,"close":6.905,"volume":0.4309000074863434},{"timestamp":1742428260000,"open":6.907,"high":6.911,"low":6.905,"close":6.905,"volume":0.38920000195503235},{"timestamp":1742428320000,"open":6.903,"high":6.904,"low":6.899,"close":6.899,"volume":0.2502000033855438},{"timestamp":1742428380000,"open":6.898,"high":6.91,"low":6.898,"close":6.91,"volume":0.3797999918460846},{"timestamp":1742428440000,"open":6.91,"high":6.915,"low":6.905,"close":6.908,"volume":0.37529999017715454},{"timestamp":1742428500000,"open":6.907,"high":6.91,"low":6.902,"close":6.902,"volume":0.40310001373291016},{"timestamp":1742428560000,"open":6.903,"high":6.907,"low":6.902,"close":6.907,"volume":0.2363000065088272},{"timestamp":1742428620000,"open":6.907,"high":6.91,"low":6.906,"close":6.906,"volume":0.13899999856948853},{"timestamp":1742428680000,"open":6.906,"high":6.906,"low":6.9,"close":6.903,"volume":0.3336000144481659},{"timestamp":1742428740000,"open":6.902,"high":6.904,"low":6.901,"close":6.902,"volume":0.2223999947309494}]