[{"timestamp":1742342400000,"open":6.71662,"high":6.71911,"low":6.71281,"close":6.71871,"volume":37.86000061035156},{"timestamp":1742342460000,"open":6.71741,"high":6.72012,"low":6.71741,"close":6.71941,"volume":47.880001068115234},{"timestamp":1742342520000,"open":6.71831,"high":6.72111,"low":6.71371,"close":6.72075,"volume":78.80999755859375},{"timestamp":1742342580000,"open":6.72202,"high":6.72262,"low":6.71641,"close":6.72171,"volume":47.40999984741211},{"timestamp":1742342640000,"open":6.72161,"high":6.72201,"low":6.71491,"close":6.72071,"volume":163.4199981689453},{"timestamp":1742342700000,"open":6.72001,"high":6.72082,"low":6.71231,"close":6.71261,"volume":128.1699981689453},{"timestamp":1742342760000,"open":6.71562,"high":6.71722,"low":6.71171,"close":6.71361,"volume":114.16999816894531},{"timestamp":1742342820000,"open":6.71301,"high":6.71731,"low":6.71161,"close":6.71671,"volume":204.82000732421875},{"timestamp":1742342880000,"open":6.71681,"high":6.71881,"low":6.71291,"close":6.71722,"volume":45.59000015258789},{"timestamp":1742342940000,"open":6.71721,"high":6.71742,"low":6.71211,"close":6.71381,"volume":169.83999633789062},{"timestamp":1742343000000,"open":6.71391,"high":6.71761,"low":6.71303,"close":6.71721,"volume":100.55000305175781},{"timestamp":1742343060000,"open":6.71701,"high":6.71781,"low":6.71381,"close":6.71671,"volume":97.91000366210938},{"timestamp":1742343120000,"open":6.71722,"high":6.71762,"low":6.71313,"close":6.71451,"volume":101.43000030517578},{"timestamp":1742343180000,"open":6.71632,"high":6.71801,"low":6.71311,"close":6.71441,"volume":90.61000061035156},{"timestamp":1742343240000,"open":6.71421,"high":6.71701,"low":6.71331,"close":6.71591,"volume":57.09000015258789},{"timestamp":1742343300000,"open":6.71571,"high":6.71771,"low":6.71241,"close":6.71641,"volume":191.5},{"timestamp":1742343360000,"open":6.71691,"high":6.71801,"low":6.71345,"close":6.71621,"volume":220.42999267578125},{"timestamp":1742343420000,"open":6.71671,"high":6.71691,"low":6.71231,"close":6.71311,"volume":122.54000091552734},{"timestamp":1742343480000,"open":6.71731,"high":6.71831,"low":6.71241,"close":6.7143,"volume":184.8000030517578},{"timestamp":1742343540000,"open":6.71321,"high":6.71751,"low":6.71171,"close":6.71681,"volume":306.0199890136719},{"timestamp":1742343600000,"open":6.71711,"high":6.71791,"low":6.71201,"close":6.71421,"volume":511.3399963378906},{"timestamp":1742343660000,"open":6.71262,"high":6.71711,"low":6.71038,"close":6.71542,"volume":232.66000366210938},{"timestamp":1742343720000,"open":6.71221,"high":6.71762,"low":6.71152,"close":6.71611,"volume":283.3999938964844},{"timestamp":1742343780000,"open":6.71571,"high":6.71771,"low":6.71261,"close":6.71351,"volume":76.88999938964844},{"timestamp":1742343840000,"open":6.71391,"high":6.71671,"low":6.71391,"close":6.71651,"volume":35.369998931884766},{"timestamp":1742343900000,"open":6.71661,"high":6.71712,"low":6.716,"close":6.71681,"volume":29.549999237060547},{"timestamp":1742343960000,"open":6.71712,"high":6.71742,"low":6.71624,"close":6.71692,"volume":28.170000076293945},{"timestamp":1742344020000,"open":6.71701,"high":6.71701,"low":6.71481,"close":6.71631,"volume":38.7599983215332},{"timestamp":1742344080000,"open":6.71631,"high":6.71642,"low":6.71581,"close":6.71601,"volume":24.299999237060547},{"timestamp":1742344140000,"open":6.71571,"high":6.71621,"low":6.71401,"close":6.71551,"volume":23.399999618530273},{"timestamp":1742344200000,"open":6.71541,"high":6.71571,"low":6.71511,"close":6.71531,"volume":18.899999618530273},{"timestamp":1742344260000,"open":6.71501,"high":6.71581,"low":6.71412,"close":6.71431,"volume":23.399999618530273},{"timestamp":1742344320000,"open":6.71591,"high":6.71701,"low":6.71472,"close":6.71681,"volume":28.799999237060547},{"timestamp":1742344380000,"open":6.71561,"high":6.71671,"low":6.71431,"close":6.71601,"volume":33.29999923706055},{"timestamp":1742344440000,"open":6.71572,"high":6.71661,"low":6.71381,"close":6.71621,"volume":40.290000915527344},{"timestamp":1742344500000,"open":6.71681,"high":6.71681,"low":6.71401,"close":6.71632,"volume":49.97999954223633},{"timestamp":1742344560000,"open":6.71652,"high":6.71751,"low":6.71471,"close":6.71741,"volume":34.68000030517578},{"timestamp":1742344620000,"open":6.71731,"high":6.71781,"low":6.71501,"close":6.71521,"volume":33.630001068115234},{"timestamp":1742344680000,"open":6.71511,"high":6.71542,"low":6.71441,"close":6.71542,"volume":41.400001525878906},{"timestamp":1742344740000,"open":6.71522,"high":6.71671,"low":6.71522,"close":6.71611,"volume":37.79999923706055},{"timestamp":1742344800000,"open":6.71611,"high":6.71762,"low":6.71541,"close":6.71691,"volume":36},{"timestamp":1742344860000,"open":6.71641,"high":6.71801,"low":6.71622,"close":6.71661,"volume":40.5},{"timestamp":1742344920000,"open":6.71691,"high":6.71761,"low":6.71661,"close":6.71751,"volume":38.70000076293945},{"timestamp":1742344980000,"open":6.71731,"high":6.71792,"low":6.71691,"close":6.71781,"volume":28.799999237060547},{"timestamp":1742345040000,"open":6.71791,"high":6.71841,"low":6.71761,"close":6.71831,"volume":18},{"timestamp":1742345100000,"open":6.71822,"high":6.72061,"low":6.71767,"close":6.72041,"volume":173.6699981689453},{"timestamp":1742345160000,"open":6.72031,"high":6.72091,"low":6.71972,"close":6.72051,"volume":48.95000076293945},{"timestamp":1742345220000,"open":6.72021,"high":6.72091,"low":6.71922,"close":6.72032,"volume":64.6500015258789},{"timestamp":1742345280000,"open":6.71954,"high":6.72212,"low":6.71951,"close":6.72151,"volume":47.150001525878906},{"timestamp":1742345340000,"open":6.72141,"high":6.72241,"low":6.72081,"close":6.72221,"volume":31.5},{"timestamp":1742345400000,"open":6.72241,"high":6.72272,"low":6.72122,"close":6.72221,"volume":32.400001525878906},{"timestamp":1742345460000,"open":6.72212,"high":6.72261,"low":6.72091,"close":6.72261,"volume":39.650001525878906},{"timestamp":1742345520000,"open":6.72271,"high":6.72561,"low":6.72241,"close":6.72461,"volume":45.900001525878906},{"timestamp":1742345580000,"open":6.72441,"high":6.72642,"low":6.72381,"close":6.72532,"volume":50.54999923706055},{"timestamp":1742345640000,"open":6.72601,"high":6.72601,"low":6.72371,"close":6.72401,"volume":42.29999923706055},{"timestamp":1742345700000,"open":6.72322,"high":6.72331,"low":6.72101,"close":6.72161,"volume":45.900001525878906},{"timestamp":1742345760000,"open":6.72162,"high":6.72222,"low":6.72081,"close":6.72161,"volume":41.400001525878906},{"timestamp":1742345820000,"open":6.72161,"high":6.72211,"low":6.71999,"close":6.72091,"volume":45.08000183105469},{"timestamp":1742345880000,"open":6.72141,"high":6.72171,"low":6.72051,"close":6.72131,"volume":25.200000762939453},{"timestamp":1742345940000,"open":6.72131,"high":6.72311,"low":6.71981,"close":6.72311,"volume":49.54999923706055},{"timestamp":1742346000000,"open":6.72292,"high":6.72531,"low":6.72292,"close":6.72451,"volume":57.06999969482422},{"timestamp":1742346060000,"open":6.72471,"high":6.72471,"low":6.72261,"close":6.72392,"volume":43.20000076293945},{"timestamp":1742346120000,"open":6.72341,"high":6.72371,"low":6.72131,"close":6.72232,"volume":35.150001525878906},{"timestamp":1742346180000,"open":6.72241,"high":6.72301,"low":6.72052,"close":6.72241,"volume":29.780000686645508},{"timestamp":1742346240000,"open":6.72162,"high":6.72291,"low":6.72151,"close":6.72241,"volume":31.5},{"timestamp":1742346300000,"open":6.72241,"high":6.72272,"low":6.72191,"close":6.72191,"volume":18},{"timestamp":1742346360000,"open":6.72201,"high":6.72281,"low":6.71942,"close":6.72101,"volume":54.7599983215332},{"timestamp":1742346420000,"open":6.72111,"high":6.72191,"low":6.72061,"close":6.72061,"volume":29.700000762939453},{"timestamp":1742346480000,"open":6.72072,"high":6.72221,"low":6.72061,"close":6.72192,"volume":41.400001525878906},{"timestamp":1742346540000,"open":6.72161,"high":6.72161,"low":6.72009,"close":6.72091,"volume":79.72000122070312},{"timestamp":1742346600000,"open":6.72071,"high":6.72151,"low":6.72,"close":6.72151,"volume":32.54999923706055},{"timestamp":1742346660000,"open":6.72141,"high":6.72211,"low":6.72101,"close":6.72141,"volume":24.299999237060547},{"timestamp":1742346720000,"open":6.72132,"high":6.72311,"low":6.72132,"close":6.72241,"volume":35.099998474121094},{"timestamp":1742346780000,"open":6.72181,"high":6.72251,"low":6.72101,"close":6.72221,"volume":43.29999923706055},{"timestamp":1742346840000,"open":6.72241,"high":6.72241,"low":6.72131,"close":6.72171,"volume":30.600000381469727},{"timestamp":1742346900000,"open":6.72171,"high":6.72281,"low":6.72131,"close":6.72251,"volume":38.900001525878906},{"timestamp":1742346960000,"open":6.72202,"high":6.72251,"low":6.72111,"close":6.72162,"volume":54.349998474121094},{"timestamp":1742347020000,"open":6.72151,"high":6.72241,"low":6.72151,"close":6.72194,"volume":72.30000305175781},{"timestamp":1742347080000,"open":6.722,"high":6.72301,"low":6.72159,"close":6.72232,"volume":176.69000244140625},{"timestamp":1742347140000,"open":6.72212,"high":6.72301,"low":6.72127,"close":6.72161,"volume":144.8000030517578},{"timestamp":1742347200000,"open":6.72192,"high":6.72202,"low":6.72059,"close":6.72151,"volume":46.5099983215332},{"timestamp":1742347260000,"open":6.72121,"high":6.72201,"low":6.72111,"close":6.72171,"volume":30.600000381469727},{"timestamp":1742347320000,"open":6.72201,"high":6.72232,"low":6.72121,"close":6.72192,"volume":44.029998779296875},{"timestamp":1742347380000,"open":6.72191,"high":6.72242,"low":6.72151,"close":6.72221,"volume":24.299999237060547},{"timestamp":1742347440000,"open":6.72181,"high":6.72261,"low":6.72181,"close":6.72232,"volume":29.700000762939453},{"timestamp":1742347500000,"open":6.72242,"high":6.72292,"low":6.72242,"close":6.72261,"volume":33.400001525878906},{"timestamp":1742347560000,"open":6.72272,"high":6.72301,"low":6.72261,"close":6.72292,"volume":15.399999618530273},{"timestamp":1742347620000,"open":6.72301,"high":6.72371,"low":6.72241,"close":6.72312,"volume":35.25},{"timestamp":1742347680000,"open":6.72311,"high":6.72436,"low":6.72311,"close":6.72436,"volume":47.779998779296875},{"timestamp":1742347740000,"open":6.72391,"high":6.72471,"low":6.72341,"close":6.72381,"volume":173.4600067138672},{"timestamp":1742347800000,"open":6.72361,"high":6.72409,"low":6.72291,"close":6.72381,"volume":177.19000244140625},{"timestamp":1742347860000,"open":6.72351,"high":6.72462,"low":6.72261,"close":6.72361,"volume":71.94999694824219},{"timestamp":1742347920000,"open":6.72412,"high":6.72451,"low":6.72321,"close":6.72371,"volume":45.900001525878906},{"timestamp":1742347980000,"open":6.72381,"high":6.72491,"low":6.72341,"close":6.72402,"volume":85.08000183105469},{"timestamp":1742348040000,"open":6.72391,"high":6.72482,"low":6.72291,"close":6.72411,"volume":123.05999755859375},{"timestamp":1742348100000,"open":6.72411,"high":6.72492,"low":6.72311,"close":6.72492,"volume":108.87000274658203},{"timestamp":1742348160000,"open":6.72388,"high":6.72462,"low":6.72275,"close":6.72372,"volume":130.1699981689453},{"timestamp":1742348220000,"open":6.72361,"high":6.72391,"low":6.72152,"close":6.72211,"volume":52.29999923706055},{"timestamp":1742348280000,"open":6.72221,"high":6.72341,"low":6.72171,"close":6.72292,"volume":43.20000076293945},{"timestamp":1742348340000,"open":6.72261,"high":6.72331,"low":6.72171,"close":6.72211,"volume":89.94999694824219},{"timestamp":1742348400000,"open":6.72221,"high":6.72312,"low":6.72171,"close":6.72261,"volume":48.70000076293945},{"timestamp":1742348460000,"open":6.72282,"high":6.72371,"low":6.72241,"close":6.72282,"volume":43.349998474121094},{"timestamp":1742348520000,"open":6.72281,"high":6.72322,"low":6.72231,"close":6.72249,"volume":221.49000549316406},{"timestamp":1742348580000,"open":6.72248,"high":6.72315,"low":6.72222,"close":6.72301,"volume":585.9600219726562},{"timestamp":1742348640000,"open":6.72284,"high":6.72372,"low":6.72271,"close":6.72277,"volume":379.4100036621094},{"timestamp":1742348700000,"open":6.72301,"high":6.72322,"low":6.72241,"close":6.72322,"volume":202.11000061035156},{"timestamp":1742348760000,"open":6.72241,"high":6.72371,"low":6.72241,"close":6.72281,"volume":45.150001525878906},{"timestamp":1742348820000,"open":6.72281,"high":6.72291,"low":6.72151,"close":6.72152,"volume":136.02999877929688},{"timestamp":1742348880000,"open":6.72151,"high":6.72261,"low":6.72121,"close":6.72151,"volume":429.489990234375},{"timestamp":1742348940000,"open":6.72156,"high":6.72251,"low":6.72141,"close":6.72152,"volume":77.55000305175781},{"timestamp":1742349000000,"open":6.72181,"high":6.72262,"low":6.72131,"close":6.72211,"volume":252.17999267578125},{"timestamp":1742349060000,"open":6.7222,"high":6.72261,"low":6.72145,"close":6.72211,"volume":472.2300109863281},{"timestamp":1742349120000,"open":6.72182,"high":6.72251,"low":6.72152,"close":6.72206,"volume":230},{"timestamp":1742349180000,"open":6.72211,"high":6.72301,"low":6.72191,"close":6.72222,"volume":164.99000549316406},{"timestamp":1742349240000,"open":6.72221,"high":6.72264,"low":6.72161,"close":6.72191,"volume":293.7099914550781},{"timestamp":1742349300000,"open":6.72201,"high":6.72236,"low":6.7216,"close":6.72211,"volume":305.2099914550781},{"timestamp":1742349360000,"open":6.72208,"high":6.72271,"low":6.72189,"close":6.72238,"volume":244.3300018310547},{"timestamp":1742349420000,"open":6.72254,"high":6.72351,"low":6.72213,"close":6.72281,"volume":165.8000030517578},{"timestamp":1742349480000,"open":6.72292,"high":6.72346,"low":6.72205,"close":6.72219,"volume":182.8699951171875},{"timestamp":1742349540000,"open":6.72224,"high":6.72262,"low":6.72206,"close":6.72226,"volume":226.74000549316406},{"timestamp":1742349600000,"open":6.7222,"high":6.72268,"low":6.72121,"close":6.72141,"volume":187.89999389648438},{"timestamp":1742349660000,"open":6.72151,"high":6.72162,"low":6.72021,"close":6.72131,"volume":203.9199981689453},{"timestamp":1742349720000,"open":6.72131,"high":6.72151,"low":6.72026,"close":6.7203,"volume":188.75},{"timestamp":1742349780000,"open":6.72029,"high":6.72149,"low":6.72029,"close":6.72096,"volume":91.69999694824219},{"timestamp":1742349840000,"open":6.72095,"high":6.72132,"low":6.72085,"close":6.72111,"volume":72.30000305175781},{"timestamp":1742349900000,"open":6.72111,"high":6.72161,"low":6.72062,"close":6.72081,"volume":144.8800048828125},{"timestamp":1742349960000,"open":6.72057,"high":6.72111,"low":6.72041,"close":6.72101,"volume":139.30999755859375},{"timestamp":1742350020000,"open":6.72077,"high":6.72221,"low":6.72069,"close":6.72162,"volume":66.70999908447266},{"timestamp":1742350080000,"open":6.72151,"high":6.72271,"low":6.72131,"close":6.72192,"volume":66.58000183105469},{"timestamp":1742350140000,"open":6.72221,"high":6.72231,"low":6.72092,"close":6.72191,"volume":45.380001068115234},{"timestamp":1742350200000,"open":6.72099,"high":6.72252,"low":6.72091,"close":6.72251,"volume":34.29999923706055},{"timestamp":1742350260000,"open":6.72231,"high":6.72251,"low":6.72175,"close":6.72211,"volume":20.75},{"timestamp":1742350320000,"open":6.72231,"high":6.72291,"low":6.72171,"close":6.72261,"volume":35.25},{"timestamp":1742350380000,"open":6.72271,"high":6.72321,"low":6.72131,"close":6.72142,"volume":42.349998474121094},{"timestamp":1742350440000,"open":6.72142,"high":6.72171,"low":6.72061,"close":6.72091,"volume":72.6500015258789},{"timestamp":1742350500000,"open":6.72091,"high":6.72092,"low":6.72003,"close":6.72041,"volume":83.30000305175781},{"timestamp":1742350560000,"open":6.72051,"high":6.72131,"low":6.72031,"close":6.72061,"volume":61.849998474121094},{"timestamp":1742350620000,"open":6.72061,"high":6.72111,"low":6.71972,"close":6.71992,"volume":38},{"timestamp":1742350680000,"open":6.71981,"high":6.72081,"low":6.71971,"close":6.72051,"volume":94.7300033569336},{"timestamp":1742350740000,"open":6.72071,"high":6.72071,"low":6.71985,"close":6.72011,"volume":79.8499984741211},{"timestamp":1742350800000,"open":6.72023,"high":6.72052,"low":6.71991,"close":6.71999,"volume":143.5},{"timestamp":1742350860000,"open":6.72014,"high":6.72081,"low":6.71971,"close":6.72011,"volume":195.05999755859375},{"timestamp":1742350920000,"open":6.72001,"high":6.72032,"low":6.71951,"close":6.71951,"volume":87.05000305175781},{"timestamp":1742350980000,"open":6.71951,"high":6.72001,"low":6.71832,"close":6.71891,"volume":123.94999694824219},{"timestamp":1742351040000,"open":6.71891,"high":6.7195,"low":6.71882,"close":6.71941,"volume":195.60000610351562},{"timestamp":1742351100000,"open":6.71916,"high":6.72058,"low":6.7189,"close":6.72024,"volume":651.030029296875},{"timestamp":1742351160000,"open":6.72021,"high":6.72086,"low":6.71911,"close":6.71958,"volume":599.27001953125},{"timestamp":1742351220000,"open":6.71957,"high":6.72062,"low":6.71931,"close":6.71971,"volume":332.30999755859375},{"timestamp":1742351280000,"open":6.7197,"high":6.72009,"low":6.71939,"close":6.71974,"volume":326.1499938964844},{"timestamp":1742351340000,"open":6.71981,"high":6.72005,"low":6.71943,"close":6.71953,"volume":247.42999267578125},{"timestamp":1742351400000,"open":6.71945,"high":6.71953,"low":6.71881,"close":6.71931,"volume":105.0999984741211},{"timestamp":1742351460000,"open":6.71901,"high":6.71941,"low":6.71871,"close":6.71921,"volume":111.19999694824219},{"timestamp":1742351520000,"open":6.71922,"high":6.72062,"low":6.71922,"close":6.72062,"volume":159.1999969482422},{"timestamp":1742351580000,"open":6.72062,"high":6.72085,"low":6.72011,"close":6.72041,"volume":154.72999572753906},{"timestamp":1742351640000,"open":6.72072,"high":6.72151,"low":6.72031,"close":6.72131,"volume":154.4499969482422},{"timestamp":1742351700000,"open":6.72171,"high":6.72222,"low":6.72131,"close":6.72141,"volume":49.79999923706055},{"timestamp":1742351760000,"open":6.72161,"high":6.72192,"low":6.72081,"close":6.72161,"volume":85.55000305175781},{"timestamp":1742351820000,"open":6.72191,"high":6.72242,"low":6.72091,"close":6.72201,"volume":58.22999954223633},{"timestamp":1742351880000,"open":6.72181,"high":6.72212,"low":6.7212,"close":6.72161,"volume":38.150001525878906},{"timestamp":1742351940000,"open":6.72192,"high":6.72321,"low":6.72151,"close":6.72301,"volume":40},{"timestamp":1742352000000,"open":6.72281,"high":6.72321,"low":6.72126,"close":6.72141,"volume":141.7899932861328},{"timestamp":1742352060000,"open":6.72151,"high":6.72161,"low":6.71981,"close":6.72061,"volume":39.79999923706055},{"timestamp":1742352120000,"open":6.72051,"high":6.72221,"low":6.72051,"close":6.72221,"volume":46.25},{"timestamp":1742352180000,"open":6.72231,"high":6.72241,"low":6.72141,"close":6.72181,"volume":22.549999237060547},{"timestamp":1742352240000,"open":6.72192,"high":6.72192,"low":6.72121,"close":6.72131,"volume":21.700000762939453},{"timestamp":1742352300000,"open":6.72121,"high":6.72161,"low":6.72092,"close":6.72141,"volume":58.25},{"timestamp":1742352360000,"open":6.72151,"high":6.72181,"low":6.72086,"close":6.72171,"volume":70.02999877929688},{"timestamp":1742352420000,"open":6.72181,"high":6.72184,"low":6.72141,"close":6.72151,"volume":32.5},{"timestamp":1742352480000,"open":6.72131,"high":6.72221,"low":6.72121,"close":6.72212,"volume":29.850000381469727},{"timestamp":1742352540000,"open":6.72211,"high":6.72241,"low":6.72181,"close":6.72191,"volume":41.59000015258789},{"timestamp":1742352600000,"open":6.72201,"high":6.72251,"low":6.72151,"close":6.72161,"volume":109.33000183105469},{"timestamp":1742352660000,"open":6.72163,"high":6.72262,"low":6.72161,"close":6.72181,"volume":106.48999786376953},{"timestamp":1742352720000,"open":6.72211,"high":6.72216,"low":6.72131,"close":6.72131,"volume":154.75999450683594},{"timestamp":1742352780000,"open":6.72141,"high":6.72191,"low":6.72081,"close":6.721,"volume":97.1500015258789},{"timestamp":1742352840000,"open":6.72099,"high":6.72131,"low":6.72061,"close":6.72061,"volume":128.64999389648438},{"timestamp":1742352900000,"open":6.72082,"high":6.72092,"low":6.72002,"close":6.72012,"volume":77.9000015258789},{"timestamp":1742352960000,"open":6.72021,"high":6.72072,"low":6.71991,"close":6.72072,"volume":51.04999923706055},{"timestamp":1742353020000,"open":6.72062,"high":6.72121,"low":6.72061,"close":6.72121,"volume":58.400001525878906},{"timestamp":1742353080000,"open":6.72092,"high":6.72141,"low":6.72051,"close":6.72088,"volume":70.55000305175781},{"timestamp":1742353140000,"open":6.72084,"high":6.72089,"low":6.72041,"close":6.72082,"volume":78.58000183105469},{"timestamp":1742353200000,"open":6.72081,"high":6.7211,"low":6.72061,"close":6.72081,"volume":93.4000015258789},{"timestamp":1742353260000,"open":6.72093,"high":6.72112,"low":6.72031,"close":6.72061,"volume":164.67999267578125},{"timestamp":1742353320000,"open":6.72053,"high":6.72084,"low":6.72022,"close":6.72051,"volume":190.85000610351562},{"timestamp":1742353380000,"open":6.72031,"high":6.72064,"low":6.71982,"close":6.71982,"volume":108.37999725341797},{"timestamp":1742353440000,"open":6.71983,"high":6.72101,"low":6.71983,"close":6.72081,"volume":36.5},{"timestamp":1742353500000,"open":6.72061,"high":6.72202,"low":6.72031,"close":6.72181,"volume":28.799999237060547},{"timestamp":1742353560000,"open":6.72191,"high":6.72222,"low":6.72072,"close":6.72221,"volume":19.799999237060547},{"timestamp":1742353620000,"open":6.72161,"high":6.72161,"low":6.71972,"close":6.71975,"volume":48.099998474121094},{"timestamp":1742353680000,"open":6.71971,"high":6.72011,"low":6.71951,"close":6.71952,"volume":67.44999694824219},{"timestamp":1742353740000,"open":6.71972,"high":6.72012,"low":6.71901,"close":6.71911,"volume":78.75},{"timestamp":1742353800000,"open":6.71922,"high":6.71931,"low":6.71861,"close":6.71881,"volume":84.41999816894531},{"timestamp":1742353860000,"open":6.71863,"high":6.72001,"low":6.71863,"close":6.71932,"volume":86.45999908447266},{"timestamp":1742353920000,"open":6.71971,"high":6.72011,"low":6.71903,"close":6.71971,"volume":42.75},{"timestamp":1742353980000,"open":6.71981,"high":6.72042,"low":6.71961,"close":6.71982,"volume":33.54999923706055},{"timestamp":1742354040000,"open":6.71971,"high":6.71979,"low":6.71931,"close":6.71951,"volume":55.54999923706055},{"timestamp":1742354100000,"open":6.71952,"high":6.71961,"low":6.71831,"close":6.71861,"volume":161.91000366210938},{"timestamp":1742354160000,"open":6.71866,"high":6.71866,"low":6.71731,"close":6.71771,"volume":352.4800109863281},{"timestamp":1742354220000,"open":6.71751,"high":6.71931,"low":6.71741,"close":6.71911,"volume":81.25},{"timestamp":1742354280000,"open":6.71921,"high":6.72021,"low":6.71882,"close":6.71961,"volume":43.29999923706055},{"timestamp":1742354340000,"open":6.71971,"high":6.72011,"low":6.71912,"close":6.71941,"volume":62.349998474121094},{"timestamp":1742354400000,"open":6.71934,"high":6.71935,"low":6.7183,"close":6.71862,"volume":150.6300048828125},{"timestamp":1742354460000,"open":6.71862,"high":6.71951,"low":6.71846,"close":6.71898,"volume":116.2300033569336},{"timestamp":1742354520000,"open":6.71889,"high":6.71941,"low":6.71883,"close":6.71902,"volume":128.3000030517578},{"timestamp":1742354580000,"open":6.71905,"high":6.71941,"low":6.71877,"close":6.71921,"volume":110.69999694824219},{"timestamp":1742354640000,"open":6.71931,"high":6.71972,"low":6.71888,"close":6.71971,"volume":97.1500015258789},{"timestamp":1742354700000,"open":6.71925,"high":6.72021,"low":6.71923,"close":6.71991,"volume":247.9199981689453},{"timestamp":1742354760000,"open":6.72001,"high":6.72011,"low":6.71911,"close":6.71962,"volume":248.83999633789062},{"timestamp":1742354820000,"open":6.71956,"high":6.72092,"low":6.71945,"close":6.72092,"volume":74.1500015258789},{"timestamp":1742354880000,"open":6.72082,"high":6.72151,"low":6.72022,"close":6.72028,"volume":53.04999923706055},{"timestamp":1742354940000,"open":6.72024,"high":6.72172,"low":6.72024,"close":6.72101,"volume":181.6999969482422},{"timestamp":1742355000000,"open":6.72101,"high":6.72221,"low":6.72081,"close":6.72151,"volume":93.54000091552734},{"timestamp":1742355060000,"open":6.72201,"high":6.72241,"low":6.72066,"close":6.72211,"volume":118.91000366210938},{"timestamp":1742355120000,"open":6.72201,"high":6.72241,"low":6.72055,"close":6.72081,"volume":137.92999267578125},{"timestamp":1742355180000,"open":6.72071,"high":6.72151,"low":6.72023,"close":6.72112,"volume":143.25},{"timestamp":1742355240000,"open":6.72131,"high":6.72141,"low":6.72011,"close":6.72031,"volume":120.33000183105469},{"timestamp":1742355300000,"open":6.72061,"high":6.72151,"low":6.72011,"close":6.72033,"volume":238.38999938964844},{"timestamp":1742355360000,"open":6.7203,"high":6.72202,"low":6.71998,"close":6.72081,"volume":393.1199951171875},{"timestamp":1742355420000,"open":6.72086,"high":6.72201,"low":6.72022,"close":6.72112,"volume":247.91000366210938},{"timestamp":1742355480000,"open":6.72022,"high":6.72081,"low":6.71912,"close":6.72071,"volume":80.18000030517578},{"timestamp":1742355540000,"open":6.72081,"high":6.72091,"low":6.71941,"close":6.71964,"volume":51.900001525878906},{"timestamp":1742355600000,"open":6.71974,"high":6.72151,"low":6.71951,"close":6.72132,"volume":96.70999908447266},{"timestamp":1742355660000,"open":6.72061,"high":6.72221,"low":6.72061,"close":6.72211,"volume":31.700000762939453},{"timestamp":1742355720000,"open":6.72191,"high":6.72191,"low":6.72015,"close":6.72033,"volume":49.06999969482422},{"timestamp":1742355780000,"open":6.72044,"high":6.72102,"low":6.71971,"close":6.71971,"volume":60.95000076293945},{"timestamp":1742355840000,"open":6.72001,"high":6.72061,"low":6.71973,"close":6.72041,"volume":30.700000762939453},{"timestamp":1742355900000,"open":6.72061,"high":6.72142,"low":6.72001,"close":6.72041,"volume":44.54999923706055},{"timestamp":1742355960000,"open":6.72141,"high":6.72221,"low":6.7203,"close":6.72191,"volume":116.54000091552734},{"timestamp":1742356020000,"open":6.72171,"high":6.72181,"low":6.7207,"close":6.72133,"volume":202.3300018310547},{"timestamp":1742356080000,"open":6.72137,"high":6.72171,"low":6.72066,"close":6.72073,"volume":93.69999694824219},{"timestamp":1742356140000,"open":6.72082,"high":6.7211,"low":6.72051,"close":6.72081,"volume":111.27999877929688},{"timestamp":1742356200000,"open":6.72071,"high":6.72122,"low":6.72053,"close":6.72074,"volume":67.94999694824219},{"timestamp":1742356260000,"open":6.72071,"high":6.72141,"low":6.72031,"close":6.72091,"volume":102.80999755859375},{"timestamp":1742356320000,"open":6.72072,"high":6.72141,"low":6.72057,"close":6.72105,"volume":144.2100067138672},{"timestamp":1742356380000,"open":6.72101,"high":6.72123,"low":6.71983,"close":6.72011,"volume":359.3800048828125},{"timestamp":1742356440000,"open":6.72016,"high":6.72097,"low":6.71991,"close":6.72035,"volume":434.3900146484375},{"timestamp":1742356500000,"open":6.72032,"high":6.72084,"low":6.72001,"close":6.72041,"volume":273.3800048828125},{"timestamp":1742356560000,"open":6.72055,"high":6.72101,"low":6.71991,"close":6.72002,"volume":412.0299987792969},{"timestamp":1742356620000,"open":6.72001,"high":6.72061,"low":6.71831,"close":6.71868,"volume":348.6499938964844},{"timestamp":1742356680000,"open":6.71869,"high":6.71918,"low":6.71819,"close":6.71911,"volume":765.25},{"timestamp":1742356740000,"open":6.71924,"high":6.71938,"low":6.71831,"close":6.71868,"volume":498.2699890136719},{"timestamp":1742356800000,"open":6.71876,"high":6.71889,"low":6.71794,"close":6.71794,"volume":480.7900085449219},{"timestamp":1742356860000,"open":6.71822,"high":6.71826,"low":6.71712,"close":6.71781,"volume":264.82000732421875},{"timestamp":1742356920000,"open":6.71785,"high":6.71831,"low":6.71749,"close":6.71811,"volume":299.739990234375},{"timestamp":1742356980000,"open":6.71808,"high":6.71811,"low":6.71741,"close":6.71761,"volume":271.3900146484375},{"timestamp":1742357040000,"open":6.71754,"high":6.71871,"low":6.71751,"close":6.71775,"volume":285.8699951171875},{"timestamp":1742357100000,"open":6.71778,"high":6.71807,"low":6.71691,"close":6.71708,"volume":324.1099853515625},{"timestamp":1742357160000,"open":6.71705,"high":6.71711,"low":6.7166,"close":6.71671,"volume":78.5},{"timestamp":1742357220000,"open":6.71675,"high":6.71762,"low":6.71651,"close":6.71736,"volume":90.30999755859375},{"timestamp":1742357280000,"open":6.71731,"high":6.71746,"low":6.71681,"close":6.71731,"volume":411.1600036621094},{"timestamp":1742357340000,"open":6.71735,"high":6.71781,"low":6.71721,"close":6.71726,"volume":275.4100036621094},{"timestamp":1742357400000,"open":6.71735,"high":6.71897,"low":6.71711,"close":6.71887,"volume":208},{"timestamp":1742357460000,"open":6.7189,"high":6.71972,"low":6.71823,"close":6.71889,"volume":402.8299865722656},{"timestamp":1742357520000,"open":6.71889,"high":6.72041,"low":6.71889,"close":6.72031,"volume":104.87999725341797},{"timestamp":1742357580000,"open":6.72051,"high":6.72121,"low":6.72008,"close":6.72101,"volume":25.25},{"timestamp":1742357640000,"open":6.72082,"high":6.72162,"low":6.72051,"close":6.72102,"volume":37},{"timestamp":1742357700000,"open":6.72001,"high":6.72061,"low":6.71921,"close":6.71921,"volume":32.45000076293945},{"timestamp":1742357760000,"open":6.71941,"high":6.72042,"low":6.71923,"close":6.71982,"volume":48.380001068115234},{"timestamp":1742357820000,"open":6.72011,"high":6.72091,"low":6.71935,"close":6.72041,"volume":58.95000076293945},{"timestamp":1742357880000,"open":6.72061,"high":6.72191,"low":6.72052,"close":6.72161,"volume":20.700000762939453},{"timestamp":1742357940000,"open":6.72161,"high":6.72211,"low":6.72131,"close":6.72201,"volume":18.899999618530273},{"timestamp":1742358000000,"open":6.72181,"high":6.72231,"low":6.72161,"close":6.72211,"volume":29.700000762939453},{"timestamp":1742358060000,"open":6.72201,"high":6.72272,"low":6.72181,"close":6.72211,"volume":18.899999618530273},{"timestamp":1742358120000,"open":6.72201,"high":6.72281,"low":6.72161,"close":6.72251,"volume":52.36000061035156},{"timestamp":1742358180000,"open":6.72251,"high":6.72312,"low":6.72181,"close":6.72311,"volume":42.5},{"timestamp":1742358240000,"open":6.72302,"high":6.72351,"low":6.72231,"close":6.72301,"volume":109.27999877929688},{"timestamp":1742358300000,"open":6.72301,"high":6.72332,"low":6.72139,"close":6.72262,"volume":136.86000061035156},{"timestamp":1742358360000,"open":6.72261,"high":6.72301,"low":6.72252,"close":6.72261,"volume":45.900001525878906},{"timestamp":1742358420000,"open":6.72251,"high":6.72311,"low":6.72211,"close":6.72221,"volume":37.79999923706055},{"timestamp":1742358480000,"open":6.72241,"high":6.72261,"low":6.72201,"close":6.72221,"volume":91.80000305175781},{"timestamp":1742358540000,"open":6.72221,"high":6.72271,"low":6.72161,"close":6.72191,"volume":128.6999969482422},{"timestamp":1742358600000,"open":6.72191,"high":6.72252,"low":6.72107,"close":6.72191,"volume":193.6199951171875},{"timestamp":1742358660000,"open":6.72281,"high":6.72301,"low":6.72161,"close":6.72221,"volume":65.69999694824219},{"timestamp":1742358720000,"open":6.72221,"high":6.72291,"low":6.72115,"close":6.72271,"volume":120.27999877929688},{"timestamp":1742358780000,"open":6.72131,"high":6.72271,"low":6.72101,"close":6.72242,"volume":105.9800033569336},{"timestamp":1742358840000,"open":6.72271,"high":6.72292,"low":6.72211,"close":6.72212,"volume":27},{"timestamp":1742358900000,"open":6.72201,"high":6.72291,"low":6.72201,"close":6.72251,"volume":43.20000076293945},{"timestamp":1742358960000,"open":6.72261,"high":6.72301,"low":6.72191,"close":6.72241,"volume":31.989999771118164},{"timestamp":1742359020000,"open":6.72231,"high":6.72342,"low":6.72231,"close":6.72331,"volume":17.100000381469727},{"timestamp":1742359080000,"open":6.72341,"high":6.72361,"low":6.72271,"close":6.72271,"volume":25.200000762939453},{"timestamp":1742359140000,"open":6.72271,"high":6.72302,"low":6.72231,"close":6.72231,"volume":16.200000762939453},{"timestamp":1742359200000,"open":6.72281,"high":6.72281,"low":6.72101,"close":6.72171,"volume":42.599998474121094},{"timestamp":1742359260000,"open":6.72181,"high":6.72192,"low":6.72078,"close":6.72141,"volume":33.68000030517578},{"timestamp":1742359320000,"open":6.72171,"high":6.72251,"low":6.72067,"close":6.72161,"volume":55.29999923706055},{"timestamp":1742359380000,"open":6.72171,"high":6.72301,"low":6.72141,"close":6.72201,"volume":26.18000030517578},{"timestamp":1742359440000,"open":6.72181,"high":6.72261,"low":6.72181,"close":6.72211,"volume":33.650001525878906},{"timestamp":1742359500000,"open":6.72181,"high":6.72301,"low":6.72181,"close":6.72231,"volume":26.100000381469727},{"timestamp":1742359560000,"open":6.72241,"high":6.72261,"low":6.72101,"close":6.72151,"volume":61.290000915527344},{"timestamp":1742359620000,"open":6.72141,"high":6.72141,"low":6.72051,"close":6.72091,"volume":19.799999237060547},{"timestamp":1742359680000,"open":6.72101,"high":6.72141,"low":6.72041,"close":6.72141,"volume":40.900001525878906},{"timestamp":1742359740000,"open":6.72161,"high":6.72161,"low":6.72081,"close":6.72111,"volume":18},{"timestamp":1742359800000,"open":6.72121,"high":6.72121,"low":6.72021,"close":6.72041,"volume":20.700000762939453},{"timestamp":1742359860000,"open":6.72021,"high":6.72062,"low":6.72011,"close":6.72021,"volume":29},{"timestamp":1742359920000,"open":6.72032,"high":6.72052,"low":6.72011,"close":6.72031,"volume":18.100000381469727},{"timestamp":1742359980000,"open":6.72032,"high":6.72121,"low":6.72031,"close":6.72121,"volume":31.649999618530273},{"timestamp":1742360040000,"open":6.72121,"high":6.72171,"low":6.72091,"close":6.72141,"volume":73.0999984741211},{"timestamp":1742360100000,"open":6.72081,"high":6.72151,"low":6.72009,"close":6.72042,"volume":32.790000915527344},{"timestamp":1742360160000,"open":6.72051,"high":6.72102,"low":6.72009,"close":6.72102,"volume":106.4000015258789},{"timestamp":1742360220000,"open":6.72112,"high":6.72162,"low":6.72091,"close":6.72121,"volume":68.55000305175781},{"timestamp":1742360280000,"open":6.72121,"high":6.72141,"low":6.72071,"close":6.72071,"volume":18},{"timestamp":1742360340000,"open":6.72061,"high":6.72111,"low":6.72051,"close":6.72101,"volume":19.799999237060547},{"timestamp":1742360400000,"open":6.72091,"high":6.72091,"low":6.72002,"close":6.72041,"volume":49.099998474121094},{"timestamp":1742360460000,"open":6.72041,"high":6.72041,"low":6.71879,"close":6.71901,"volume":127.7300033569336},{"timestamp":1742360520000,"open":6.71911,"high":6.71972,"low":6.71871,"close":6.71931,"volume":147.85000610351562},{"timestamp":1742360580000,"open":6.71941,"high":6.71941,"low":6.71841,"close":6.71858,"volume":50.099998474121094},{"timestamp":1742360640000,"open":6.71851,"high":6.71948,"low":6.71833,"close":6.71891,"volume":160.75999450683594},{"timestamp":1742360700000,"open":6.71901,"high":6.71922,"low":6.71796,"close":6.71849,"volume":100.9800033569336},{"timestamp":1742360760000,"open":6.71861,"high":6.71938,"low":6.71861,"close":6.71885,"volume":497.7900085449219},{"timestamp":1742360820000,"open":6.71912,"high":6.72022,"low":6.7187,"close":6.71994,"volume":309.1099853515625},{"timestamp":1742360880000,"open":6.71991,"high":6.72121,"low":6.71934,"close":6.72046,"volume":123.30999755859375},{"timestamp":1742360940000,"open":6.72052,"high":6.72083,"low":6.72021,"close":6.72031,"volume":160.6999969482422},{"timestamp":1742361000000,"open":6.72038,"high":6.72121,"low":6.71989,"close":6.72121,"volume":81.80000305175781},{"timestamp":1742361060000,"open":6.72101,"high":6.72112,"low":6.72012,"close":6.72072,"volume":61.25},{"timestamp":1742361120000,"open":6.72061,"high":6.72132,"low":6.72061,"close":6.72111,"volume":34.400001525878906},{"timestamp":1742361180000,"open":6.72121,"high":6.72132,"low":6.72051,"close":6.72111,"volume":27},{"timestamp":1742361240000,"open":6.72141,"high":6.72221,"low":6.72087,"close":6.72172,"volume":59.349998474121094},{"timestamp":1742361300000,"open":6.72202,"high":6.72202,"low":6.72042,"close":6.72072,"volume":108.4800033569336},{"timestamp":1742361360000,"open":6.72066,"high":6.72104,"low":6.7205,"close":6.72061,"volume":161.3000030517578},{"timestamp":1742361420000,"open":6.72067,"high":6.72126,"low":6.72049,"close":6.72096,"volume":70.19999694824219},{"timestamp":1742361480000,"open":6.72101,"high":6.72141,"low":6.72082,"close":6.72091,"volume":35.630001068115234},{"timestamp":1742361540000,"open":6.72082,"high":6.72241,"low":6.72082,"close":6.72221,"volume":58.400001525878906},{"timestamp":1742361600000,"open":6.72211,"high":6.72281,"low":6.72181,"close":6.72221,"volume":50.150001525878906},{"timestamp":1742361660000,"open":6.72241,"high":6.72261,"low":6.72151,"close":6.72251,"volume":36.25},{"timestamp":1742361720000,"open":6.72241,"high":6.72241,"low":6.72091,"close":6.72131,"volume":42.65999984741211},{"timestamp":1742361780000,"open":6.72111,"high":6.72162,"low":6.72093,"close":6.72141,"volume":72.51000213623047},{"timestamp":1742361840000,"open":6.72141,"high":6.72212,"low":6.72141,"close":6.72161,"volume":18.950000762939453},{"timestamp":1742361900000,"open":6.72161,"high":6.72191,"low":6.72103,"close":6.72121,"volume":42.70000076293945},{"timestamp":1742361960000,"open":6.72121,"high":6.72131,"low":6.72084,"close":6.72094,"volume":66.75},{"timestamp":1742362020000,"open":6.72111,"high":6.72142,"low":6.72071,"close":6.72101,"volume":45.68000030517578},{"timestamp":1742362080000,"open":6.72102,"high":6.72121,"low":6.72058,"close":6.72121,"volume":120.2300033569336},{"timestamp":1742362140000,"open":6.72151,"high":6.72151,"low":6.72111,"close":6.72151,"volume":19.799999237060547},{"timestamp":1742362200000,"open":6.72131,"high":6.72171,"low":6.72082,"close":6.72091,"volume":22.5},{"timestamp":1742362260000,"open":6.72091,"high":6.72131,"low":6.72051,"close":6.72091,"volume":27},{"timestamp":1742362320000,"open":6.72082,"high":6.72222,"low":6.72081,"close":6.72191,"volume":25.299999237060547},{"timestamp":1742362380000,"open":6.72201,"high":6.72231,"low":6.72161,"close":6.72211,"volume":23.399999618530273},{"timestamp":1742362440000,"open":6.72201,"high":6.72302,"low":6.72181,"close":6.72282,"volume":27.049999237060547},{"timestamp":1742362500000,"open":6.72291,"high":6.72321,"low":6.72261,"close":6.72262,"volume":31.5},{"timestamp":1742362560000,"open":6.72272,"high":6.72302,"low":6.72241,"close":6.72251,"volume":34.400001525878906},{"timestamp":1742362620000,"open":6.72261,"high":6.72301,"low":6.72221,"close":6.72242,"volume":40.08000183105469},{"timestamp":1742362680000,"open":6.72251,"high":6.72301,"low":6.72171,"close":6.72241,"volume":34.25},{"timestamp":1742362740000,"open":6.72241,"high":6.72292,"low":6.72221,"close":6.72251,"volume":79.5},{"timestamp":1742362800000,"open":6.72251,"high":6.72281,"low":6.72231,"close":6.72271,"volume":49.099998474121094},{"timestamp":1742362860000,"open":6.72271,"high":6.72321,"low":6.72245,"close":6.72245,"volume":51.04999923706055},{"timestamp":1742362920000,"open":6.72234,"high":6.72249,"low":6.72221,"close":6.72223,"volume":94.6500015258789},{"timestamp":1742362980000,"open":6.72222,"high":6.72261,"low":6.72204,"close":6.72241,"volume":68.55000305175781},{"timestamp":1742363040000,"open":6.72222,"high":6.72322,"low":6.72212,"close":6.72291,"volume":67.8499984741211},{"timestamp":1742363100000,"open":6.72292,"high":6.72331,"low":6.72261,"close":6.72271,"volume":34.400001525878906},{"timestamp":1742363160000,"open":6.72301,"high":6.72312,"low":6.72261,"close":6.72271,"volume":19.799999237060547},{"timestamp":1742363220000,"open":6.72262,"high":6.72301,"low":6.72211,"close":6.72251,"volume":35.20000076293945},{"timestamp":1742363280000,"open":6.72241,"high":6.72321,"low":6.72231,"close":6.72301,"volume":27.15999984741211},{"timestamp":1742363340000,"open":6.72271,"high":6.72291,"low":6.72222,"close":6.72222,"volume":21.600000381469727},{"timestamp":1742363400000,"open":6.72251,"high":6.72311,"low":6.72241,"close":6.72281,"volume":25.25},{"timestamp":1742363460000,"open":6.72271,"high":6.72282,"low":6.72211,"close":6.72272,"volume":23.399999618530273},{"timestamp":1742363520000,"open":6.72272,"high":6.72291,"low":6.72221,"close":6.72221,"volume":25.25},{"timestamp":1742363580000,"open":6.72221,"high":6.72262,"low":6.72181,"close":6.72251,"volume":19.799999237060547},{"timestamp":1742363640000,"open":6.72271,"high":6.72291,"low":6.72241,"close":6.72271,"volume":17.100000381469727},{"timestamp":1742363700000,"open":6.72231,"high":6.72231,"low":6.72181,"close":6.72201,"volume":21.600000381469727},{"timestamp":1742363760000,"open":6.72211,"high":6.72221,"low":6.72171,"close":6.72182,"volume":41},{"timestamp":1742363820000,"open":6.72171,"high":6.72291,"low":6.72161,"close":6.72211,"volume":109.55000305175781},{"timestamp":1742363880000,"open":6.72201,"high":6.72302,"low":6.72201,"close":6.72301,"volume":94.94999694824219},{"timestamp":1742363940000,"open":6.72311,"high":6.72322,"low":6.72251,"close":6.72272,"volume":37.849998474121094},{"timestamp":1742364000000,"open":6.72262,"high":6.72262,"low":6.72162,"close":6.72212,"volume":29.700000762939453},{"timestamp":1742364060000,"open":6.72201,"high":6.72282,"low":6.72131,"close":6.72151,"volume":53.2400016784668},{"timestamp":1742364120000,"open":6.72154,"high":6.72251,"low":6.72141,"close":6.72191,"volume":68.08000183105469},{"timestamp":1742364180000,"open":6.72191,"high":6.72212,"low":6.72071,"close":6.72121,"volume":32.400001525878906},{"timestamp":1742364240000,"open":6.72014,"high":6.72041,"low":6.71821,"close":6.71942,"volume":40.709999084472656},{"timestamp":1742364300000,"open":6.71931,"high":6.71941,"low":6.71771,"close":6.71811,"volume":25.25},{"timestamp":1742364360000,"open":6.71792,"high":6.71802,"low":6.71581,"close":6.71681,"volume":33.400001525878906},{"timestamp":1742364420000,"open":6.71671,"high":6.71812,"low":6.71671,"close":6.71741,"volume":32.45000076293945},{"timestamp":1742364480000,"open":6.71701,"high":6.71841,"low":6.71691,"close":6.71781,"volume":47.400001525878906},{"timestamp":1742364540000,"open":6.71811,"high":6.71961,"low":6.71802,"close":6.71871,"volume":47.45000076293945},{"timestamp":1742364600000,"open":6.71882,"high":6.71911,"low":6.71704,"close":6.71723,"volume":79.6500015258789},{"timestamp":1742364660000,"open":6.71725,"high":6.71751,"low":6.71611,"close":6.71631,"volume":41},{"timestamp":1742364720000,"open":6.71611,"high":6.71681,"low":6.71591,"close":6.71651,"volume":25.200000762939453},{"timestamp":1742364780000,"open":6.71622,"high":6.71641,"low":6.71571,"close":6.71632,"volume":29.700000762939453},{"timestamp":1742364840000,"open":6.71591,"high":6.71641,"low":6.71392,"close":6.71572,"volume":37.959999084472656},{"timestamp":1742364900000,"open":6.71561,"high":6.71581,"low":6.71461,"close":6.71481,"volume":24.299999237060547},{"timestamp":1742364960000,"open":6.71471,"high":6.71521,"low":6.71391,"close":6.71392,"volume":42.29999923706055},{"timestamp":1742365020000,"open":6.71392,"high":6.71411,"low":6.71331,"close":6.71342,"volume":24.299999237060547},{"timestamp":1742365080000,"open":6.71341,"high":6.71342,"low":6.71221,"close":6.71321,"volume":55.29999923706055},{"timestamp":1742365140000,"open":6.71301,"high":6.71422,"low":6.71291,"close":6.71391,"volume":32.5},{"timestamp":1742365200000,"open":6.71401,"high":6.71411,"low":6.71271,"close":6.71342,"volume":100.94999694824219},{"timestamp":1742365260000,"open":6.71341,"high":6.71441,"low":6.71262,"close":6.71391,"volume":62.58000183105469},{"timestamp":1742365320000,"open":6.71381,"high":6.71491,"low":6.71361,"close":6.71461,"volume":36.04999923706055},{"timestamp":1742365380000,"open":6.71431,"high":6.71511,"low":6.71421,"close":6.71451,"volume":39.75},{"timestamp":1742365440000,"open":6.71452,"high":6.71491,"low":6.71401,"close":6.71421,"volume":30.600000381469727},{"timestamp":1742365500000,"open":6.71431,"high":6.71601,"low":6.71401,"close":6.71601,"volume":48.70000076293945},{"timestamp":1742365560000,"open":6.71562,"high":6.71591,"low":6.71531,"close":6.71571,"volume":41.400001525878906},{"timestamp":1742365620000,"open":6.71571,"high":6.71621,"low":6.71551,"close":6.71612,"volume":28.799999237060547},{"timestamp":1742365680000,"open":6.71611,"high":6.71641,"low":6.71551,"close":6.71591,"volume":21.600000381469727},{"timestamp":1742365740000,"open":6.71611,"high":6.71631,"low":6.71541,"close":6.71631,"volume":21.600000381469727},{"timestamp":1742365800000,"open":6.71621,"high":6.71622,"low":6.71561,"close":6.71572,"volume":20.700000762939453},{"timestamp":1742365860000,"open":6.71561,"high":6.71662,"low":6.71532,"close":6.71631,"volume":27.049999237060547},{"timestamp":1742365920000,"open":6.71641,"high":6.71661,"low":6.71581,"close":6.71611,"volume":18},{"timestamp":1742365980000,"open":6.71601,"high":6.71621,"low":6.71551,"close":6.71562,"volume":31.5},{"timestamp":1742366040000,"open":6.71582,"high":6.71582,"low":6.71441,"close":6.71441,"volume":42.29999923706055},{"timestamp":1742366100000,"open":6.71421,"high":6.71471,"low":6.71382,"close":6.71471,"volume":33.400001525878906},{"timestamp":1742366160000,"open":6.71462,"high":6.71482,"low":6.71371,"close":6.71481,"volume":25.25},{"timestamp":1742366220000,"open":6.71451,"high":6.71492,"low":6.71451,"close":6.71462,"volume":17.100000381469727},{"timestamp":1742366280000,"open":6.71481,"high":6.71631,"low":6.71481,"close":6.71521,"volume":39.04999923706055},{"timestamp":1742366340000,"open":6.71501,"high":6.71512,"low":6.71396,"close":6.71451,"volume":38.04999923706055},{"timestamp":1742366400000,"open":6.71431,"high":6.71592,"low":6.71416,"close":6.71571,"volume":98.3499984741211},{"timestamp":1742366460000,"open":6.71551,"high":6.71572,"low":6.71491,"close":6.71502,"volume":44.099998474121094},{"timestamp":1742366520000,"open":6.71505,"high":6.71601,"low":6.71431,"close":6.71451,"volume":48.79999923706055},{"timestamp":1742366580000,"open":6.71471,"high":6.71601,"low":6.71441,"close":6.71591,"volume":34.29999923706055},{"timestamp":1742366640000,"open":6.71601,"high":6.71621,"low":6.71531,"close":6.71551,"volume":37.04999923706055},{"timestamp":1742366700000,"open":6.71581,"high":6.71591,"low":6.71502,"close":6.71561,"volume":59.25},{"timestamp":1742366760000,"open":6.71591,"high":6.71681,"low":6.71591,"close":6.71641,"volume":42.599998474121094},{"timestamp":1742366820000,"open":6.71631,"high":6.71702,"low":6.71621,"close":6.71651,"volume":30.850000381469727},{"timestamp":1742366880000,"open":6.71639,"high":6.71672,"low":6.71571,"close":6.71641,"volume":71.44999694824219},{"timestamp":1742366940000,"open":6.71712,"high":6.71712,"low":6.7161,"close":6.71701,"volume":153.6999969482422},{"timestamp":1742367000000,"open":6.71701,"high":6.71761,"low":6.71671,"close":6.71711,"volume":104.5999984741211},{"timestamp":1742367060000,"open":6.71702,"high":6.71771,"low":6.71511,"close":6.71511,"volume":52.70000076293945},{"timestamp":1742367120000,"open":6.71532,"high":6.71701,"low":6.71511,"close":6.71632,"volume":83.19999694824219},{"timestamp":1742367180000,"open":6.71681,"high":6.71731,"low":6.71621,"close":6.71731,"volume":27},{"timestamp":1742367240000,"open":6.71722,"high":6.71751,"low":6.71591,"close":6.71591,"volume":33.29999923706055},{"timestamp":1742367300000,"open":6.71601,"high":6.71652,"low":6.71561,"close":6.71622,"volume":29.950000762939453},{"timestamp":1742367360000,"open":6.71652,"high":6.71671,"low":6.71541,"close":6.71541,"volume":30.600000381469727},{"timestamp":1742367420000,"open":6.71551,"high":6.71572,"low":6.71331,"close":6.71381,"volume":58.95000076293945},{"timestamp":1742367480000,"open":6.71391,"high":6.71422,"low":6.71241,"close":6.71281,"volume":122.75},{"timestamp":1742367540000,"open":6.71271,"high":6.71271,"low":6.70991,"close":6.71121,"volume":181.8000030517578},{"timestamp":1742367600000,"open":6.71146,"high":6.71146,"low":6.70721,"close":6.70749,"volume":287.9800109863281},{"timestamp":1742367660000,"open":6.70754,"high":6.70859,"low":6.70661,"close":6.70815,"volume":266.25},{"timestamp":1742367720000,"open":6.70827,"high":6.70945,"low":6.70774,"close":6.70913,"volume":213.39999389648438},{"timestamp":1742367780000,"open":6.70909,"high":6.71057,"low":6.70871,"close":6.71031,"volume":320.70001220703125},{"timestamp":1742367840000,"open":6.71027,"high":6.71204,"low":6.71015,"close":6.71149,"volume":304.1499938964844},{"timestamp":1742367900000,"open":6.7114,"high":6.71334,"low":6.71091,"close":6.71321,"volume":265.010009765625},{"timestamp":1742367960000,"open":6.71325,"high":6.71346,"low":6.71121,"close":6.71181,"volume":258.80999755859375},{"timestamp":1742368020000,"open":6.71161,"high":6.71495,"low":6.71155,"close":6.71471,"volume":173.75},{"timestamp":1742368080000,"open":6.71471,"high":6.71582,"low":6.71451,"close":6.71481,"volume":128.75999450683594},{"timestamp":1742368140000,"open":6.71511,"high":6.71602,"low":6.71462,"close":6.71581,"volume":129.55999755859375},{"timestamp":1742368200000,"open":6.71582,"high":6.71582,"low":6.71451,"close":6.71505,"volume":120.44999694824219},{"timestamp":1742368260000,"open":6.71519,"high":6.71642,"low":6.71501,"close":6.71591,"volume":166.39999389648438},{"timestamp":1742368320000,"open":6.71591,"high":6.71652,"low":6.71462,"close":6.71601,"volume":132.35000610351562},{"timestamp":1742368380000,"open":6.71571,"high":6.71642,"low":6.71519,"close":6.71632,"volume":127},{"timestamp":1742368440000,"open":6.71602,"high":6.71672,"low":6.71511,"close":6.71581,"volume":164.9199981689453},{"timestamp":1742368500000,"open":6.71571,"high":6.71712,"low":6.71471,"close":6.71682,"volume":188.02999877929688},{"timestamp":1742368560000,"open":6.71681,"high":6.71742,"low":6.71501,"close":6.71541,"volume":133.22000122070312},{"timestamp":1742368620000,"open":6.71531,"high":6.71642,"low":6.71511,"close":6.71632,"volume":95.86000061035156},{"timestamp":1742368680000,"open":6.71631,"high":6.71722,"low":6.71531,"close":6.71531,"volume":130.22000122070312},{"timestamp":1742368740000,"open":6.71551,"high":6.71642,"low":6.71541,"close":6.71641,"volume":126.47000122070312},{"timestamp":1742368800000,"open":6.71641,"high":6.71672,"low":6.71551,"close":6.71561,"volume":154.8000030517578},{"timestamp":1742368860000,"open":6.71561,"high":6.71621,"low":6.71421,"close":6.71421,"volume":123.56999969482422},{"timestamp":1742368920000,"open":6.71452,"high":6.71511,"low":6.71351,"close":6.71421,"volume":121.5},{"timestamp":1742368980000,"open":6.71411,"high":6.71512,"low":6.71341,"close":6.71411,"volume":161.2100067138672},{"timestamp":1742369040000,"open":6.71401,"high":6.71421,"low":6.71351,"close":6.71381,"volume":94.05000305175781},{"timestamp":1742369100000,"open":6.71361,"high":6.71391,"low":6.71241,"close":6.71301,"volume":94.5},{"timestamp":1742369160000,"open":6.71291,"high":6.71391,"low":6.71241,"close":6.71322,"volume":132.83999633789062},{"timestamp":1742369220000,"open":6.71322,"high":6.71322,"low":6.71191,"close":6.71261,"volume":136.97999572753906},{"timestamp":1742369280000,"open":6.71271,"high":6.71301,"low":6.71201,"close":6.71252,"volume":152.16000366210938},{"timestamp":1742369340000,"open":6.71249,"high":6.7145,"low":6.71246,"close":6.71411,"volume":253.3000030517578},{"timestamp":1742369400000,"open":6.71406,"high":6.71631,"low":6.7136,"close":6.71602,"volume":278.510009765625},{"timestamp":1742369460000,"open":6.71592,"high":6.71602,"low":6.71511,"close":6.71551,"volume":211.8699951171875},{"timestamp":1742369520000,"open":6.71551,"high":6.71686,"low":6.7149,"close":6.71676,"volume":251.63999938964844},{"timestamp":1742369580000,"open":6.71676,"high":6.71793,"low":6.71661,"close":6.71771,"volume":145.10000610351562},{"timestamp":1742369640000,"open":6.71762,"high":6.71831,"low":6.71741,"close":6.71822,"volume":131.5500030517578},{"timestamp":1742369700000,"open":6.71821,"high":6.71962,"low":6.71821,"close":6.71913,"volume":157.75},{"timestamp":1742369760000,"open":6.71911,"high":6.72403,"low":6.71881,"close":6.72403,"volume":359.1499938964844},{"timestamp":1742369820000,"open":6.72419,"high":6.72742,"low":6.72411,"close":6.7251,"volume":605.6799926757812},{"timestamp":1742369880000,"open":6.72494,"high":6.72552,"low":6.7231,"close":6.7245,"volume":502.70001220703125},{"timestamp":1742369940000,"open":6.72444,"high":6.72491,"low":6.72265,"close":6.72392,"volume":398.04998779296875},{"timestamp":1742370000000,"open":6.7237,"high":6.7237,"low":6.72097,"close":6.72204,"volume":383.54998779296875},{"timestamp":1742370060000,"open":6.722,"high":6.72229,"low":6.72053,"close":6.72121,"volume":393.3800048828125},{"timestamp":1742370120000,"open":6.72111,"high":6.72456,"low":6.72002,"close":6.72421,"volume":286.75},{"timestamp":1742370180000,"open":6.72403,"high":6.7251,"low":6.72301,"close":6.72362,"volume":456.739990234375},{"timestamp":1742370240000,"open":6.72351,"high":6.72767,"low":6.72351,"close":6.72756,"volume":438.8999938964844},{"timestamp":1742370300000,"open":6.72752,"high":6.73069,"low":6.72741,"close":6.73042,"volume":350.95001220703125},{"timestamp":1742370360000,"open":6.73033,"high":6.73301,"low":6.73013,"close":6.73264,"volume":398.20001220703125},{"timestamp":1742370420000,"open":6.73267,"high":6.73339,"low":6.73041,"close":6.73041,"volume":384.8999938964844},{"timestamp":1742370480000,"open":6.73041,"high":6.73285,"low":6.72915,"close":6.73245,"volume":410.29998779296875},{"timestamp":1742370540000,"open":6.73279,"high":6.73532,"low":6.73231,"close":6.73231,"volume":418.5},{"timestamp":1742370600000,"open":6.73231,"high":6.73301,"low":6.73101,"close":6.73101,"volume":375.0299987792969},{"timestamp":1742370660000,"open":6.7312,"high":6.73171,"low":6.72821,"close":6.72871,"volume":150.35000610351562},{"timestamp":1742370720000,"open":6.72872,"high":6.72912,"low":6.72671,"close":6.72672,"volume":198},{"timestamp":1742370780000,"open":6.72671,"high":6.72792,"low":6.72591,"close":6.72771,"volume":217.0500030517578},{"timestamp":1742370840000,"open":6.72771,"high":6.72852,"low":6.72571,"close":6.72621,"volume":197.10000610351562},{"timestamp":1742370900000,"open":6.72621,"high":6.72691,"low":6.72331,"close":6.72391,"volume":186.22999572753906},{"timestamp":1742370960000,"open":6.72391,"high":6.72437,"low":6.72195,"close":6.72271,"volume":223.14999389648438},{"timestamp":1742371020000,"open":6.72276,"high":6.72307,"low":6.72131,"close":6.72141,"volume":236.25},{"timestamp":1742371080000,"open":6.72158,"high":6.72351,"low":6.72112,"close":6.72284,"volume":282.8500061035156},{"timestamp":1742371140000,"open":6.72279,"high":6.72391,"low":6.72181,"close":6.72391,"volume":219.61000061035156},{"timestamp":1742371200000,"open":6.72392,"high":6.72392,"low":6.72171,"close":6.72171,"volume":283.70001220703125},{"timestamp":1742371260000,"open":6.72171,"high":6.72251,"low":6.72101,"close":6.72101,"volume":261.04998779296875},{"timestamp":1742371320000,"open":6.72101,"high":6.72161,"low":6.71975,"close":6.71997,"volume":360.94000244140625},{"timestamp":1742371380000,"open":6.72001,"high":6.72001,"low":6.71752,"close":6.71792,"volume":396.3500061035156},{"timestamp":1742371440000,"open":6.71787,"high":6.71871,"low":6.71777,"close":6.71788,"volume":448.7699890136719},{"timestamp":1742371500000,"open":6.71803,"high":6.71844,"low":6.71736,"close":6.71762,"volume":321.75},{"timestamp":1742371560000,"open":6.71761,"high":6.71831,"low":6.7169,"close":6.71724,"volume":325.9599914550781},{"timestamp":1742371620000,"open":6.71719,"high":6.71836,"low":6.71707,"close":6.71796,"volume":366.25},{"timestamp":1742371680000,"open":6.71799,"high":6.71962,"low":6.71794,"close":6.71901,"volume":255.3000030517578},{"timestamp":1742371740000,"open":6.71901,"high":6.72072,"low":6.71901,"close":6.72021,"volume":199.89999389648438},{"timestamp":1742371800000,"open":6.72021,"high":6.72041,"low":6.71761,"close":6.71761,"volume":234.2100067138672},{"timestamp":1742371860000,"open":6.71762,"high":6.71781,"low":6.71556,"close":6.71591,"volume":382.8999938964844},{"timestamp":1742371920000,"open":6.71601,"high":6.71742,"low":6.71601,"close":6.71721,"volume":169.85000610351562},{"timestamp":1742371980000,"open":6.71721,"high":6.71773,"low":6.71681,"close":6.71719,"volume":203.75},{"timestamp":1742372040000,"open":6.71715,"high":6.71726,"low":6.71602,"close":6.71621,"volume":172.85000610351562},{"timestamp":1742372100000,"open":6.71622,"high":6.71692,"low":6.71563,"close":6.71611,"volume":191.60000610351562},{"timestamp":1742372160000,"open":6.71611,"high":6.71641,"low":6.71501,"close":6.71521,"volume":163.8000030517578},{"timestamp":1742372220000,"open":6.71521,"high":6.71542,"low":6.71411,"close":6.71411,"volume":162.14999389648438},{"timestamp":1742372280000,"open":6.71416,"high":6.71476,"low":6.71321,"close":6.71362,"volume":227.4499969482422},{"timestamp":1742372340000,"open":6.71361,"high":6.71392,"low":6.71221,"close":6.71371,"volume":137.3000030517578},{"timestamp":1742372400000,"open":6.71371,"high":6.71431,"low":6.71351,"close":6.71401,"volume":142.1999969482422},{"timestamp":1742372460000,"open":6.71391,"high":6.71401,"low":6.71301,"close":6.71401,"volume":101.80000305175781},{"timestamp":1742372520000,"open":6.71401,"high":6.71422,"low":6.71262,"close":6.71271,"volume":158.35000610351562},{"timestamp":1742372580000,"open":6.71261,"high":6.71282,"low":6.71128,"close":6.71161,"volume":170.4499969482422},{"timestamp":1742372640000,"open":6.71162,"high":6.71182,"low":6.7112,"close":6.71172,"volume":165.35000610351562},{"timestamp":1742372700000,"open":6.71181,"high":6.71181,"low":6.71041,"close":6.71101,"volume":83.5},{"timestamp":1742372760000,"open":6.71121,"high":6.71122,"low":6.71008,"close":6.71025,"volume":279.95001220703125},{"timestamp":1742372820000,"open":6.71021,"high":6.71065,"low":6.71008,"close":6.71061,"volume":184.89999389648438},{"timestamp":1742372880000,"open":6.71047,"high":6.71122,"low":6.71041,"close":6.71048,"volume":223.25},{"timestamp":1742372940000,"open":6.71055,"high":6.71248,"low":6.71007,"close":6.7124,"volume":349.3999938964844},{"timestamp":1742373000000,"open":6.71237,"high":6.7125,"low":6.71131,"close":6.71162,"volume":167.85000610351562},{"timestamp":1742373060000,"open":6.71151,"high":6.71172,"low":6.71071,"close":6.71111,"volume":119.1500015258789},{"timestamp":1742373120000,"open":6.71096,"high":6.71332,"low":6.71086,"close":6.71272,"volume":178.35000610351562},{"timestamp":1742373180000,"open":6.71271,"high":6.71501,"low":6.71261,"close":6.71501,"volume":86.0999984741211},{"timestamp":1742373240000,"open":6.71461,"high":6.71482,"low":6.71283,"close":6.71341,"volume":86.25},{"timestamp":1742373300000,"open":6.71341,"high":6.71341,"low":6.712,"close":6.712,"volume":182.5500030517578},{"timestamp":1742373360000,"open":6.712,"high":6.71321,"low":6.71158,"close":6.71281,"volume":216.39999389648438},{"timestamp":1742373420000,"open":6.71281,"high":6.71382,"low":6.71231,"close":6.71231,"volume":125.75},{"timestamp":1742373480000,"open":6.71221,"high":6.71252,"low":6.71168,"close":6.71252,"volume":150.25},{"timestamp":1742373540000,"open":6.71252,"high":6.71252,"low":6.71034,"close":6.71146,"volume":246.22000122070312},{"timestamp":1742373600000,"open":6.71134,"high":6.71201,"low":6.70998,"close":6.71031,"volume":198.64999389648438},{"timestamp":1742373660000,"open":6.71031,"high":6.71122,"low":6.70971,"close":6.70971,"volume":191.60000610351562},{"timestamp":1742373720000,"open":6.70971,"high":6.71032,"low":6.70871,"close":6.70891,"volume":150.5},{"timestamp":1742373780000,"open":6.70891,"high":6.70902,"low":6.70779,"close":6.70779,"volume":209.0800018310547},{"timestamp":1742373840000,"open":6.70775,"high":6.70795,"low":6.70641,"close":6.70661,"volume":123.44999694824219},{"timestamp":1742373900000,"open":6.70621,"high":6.70642,"low":6.70561,"close":6.70622,"volume":91},{"timestamp":1742373960000,"open":6.70601,"high":6.70952,"low":6.70601,"close":6.70951,"volume":140.5500030517578},{"timestamp":1742374020000,"open":6.70951,"high":6.71061,"low":6.70921,"close":6.71051,"volume":96.30000305175781},{"timestamp":1742374080000,"open":6.71051,"high":6.71051,"low":6.70871,"close":6.70912,"volume":133.3000030517578},{"timestamp":1742374140000,"open":6.70881,"high":6.70941,"low":6.70841,"close":6.70851,"volume":156.60000610351562},{"timestamp":1742374200000,"open":6.70851,"high":6.70891,"low":6.70641,"close":6.70682,"volume":177.6300048828125},{"timestamp":1742374260000,"open":6.70681,"high":6.70722,"low":6.70571,"close":6.70671,"volume":124.55000305175781},{"timestamp":1742374320000,"open":6.70671,"high":6.70672,"low":6.70306,"close":6.70333,"volume":264.04998779296875},{"timestamp":1742374380000,"open":6.70323,"high":6.70412,"low":6.70286,"close":6.70381,"volume":180.64999389648438},{"timestamp":1742374440000,"open":6.70381,"high":6.70602,"low":6.70371,"close":6.70581,"volume":148.5},{"timestamp":1742374500000,"open":6.70582,"high":6.70782,"low":6.70581,"close":6.70722,"volume":126.19999694824219},{"timestamp":1742374560000,"open":6.70721,"high":6.70722,"low":6.70611,"close":6.70664,"volume":102.5},{"timestamp":1742374620000,"open":6.70671,"high":6.70732,"low":6.70571,"close":6.70682,"volume":185.89999389648438},{"timestamp":1742374680000,"open":6.70695,"high":6.70701,"low":6.70586,"close":6.70621,"volume":201.10000610351562},{"timestamp":1742374740000,"open":6.70618,"high":6.70639,"low":6.70505,"close":6.70591,"volume":219.5},{"timestamp":1742374800000,"open":6.70551,"high":6.70694,"low":6.70551,"close":6.70682,"volume":254.35000610351562},{"timestamp":1742374860000,"open":6.70661,"high":6.70687,"low":6.70511,"close":6.70581,"volume":153.4199981689453},{"timestamp":1742374920000,"open":6.70581,"high":6.70642,"low":6.70501,"close":6.70521,"volume":194.4600067138672},{"timestamp":1742374980000,"open":6.70521,"high":6.70532,"low":6.70401,"close":6.70471,"volume":143.74000549316406},{"timestamp":1742375040000,"open":6.70481,"high":6.70598,"low":6.70443,"close":6.70562,"volume":198.10000610351562},{"timestamp":1742375100000,"open":6.70557,"high":6.70701,"low":6.70541,"close":6.70681,"volume":82.9000015258789},{"timestamp":1742375160000,"open":6.70671,"high":6.70677,"low":6.70581,"close":6.70581,"volume":54.54999923706055},{"timestamp":1742375220000,"open":6.70631,"high":6.70632,"low":6.70491,"close":6.70502,"volume":64.0999984741211},{"timestamp":1742375280000,"open":6.70511,"high":6.70611,"low":6.70461,"close":6.70601,"volume":82.29000091552734},{"timestamp":1742375340000,"open":6.70591,"high":6.70672,"low":6.70579,"close":6.70601,"volume":40.849998474121094},{"timestamp":1742375400000,"open":6.70591,"high":6.70811,"low":6.70551,"close":6.70761,"volume":82.19999694824219},{"timestamp":1742375460000,"open":6.70761,"high":6.70801,"low":6.70634,"close":6.70642,"volume":123.94000244140625},{"timestamp":1742375520000,"open":6.70641,"high":6.70671,"low":6.70582,"close":6.70651,"volume":126.06999969482422},{"timestamp":1742375580000,"open":6.70652,"high":6.70702,"low":6.70631,"close":6.70662,"volume":180.8300018310547},{"timestamp":1742375640000,"open":6.70671,"high":6.70692,"low":6.70608,"close":6.70621,"volume":184.92999267578125},{"timestamp":1742375700000,"open":6.7063,"high":6.70654,"low":6.70451,"close":6.70481,"volume":161.1699981689453},{"timestamp":1742375760000,"open":6.70491,"high":6.70591,"low":6.70401,"close":6.70581,"volume":85.94999694824219},{"timestamp":1742375820000,"open":6.70581,"high":6.70581,"low":6.70451,"close":6.70471,"volume":136.49000549316406},{"timestamp":1742375880000,"open":6.70465,"high":6.70552,"low":6.70439,"close":6.70441,"volume":288.80999755859375},{"timestamp":1742375940000,"open":6.70457,"high":6.70507,"low":6.70411,"close":6.70421,"volume":215.58999633789062},{"timestamp":1742376000000,"open":6.70422,"high":6.70512,"low":6.70391,"close":6.70471,"volume":138.14999389648438},{"timestamp":1742376060000,"open":6.70472,"high":6.70472,"low":6.70219,"close":6.70227,"volume":151.9199981689453},{"timestamp":1742376120000,"open":6.70223,"high":6.70321,"low":6.70223,"close":6.70282,"volume":135.17999267578125},{"timestamp":1742376180000,"open":6.70281,"high":6.70282,"low":6.70181,"close":6.70181,"volume":137.6999969482422},{"timestamp":1742376240000,"open":6.70135,"high":6.70341,"low":6.70135,"close":6.70332,"volume":134.3699951171875},{"timestamp":1742376300000,"open":6.70331,"high":6.70351,"low":6.70272,"close":6.70321,"volume":121.05000305175781},{"timestamp":1742376360000,"open":6.70321,"high":6.70321,"low":6.70131,"close":6.70151,"volume":151.1999969482422},{"timestamp":1742376420000,"open":6.70151,"high":6.70222,"low":6.70095,"close":6.70221,"volume":159.5399932861328},{"timestamp":1742376480000,"open":6.70214,"high":6.70292,"low":6.70171,"close":6.70272,"volume":58.040000915527344},{"timestamp":1742376540000,"open":6.70271,"high":6.70311,"low":6.70041,"close":6.70052,"volume":92.25},{"timestamp":1742376600000,"open":6.70051,"high":6.70112,"low":6.70041,"close":6.70051,"volume":104.94999694824219},{"timestamp":1742376660000,"open":6.70061,"high":6.70331,"low":6.70061,"close":6.70331,"volume":171.3699951171875},{"timestamp":1742376720000,"open":6.70331,"high":6.70332,"low":6.70171,"close":6.70221,"volume":139.5},{"timestamp":1742376780000,"open":6.70221,"high":6.70222,"low":6.70151,"close":6.70202,"volume":142.3000030517578},{"timestamp":1742376840000,"open":6.70201,"high":6.70212,"low":6.70121,"close":6.70121,"volume":115.75},{"timestamp":1742376900000,"open":6.70106,"high":6.70299,"low":6.70091,"close":6.70299,"volume":90.29000091552734},{"timestamp":1742376960000,"open":6.70291,"high":6.70311,"low":6.70081,"close":6.70081,"volume":149.89999389648438},{"timestamp":1742377020000,"open":6.70072,"high":6.70104,"low":6.70032,"close":6.70032,"volume":86.19000244140625},{"timestamp":1742377080000,"open":6.70035,"high":6.70201,"low":6.70025,"close":6.70181,"volume":183.3800048828125},{"timestamp":1742377140000,"open":6.70181,"high":6.70221,"low":6.70107,"close":6.70121,"volume":100.80000305175781},{"timestamp":1742377200000,"open":6.70121,"high":6.70261,"low":6.70121,"close":6.70261,"volume":64.4000015258789},{"timestamp":1742377260000,"open":6.70221,"high":6.70272,"low":6.70151,"close":6.70261,"volume":96.69999694824219},{"timestamp":1742377320000,"open":6.70276,"high":6.70411,"low":6.70263,"close":6.70381,"volume":98.19999694824219},{"timestamp":1742377380000,"open":6.70391,"high":6.70452,"low":6.70381,"close":6.70451,"volume":87.4000015258789},{"timestamp":1742377440000,"open":6.70451,"high":6.70501,"low":6.70421,"close":6.70501,"volume":112.05000305175781},{"timestamp":1742377500000,"open":6.70501,"high":6.70501,"low":6.70415,"close":6.70415,"volume":94.23999786376953},{"timestamp":1742377560000,"open":6.70419,"high":6.70531,"low":6.70396,"close":6.70521,"volume":72.18000030517578},{"timestamp":1742377620000,"open":6.70511,"high":6.70517,"low":6.70379,"close":6.70422,"volume":154.19000244140625},{"timestamp":1742377680000,"open":6.70418,"high":6.70467,"low":6.7034,"close":6.70442,"volume":216.27999877929688},{"timestamp":1742377740000,"open":6.70456,"high":6.70472,"low":6.70404,"close":6.70471,"volume":187.58999633789062},{"timestamp":1742377800000,"open":6.70471,"high":6.70472,"low":6.70381,"close":6.70381,"volume":82.69999694824219},{"timestamp":1742377860000,"open":6.70391,"high":6.70471,"low":6.70331,"close":6.70341,"volume":201.97000122070312},{"timestamp":1742377920000,"open":6.70347,"high":6.70439,"low":6.70229,"close":6.70291,"volume":331.70001220703125},{"timestamp":1742377980000,"open":6.70291,"high":6.70342,"low":6.70224,"close":6.70228,"volume":182.0800018310547},{"timestamp":1742378040000,"open":6.70228,"high":6.70353,"low":6.70228,"close":6.70311,"volume":278.04998779296875},{"timestamp":1742378100000,"open":6.70302,"high":6.70492,"low":6.70276,"close":6.70481,"volume":211.77999877929688},{"timestamp":1742378160000,"open":6.70487,"high":6.70595,"low":6.70452,"close":6.70575,"volume":140.10000610351562},{"timestamp":1742378220000,"open":6.70571,"high":6.70677,"low":6.70563,"close":6.70599,"volume":268.92999267578125},{"timestamp":1742378280000,"open":6.70604,"high":6.70737,"low":6.70604,"close":6.70706,"volume":263.30999755859375},{"timestamp":1742378340000,"open":6.70721,"high":6.70773,"low":6.70651,"close":6.70651,"volume":189.99000549316406},{"timestamp":1742378400000,"open":6.70651,"high":6.70962,"low":6.70504,"close":6.70861,"volume":50.599998474121094},{"timestamp":1742378460000,"open":6.70931,"high":6.71062,"low":6.70851,"close":6.71051,"volume":77.44000244140625},{"timestamp":1742378520000,"open":6.71051,"high":6.71051,"low":6.70891,"close":6.70911,"volume":45.5099983215332},{"timestamp":1742378580000,"open":6.70942,"high":6.71051,"low":6.70891,"close":6.7098,"volume":147.1699981689453},{"timestamp":1742378640000,"open":6.70971,"high":6.71092,"low":6.70953,"close":6.71091,"volume":91.94999694824219},{"timestamp":1742378700000,"open":6.71091,"high":6.71092,"low":6.7092,"close":6.70921,"volume":124.95999908447266},{"timestamp":1742378760000,"open":6.70919,"high":6.70952,"low":6.70861,"close":6.70901,"volume":128.7899932861328},{"timestamp":1742378820000,"open":6.70912,"high":6.70912,"low":6.70818,"close":6.70857,"volume":263.6300048828125},{"timestamp":1742378880000,"open":6.70853,"high":6.70982,"low":6.70851,"close":6.70971,"volume":109.79000091552734},{"timestamp":1742378940000,"open":6.70971,"high":6.70971,"low":6.70841,"close":6.70951,"volume":97.6500015258789},{"timestamp":1742379000000,"open":6.70951,"high":6.71021,"low":6.70921,"close":6.71012,"volume":76.12999725341797},{"timestamp":1742379060000,"open":6.70982,"high":6.71041,"low":6.70982,"close":6.71001,"volume":41.560001373291016},{"timestamp":1742379120000,"open":6.71001,"high":6.71061,"low":6.70891,"close":6.70921,"volume":158.39999389648438},{"timestamp":1742379180000,"open":6.70921,"high":6.70941,"low":6.70681,"close":6.70681,"volume":134.5500030517578},{"timestamp":1742379240000,"open":6.70681,"high":6.70692,"low":6.70597,"close":6.70691,"volume":160.8000030517578},{"timestamp":1742379300000,"open":6.70692,"high":6.70761,"low":6.70691,"close":6.70701,"volume":105.5999984741211},{"timestamp":1742379360000,"open":6.70701,"high":6.70722,"low":6.70601,"close":6.70621,"volume":67.6500015258789},{"timestamp":1742379420000,"open":6.70621,"high":6.70622,"low":6.70541,"close":6.70581,"volume":84.5999984741211},{"timestamp":1742379480000,"open":6.70621,"high":6.70671,"low":6.70581,"close":6.70651,"volume":95.69999694824219},{"timestamp":1742379540000,"open":6.70672,"high":6.70672,"low":6.70581,"close":6.70662,"volume":109},{"timestamp":1742379600000,"open":6.70662,"high":6.70738,"low":6.70638,"close":6.707,"volume":141.10000610351562},{"timestamp":1742379660000,"open":6.70701,"high":6.70782,"low":6.70656,"close":6.70656,"volume":165.4199981689453},{"timestamp":1742379720000,"open":6.70651,"high":6.70791,"low":6.7065,"close":6.70781,"volume":78.30999755859375},{"timestamp":1742379780000,"open":6.70791,"high":6.70811,"low":6.70665,"close":6.70681,"volume":142.60000610351562},{"timestamp":1742379840000,"open":6.70672,"high":6.70709,"low":6.70657,"close":6.70705,"volume":124.80000305175781},{"timestamp":1742379900000,"open":6.707,"high":6.70772,"low":6.70668,"close":6.70683,"volume":236.72999572753906},{"timestamp":1742379960000,"open":6.70683,"high":6.70711,"low":6.70631,"close":6.70631,"volume":181.88999938964844},{"timestamp":1742380020000,"open":6.7061,"high":6.70667,"low":6.7061,"close":6.70617,"volume":108.55000305175781},{"timestamp":1742380080000,"open":6.70617,"high":6.70831,"low":6.70617,"close":6.7082,"volume":99.25},{"timestamp":1742380140000,"open":6.70816,"high":6.70874,"low":6.70813,"close":6.70821,"volume":143.1300048828125},{"timestamp":1742380200000,"open":6.70821,"high":6.70991,"low":6.70808,"close":6.70871,"volume":165.14999389648438},{"timestamp":1742380260000,"open":6.70885,"high":6.70921,"low":6.70855,"close":6.70855,"volume":143.85000610351562},{"timestamp":1742380320000,"open":6.70859,"high":6.70978,"low":6.70794,"close":6.70825,"volume":219.14999389648438},{"timestamp":1742380380000,"open":6.70829,"high":6.70911,"low":6.70814,"close":6.70827,"volume":96.0999984741211},{"timestamp":1742380440000,"open":6.70839,"high":6.70971,"low":6.70839,"close":6.70961,"volume":152.0500030517578},{"timestamp":1742380500000,"open":6.70941,"high":6.71022,"low":6.70911,"close":6.70951,"volume":116.1500015258789},{"timestamp":1742380560000,"open":6.70951,"high":6.71002,"low":6.70901,"close":6.70982,"volume":59.04999923706055},{"timestamp":1742380620000,"open":6.70972,"high":6.71041,"low":6.70961,"close":6.71032,"volume":48.25},{"timestamp":1742380680000,"open":6.71023,"high":6.71031,"low":6.70967,"close":6.70999,"volume":151.89999389648438},{"timestamp":1742380740000,"open":6.71002,"high":6.71115,"low":6.70987,"close":6.71111,"volume":161.64999389648438},{"timestamp":1742380800000,"open":6.71111,"high":6.71142,"low":6.71071,"close":6.71101,"volume":77.91000366210938},{"timestamp":1742380860000,"open":6.71101,"high":6.71101,"low":6.70991,"close":6.70991,"volume":56.400001525878906},{"timestamp":1742380920000,"open":6.71001,"high":6.71052,"low":6.70967,"close":6.71002,"volume":136.64999389648438},{"timestamp":1742380980000,"open":6.71011,"high":6.71063,"low":6.70991,"close":6.71044,"volume":189.4499969482422},{"timestamp":1742381040000,"open":6.71043,"high":6.71102,"low":6.71033,"close":6.71052,"volume":95.5},{"timestamp":1742381100000,"open":6.71051,"high":6.71082,"low":6.70971,"close":6.71051,"volume":95.8499984741211},{"timestamp":1742381160000,"open":6.71061,"high":6.71062,"low":6.71011,"close":6.71061,"volume":79.19999694824219},{"timestamp":1742381220000,"open":6.71061,"high":6.71062,"low":6.70951,"close":6.70961,"volume":88.6500015258789},{"timestamp":1742381280000,"open":6.70952,"high":6.71062,"low":6.70941,"close":6.70951,"volume":95.11000061035156},{"timestamp":1742381340000,"open":6.70951,"high":6.70961,"low":6.70804,"close":6.70871,"volume":83.91000366210938},{"timestamp":1742381400000,"open":6.70861,"high":6.70871,"low":6.70696,"close":6.70731,"volume":164.69000244140625},{"timestamp":1742381460000,"open":6.70731,"high":6.70807,"low":6.70691,"close":6.70798,"volume":128.8000030517578},{"timestamp":1742381520000,"open":6.70794,"high":6.70971,"low":6.70782,"close":6.70951,"volume":168.25999450683594},{"timestamp":1742381580000,"open":6.70941,"high":6.70971,"low":6.70871,"close":6.70913,"volume":107.25},{"timestamp":1742381640000,"open":6.70916,"high":6.70931,"low":6.70884,"close":6.70931,"volume":122.69999694824219},{"timestamp":1742381700000,"open":6.70931,"high":6.7104,"low":6.70923,"close":6.70952,"volume":142.10000610351562},{"timestamp":1742381760000,"open":6.7096,"high":6.71051,"low":6.70951,"close":6.71042,"volume":69.5999984741211},{"timestamp":1742381820000,"open":6.71051,"high":6.71062,"low":6.71012,"close":6.71051,"volume":26.100000381469727},{"timestamp":1742381880000,"open":6.71041,"high":6.71142,"low":6.71031,"close":6.71131,"volume":46.79999923706055},{"timestamp":1742381940000,"open":6.71121,"high":6.71131,"low":6.71031,"close":6.71042,"volume":62.099998474121094},{"timestamp":1742382000000,"open":6.71022,"high":6.71041,"low":6.70941,"close":6.70941,"volume":51.29999923706055},{"timestamp":1742382060000,"open":6.70951,"high":6.70951,"low":6.70861,"close":6.70902,"volume":61.27000045776367},{"timestamp":1742382120000,"open":6.70891,"high":6.70972,"low":6.70851,"close":6.70972,"volume":113.48999786376953},{"timestamp":1742382180000,"open":6.70987,"high":6.71071,"low":6.70954,"close":6.71022,"volume":94.25},{"timestamp":1742382240000,"open":6.71021,"high":6.71032,"low":6.70951,"close":6.70951,"volume":81.12999725341797},{"timestamp":1742382300000,"open":6.70951,"high":6.70951,"low":6.70825,"close":6.70874,"volume":114.66999816894531},{"timestamp":1742382360000,"open":6.70882,"high":6.70952,"low":6.7085,"close":6.70905,"volume":161.14999389648438},{"timestamp":1742382420000,"open":6.70913,"high":6.70991,"low":6.70913,"close":6.70952,"volume":67.98999786376953},{"timestamp":1742382480000,"open":6.70952,"high":6.71101,"low":6.70913,"close":6.71091,"volume":99.68000030517578},{"timestamp":1742382540000,"open":6.71082,"high":6.71191,"low":6.71061,"close":6.71181,"volume":60.93000030517578},{"timestamp":1742382600000,"open":6.71181,"high":6.71212,"low":6.71128,"close":6.71141,"volume":141.17999267578125},{"timestamp":1742382660000,"open":6.7113,"high":6.71182,"low":6.71071,"close":6.71081,"volume":100.95999908447266},{"timestamp":1742382720000,"open":6.71081,"high":6.71092,"low":6.70901,"close":6.70922,"volume":91.80000305175781},{"timestamp":1742382780000,"open":6.70911,"high":6.70931,"low":6.70801,"close":6.70822,"volume":128.25},{"timestamp":1742382840000,"open":6.70821,"high":6.70841,"low":6.70591,"close":6.70642,"volume":106.27999877929688},{"timestamp":1742382900000,"open":6.70637,"high":6.70647,"low":6.70551,"close":6.70571,"volume":83.2699966430664},{"timestamp":1742382960000,"open":6.70571,"high":6.70581,"low":6.70451,"close":6.70471,"volume":84.1500015258789},{"timestamp":1742383020000,"open":6.70474,"high":6.70492,"low":6.70349,"close":6.70349,"volume":47.650001525878906},{"timestamp":1742383080000,"open":6.70341,"high":6.70369,"low":6.70281,"close":6.70302,"volume":128.60000610351562},{"timestamp":1742383140000,"open":6.70301,"high":6.70331,"low":6.70251,"close":6.70271,"volume":57.75},{"timestamp":1742383200000,"open":6.70272,"high":6.70331,"low":6.70241,"close":6.70251,"volume":88.80000305175781},{"timestamp":1742383260000,"open":6.70251,"high":6.70251,"low":6.70111,"close":6.70141,"volume":80.69999694824219},{"timestamp":1742383320000,"open":6.70132,"high":6.70202,"low":6.70121,"close":6.70181,"volume":31.950000762939453},{"timestamp":1742383380000,"open":6.70182,"high":6.70182,"low":6.69961,"close":6.69971,"volume":55.400001525878906},{"timestamp":1742383440000,"open":6.69971,"high":6.70031,"low":6.69901,"close":6.69941,"volume":49.650001525878906},{"timestamp":1742383500000,"open":6.69942,"high":6.70011,"low":6.69871,"close":6.70001,"volume":103.62999725341797},{"timestamp":1742383560000,"open":6.70011,"high":6.7006,"low":6.69922,"close":6.69951,"volume":71.1500015258789},{"timestamp":1742383620000,"open":6.69961,"high":6.69971,"low":6.69762,"close":6.69762,"volume":165.8699951171875},{"timestamp":1742383680000,"open":6.69762,"high":6.69865,"low":6.69722,"close":6.69865,"volume":152.63999938964844},{"timestamp":1742383740000,"open":6.69865,"high":6.69903,"low":6.69793,"close":6.69901,"volume":130.60000610351562},{"timestamp":1742383800000,"open":6.69891,"high":6.70102,"low":6.69891,"close":6.70071,"volume":78.5},{"timestamp":1742383860000,"open":6.70071,"high":6.70072,"low":6.69873,"close":6.69911,"volume":56.86000061035156},{"timestamp":1742383920000,"open":6.69932,"high":6.69932,"low":6.69599,"close":6.69636,"volume":119.76000213623047},{"timestamp":1742383980000,"open":6.69633,"high":6.69771,"low":6.69617,"close":6.69661,"volume":186.13999938964844},{"timestamp":1742384040000,"open":6.69682,"high":6.69682,"low":6.69555,"close":6.69585,"volume":170.02999877929688},{"timestamp":1742384100000,"open":6.69581,"high":6.6959,"low":6.69414,"close":6.69421,"volume":225.77999877929688},{"timestamp":1742384160000,"open":6.69436,"high":6.69484,"low":6.69413,"close":6.69481,"volume":146.11000061035156},{"timestamp":1742384220000,"open":6.69441,"high":6.69441,"low":6.69286,"close":6.69381,"volume":172.07000732421875},{"timestamp":1742384280000,"open":6.69381,"high":6.69401,"low":6.69311,"close":6.69341,"volume":93.5999984741211},{"timestamp":1742384340000,"open":6.69341,"high":6.69402,"low":6.69301,"close":6.69381,"volume":106},{"timestamp":1742384400000,"open":6.69422,"high":6.69422,"low":6.69244,"close":6.69308,"volume":115.44000244140625},{"timestamp":1742384460000,"open":6.69308,"high":6.69372,"low":6.69244,"close":6.69248,"volume":91.5999984741211},{"timestamp":1742384520000,"open":6.69251,"high":6.69282,"low":6.69142,"close":6.69147,"volume":108.4000015258789},{"timestamp":1742384580000,"open":6.69151,"high":6.69312,"low":6.69121,"close":6.69181,"volume":158.80999755859375},{"timestamp":1742384640000,"open":6.69176,"high":6.69317,"low":6.69155,"close":6.69313,"volume":198.52000427246094},{"timestamp":1742384700000,"open":6.69314,"high":6.69317,"low":6.69183,"close":6.69266,"volume":203.25},{"timestamp":1742384760000,"open":6.69273,"high":6.69351,"low":6.69241,"close":6.69271,"volume":73.06999969482422},{"timestamp":1742384820000,"open":6.69292,"high":6.69321,"low":6.69231,"close":6.69306,"volume":36.25},{"timestamp":1742384880000,"open":6.69307,"high":6.6939,"low":6.69301,"close":6.6936,"volume":93.05000305175781},{"timestamp":1742384940000,"open":6.69348,"high":6.69372,"low":6.69332,"close":6.69341,"volume":110.6500015258789},{"timestamp":1742385000000,"open":6.69352,"high":6.69395,"low":6.69277,"close":6.69391,"volume":136.4499969482422},{"timestamp":1742385060000,"open":6.69407,"high":6.6948,"low":6.69311,"close":6.69367,"volume":178.3300018310547},{"timestamp":1742385120000,"open":6.6936,"high":6.69401,"low":6.69218,"close":6.69218,"volume":119.66999816894531},{"timestamp":1742385180000,"open":6.6923,"high":6.69385,"low":6.69226,"close":6.69385,"volume":164.82000732421875},{"timestamp":1742385240000,"open":6.69392,"high":6.69456,"low":6.69338,"close":6.69441,"volume":131.36000061035156},{"timestamp":1742385300000,"open":6.69442,"high":6.69442,"low":6.69142,"close":6.69191,"volume":89.2300033569336},{"timestamp":1742385360000,"open":6.69191,"high":6.69192,"low":6.68932,"close":6.68934,"volume":339.5899963378906},{"timestamp":1742385420000,"open":6.6893,"high":6.69295,"low":6.6893,"close":6.69259,"volume":378.1600036621094},{"timestamp":1742385480000,"open":6.69255,"high":6.69274,"low":6.69123,"close":6.69123,"volume":335.67999267578125},{"timestamp":1742385540000,"open":6.6912,"high":6.69191,"low":6.69117,"close":6.69161,"volume":102.75},{"timestamp":1742385600000,"open":6.69111,"high":6.69301,"low":6.69111,"close":6.69291,"volume":170.67999267578125},{"timestamp":1742385660000,"open":6.69261,"high":6.69261,"low":6.69134,"close":6.69161,"volume":138.75},{"timestamp":1742385720000,"open":6.69151,"high":6.69214,"low":6.6913,"close":6.69142,"volume":220.02999877929688},{"timestamp":1742385780000,"open":6.69153,"high":6.69201,"low":6.69113,"close":6.69177,"volume":191.13999938964844},{"timestamp":1742385840000,"open":6.69173,"high":6.69191,"low":6.68995,"close":6.68995,"volume":214.5},{"timestamp":1742385900000,"open":6.68995,"high":6.69045,"low":6.68963,"close":6.69011,"volume":163.3000030517578},{"timestamp":1742385960000,"open":6.69021,"high":6.69188,"low":6.69001,"close":6.69168,"volume":128.88999938964844},{"timestamp":1742386020000,"open":6.69172,"high":6.69227,"low":6.69115,"close":6.69142,"volume":174.60000610351562},{"timestamp":1742386080000,"open":6.69143,"high":6.6915,"low":6.68973,"close":6.68977,"volume":127.80000305175781},{"timestamp":1742386140000,"open":6.68974,"high":6.69122,"low":6.68974,"close":6.69121,"volume":132.39999389648438},{"timestamp":1742386200000,"open":6.69122,"high":6.69162,"low":6.69044,"close":6.69091,"volume":188.91000366210938},{"timestamp":1742386260000,"open":6.69075,"high":6.69112,"low":6.68951,"close":6.68991,"volume":109.16000366210938},{"timestamp":1742386320000,"open":6.68971,"high":6.69052,"low":6.68892,"close":6.68921,"volume":107.0999984741211},{"timestamp":1742386380000,"open":6.68921,"high":6.69011,"low":6.68881,"close":6.68901,"volume":103.30000305175781},{"timestamp":1742386440000,"open":6.68911,"high":6.68911,"low":6.68801,"close":6.68871,"volume":108.5},{"timestamp":1742386500000,"open":6.68872,"high":6.68882,"low":6.68711,"close":6.68711,"volume":101.69999694824219},{"timestamp":1742386560000,"open":6.68731,"high":6.68802,"low":6.68691,"close":6.68711,"volume":89.68000030517578},{"timestamp":1742386620000,"open":6.68711,"high":6.68711,"low":6.68541,"close":6.68548,"volume":84.05999755859375},{"timestamp":1742386680000,"open":6.68552,"high":6.68562,"low":6.68451,"close":6.68522,"volume":123.58999633789062},{"timestamp":1742386740000,"open":6.68511,"high":6.68631,"low":6.68511,"close":6.68611,"volume":129.14999389648438},{"timestamp":1742386800000,"open":6.68611,"high":6.68672,"low":6.68451,"close":6.68561,"volume":128.30999755859375},{"timestamp":1742386860000,"open":6.68561,"high":6.68582,"low":6.68427,"close":6.68465,"volume":193.1999969482422},{"timestamp":1742386920000,"open":6.6846,"high":6.68562,"low":6.68429,"close":6.68522,"volume":118.48999786376953},{"timestamp":1742386980000,"open":6.68522,"high":6.68551,"low":6.68481,"close":6.68481,"volume":54.04999923706055},{"timestamp":1742387040000,"open":6.68471,"high":6.68654,"low":6.68421,"close":6.68653,"volume":212.3800048828125},{"timestamp":1742387100000,"open":6.68649,"high":6.68782,"low":6.68636,"close":6.68782,"volume":229.85000610351562},{"timestamp":1742387160000,"open":6.68761,"high":6.68791,"low":6.68631,"close":6.68782,"volume":112},{"timestamp":1742387220000,"open":6.68781,"high":6.68782,"low":6.68652,"close":6.68671,"volume":76.0999984741211},{"timestamp":1742387280000,"open":6.68681,"high":6.68751,"low":6.68671,"close":6.68723,"volume":199.8800048828125},{"timestamp":1742387340000,"open":6.68719,"high":6.68779,"low":6.68694,"close":6.68739,"volume":172.02999877929688},{"timestamp":1742387400000,"open":6.6873,"high":6.68862,"low":6.68706,"close":6.68862,"volume":129.99000549316406},{"timestamp":1742387460000,"open":6.68861,"high":6.68861,"low":6.68791,"close":6.68811,"volume":47.20000076293945},{"timestamp":1742387520000,"open":6.6882,"high":6.68861,"low":6.68771,"close":6.68788,"volume":110.4000015258789},{"timestamp":1742387580000,"open":6.68795,"high":6.68932,"low":6.68788,"close":6.68932,"volume":133.11000061035156},{"timestamp":1742387640000,"open":6.68921,"high":6.68929,"low":6.68861,"close":6.6888,"volume":141.77999877929688},{"timestamp":1742387700000,"open":6.68903,"high":6.68931,"low":6.68801,"close":6.68892,"volume":143.3000030517578},{"timestamp":1742387760000,"open":6.68878,"high":6.69021,"low":6.68878,"close":6.68994,"volume":193.3000030517578},{"timestamp":1742387820000,"open":6.69011,"high":6.69037,"low":6.68926,"close":6.69022,"volume":239.49000549316406},{"timestamp":1742387880000,"open":6.69031,"high":6.69151,"low":6.68994,"close":6.69114,"volume":211.6999969482422},{"timestamp":1742387940000,"open":6.69113,"high":6.69128,"low":6.69053,"close":6.69057,"volume":137.75},{"timestamp":1742388000000,"open":6.69053,"high":6.69081,"low":6.68961,"close":6.68961,"volume":227.3000030517578},{"timestamp":1742388060000,"open":6.68961,"high":6.68982,"low":6.68881,"close":6.68911,"volume":150.89999389648438},{"timestamp":1742388120000,"open":6.68911,"high":6.68977,"low":6.68871,"close":6.68928,"volume":194.0500030517578},{"timestamp":1742388180000,"open":6.68928,"high":6.69003,"low":6.68916,"close":6.68966,"volume":198.3000030517578},{"timestamp":1742388240000,"open":6.68967,"high":6.69061,"low":6.68967,"close":6.69051,"volume":146.64999389648438},{"timestamp":1742388300000,"open":6.69041,"high":6.69041,"low":6.68929,"close":6.68941,"volume":208.9499969482422},{"timestamp":1742388360000,"open":6.68945,"high":6.69011,"low":6.68914,"close":6.68971,"volume":214.6699981689453},{"timestamp":1742388420000,"open":6.68972,"high":6.69031,"low":6.6888,"close":6.68884,"volume":167.3000030517578},{"timestamp":1742388480000,"open":6.68888,"high":6.69001,"low":6.68877,"close":6.68981,"volume":161.74000549316406},{"timestamp":1742388540000,"open":6.68982,"high":6.69001,"low":6.68882,"close":6.69001,"volume":109.19999694824219},{"timestamp":1742388600000,"open":6.6896,"high":6.69001,"low":6.68911,"close":6.68983,"volume":165.49000549316406},{"timestamp":1742388660000,"open":6.69001,"high":6.69091,"low":6.68973,"close":6.68981,"volume":172.47999572753906},{"timestamp":1742388720000,"open":6.68992,"high":6.68992,"low":6.68866,"close":6.68911,"volume":88.66000366210938},{"timestamp":1742388780000,"open":6.68921,"high":6.68951,"low":6.68858,"close":6.68881,"volume":65.97000122070312},{"timestamp":1742388840000,"open":6.68891,"high":6.68922,"low":6.68691,"close":6.68717,"volume":129.60000610351562},{"timestamp":1742388900000,"open":6.68726,"high":6.68862,"low":6.68648,"close":6.68861,"volume":219.25},{"timestamp":1742388960000,"open":6.68851,"high":6.68872,"low":6.68773,"close":6.68808,"volume":201.14999389648438},{"timestamp":1742389020000,"open":6.68804,"high":6.68879,"low":6.68681,"close":6.68681,"volume":276.4599914550781},{"timestamp":1742389080000,"open":6.68681,"high":6.68752,"low":6.68551,"close":6.68561,"volume":193.9499969482422},{"timestamp":1742389140000,"open":6.68561,"high":6.68751,"low":6.68511,"close":6.68692,"volume":122.80000305175781},{"timestamp":1742389200000,"open":6.68692,"high":6.68731,"low":6.68623,"close":6.68702,"volume":248.27000427246094},{"timestamp":1742389260000,"open":6.68702,"high":6.68702,"low":6.68231,"close":6.68251,"volume":177.67999267578125},{"timestamp":1742389320000,"open":6.68251,"high":6.68392,"low":6.68212,"close":6.68221,"volume":96.58000183105469},{"timestamp":1742389380000,"open":6.68221,"high":6.68272,"low":6.68171,"close":6.68182,"volume":90.9000015258789},{"timestamp":1742389440000,"open":6.68241,"high":6.68261,"low":6.68107,"close":6.68261,"volume":118.62999725341797},{"timestamp":1742389500000,"open":6.68261,"high":6.68299,"low":6.68196,"close":6.68211,"volume":157.55999755859375},{"timestamp":1742389560000,"open":6.68221,"high":6.68271,"low":6.68201,"close":6.68246,"volume":183.4499969482422},{"timestamp":1742389620000,"open":6.68246,"high":6.6834,"low":6.68201,"close":6.68318,"volume":245.47999572753906},{"timestamp":1742389680000,"open":6.68317,"high":6.6848,"low":6.68274,"close":6.6848,"volume":181.02000427246094},{"timestamp":1742389740000,"open":6.68487,"high":6.68523,"low":6.68416,"close":6.68471,"volume":226.35000610351562},{"timestamp":1742389800000,"open":6.68482,"high":6.68482,"low":6.68371,"close":6.68421,"volume":50.400001525878906},{"timestamp":1742389860000,"open":6.68441,"high":6.68551,"low":6.68352,"close":6.68401,"volume":96.29000091552734},{"timestamp":1742389920000,"open":6.68381,"high":6.68421,"low":6.68324,"close":6.68378,"volume":143.22999572753906},{"timestamp":1742389980000,"open":6.68382,"high":6.68402,"low":6.68353,"close":6.68397,"volume":193.3000030517578},{"timestamp":1742390040000,"open":6.68397,"high":6.6842,"low":6.68277,"close":6.68277,"volume":187.8000030517578},{"timestamp":1742390100000,"open":6.68271,"high":6.68381,"low":6.68221,"close":6.68341,"volume":94.22000122070312},{"timestamp":1742390160000,"open":6.68341,"high":6.68402,"low":6.68274,"close":6.68311,"volume":81.30000305175781},{"timestamp":1742390220000,"open":6.68331,"high":6.68341,"low":6.68281,"close":6.68331,"volume":33.29999923706055},{"timestamp":1742390280000,"open":6.68341,"high":6.68451,"low":6.68291,"close":6.68421,"volume":179.2100067138672},{"timestamp":1742390340000,"open":6.68416,"high":6.68511,"low":6.68387,"close":6.68437,"volume":102.80999755859375},{"timestamp":1742390400000,"open":6.68437,"high":6.68531,"low":6.68432,"close":6.68511,"volume":88.54000091552734},{"timestamp":1742390460000,"open":6.68507,"high":6.68571,"low":6.68441,"close":6.68451,"volume":69.8499984741211},{"timestamp":1742390520000,"open":6.68431,"high":6.68471,"low":6.68342,"close":6.68421,"volume":67.94999694824219},{"timestamp":1742390580000,"open":6.68422,"high":6.68432,"low":6.68271,"close":6.68291,"volume":78.83000183105469},{"timestamp":1742390640000,"open":6.68301,"high":6.68422,"low":6.68281,"close":6.68411,"volume":33.29999923706055},{"timestamp":1742390700000,"open":6.68401,"high":6.68412,"low":6.68291,"close":6.68291,"volume":38.25},{"timestamp":1742390760000,"open":6.68361,"high":6.68412,"low":6.68281,"close":6.6834,"volume":147.35000610351562},{"timestamp":1742390820000,"open":6.68352,"high":6.68381,"low":6.68251,"close":6.68301,"volume":148.25999450683594},{"timestamp":1742390880000,"open":6.68301,"high":6.68331,"low":6.68151,"close":6.68191,"volume":84.44000244140625},{"timestamp":1742390940000,"open":6.68201,"high":6.68236,"low":6.68138,"close":6.68232,"volume":165.07000732421875},{"timestamp":1742391000000,"open":6.68236,"high":6.6824,"low":6.68122,"close":6.68222,"volume":281.7200012207031},{"timestamp":1742391060000,"open":6.68221,"high":6.68242,"low":6.68041,"close":6.68072,"volume":145.61000061035156},{"timestamp":1742391120000,"open":6.68061,"high":6.68252,"low":6.68011,"close":6.68242,"volume":143.5399932861328},{"timestamp":1742391180000,"open":6.68241,"high":6.68252,"low":6.68181,"close":6.68191,"volume":85.5},{"timestamp":1742391240000,"open":6.68191,"high":6.68262,"low":6.6818,"close":6.68211,"volume":73.94000244140625},{"timestamp":1742391300000,"open":6.68222,"high":6.68381,"low":6.68191,"close":6.68381,"volume":149.22000122070312},{"timestamp":1742391360000,"open":6.68401,"high":6.6842,"low":6.68281,"close":6.68385,"volume":167.32000732421875},{"timestamp":1742391420000,"open":6.68385,"high":6.68471,"low":6.68347,"close":6.68461,"volume":285.739990234375},{"timestamp":1742391480000,"open":6.68481,"high":6.68571,"low":6.68404,"close":6.68421,"volume":54.77000045776367},{"timestamp":1742391540000,"open":6.68415,"high":6.68532,"low":6.68362,"close":6.68381,"volume":60.5},{"timestamp":1742391600000,"open":6.68391,"high":6.68411,"low":6.68301,"close":6.68361,"volume":49.20000076293945},{"timestamp":1742391660000,"open":6.68301,"high":6.68505,"low":6.68241,"close":6.68463,"volume":229.33999633789062},{"timestamp":1742391720000,"open":6.68473,"high":6.68652,"low":6.68473,"close":6.68573,"volume":285.5},{"timestamp":1742391780000,"open":6.68565,"high":6.68579,"low":6.6847,"close":6.68548,"volume":276.3500061035156},{"timestamp":1742391840000,"open":6.68548,"high":6.68662,"low":6.68532,"close":6.68641,"volume":295.5299987792969},{"timestamp":1742391900000,"open":6.68654,"high":6.68655,"low":6.68501,"close":6.68531,"volume":193.7100067138672},{"timestamp":1742391960000,"open":6.68539,"high":6.68661,"low":6.68451,"close":6.68491,"volume":159.3300018310547},{"timestamp":1742392020000,"open":6.68491,"high":6.68712,"low":6.68431,"close":6.68643,"volume":136.8000030517578},{"timestamp":1742392080000,"open":6.68647,"high":6.68761,"low":6.68631,"close":6.68672,"volume":151.74000549316406},{"timestamp":1742392140000,"open":6.68651,"high":6.68871,"low":6.68612,"close":6.68808,"volume":138.6999969482422},{"timestamp":1742392200000,"open":6.68824,"high":6.68992,"low":6.68821,"close":6.68912,"volume":143.8000030517578},{"timestamp":1742392260000,"open":6.68911,"high":6.68942,"low":6.68831,"close":6.68872,"volume":109.3499984741211},{"timestamp":1742392320000,"open":6.68881,"high":6.68912,"low":6.68772,"close":6.68831,"volume":47.70000076293945},{"timestamp":1742392380000,"open":6.68851,"high":6.69041,"low":6.68851,"close":6.69022,"volume":88.25},{"timestamp":1742392440000,"open":6.69011,"high":6.69161,"low":6.68971,"close":6.69072,"volume":113.8499984741211},{"timestamp":1742392500000,"open":6.69072,"high":6.69222,"low":6.69061,"close":6.69182,"volume":119.44999694824219},{"timestamp":1742392560000,"open":6.69181,"high":6.69261,"low":6.69141,"close":6.69151,"volume":149.05999755859375},{"timestamp":1742392620000,"open":6.69181,"high":6.69182,"low":6.69011,"close":6.69051,"volume":136.89999389648438},{"timestamp":1742392680000,"open":6.69032,"high":6.69142,"low":6.69011,"close":6.69032,"volume":131.5399932861328},{"timestamp":1742392740000,"open":6.69021,"high":6.69051,"low":6.68891,"close":6.68931,"volume":141.3000030517578},{"timestamp":1742392800000,"open":6.68931,"high":6.69052,"low":6.68851,"close":6.68991,"volume":125.19999694824219},{"timestamp":1742392860000,"open":6.68992,"high":6.69121,"low":6.68961,"close":6.69111,"volume":96.30000305175781},{"timestamp":1742392920000,"open":6.69101,"high":6.69142,"low":6.69041,"close":6.69111,"volume":57.150001525878906},{"timestamp":1742392980000,"open":6.69112,"high":6.69321,"low":6.69082,"close":6.69301,"volume":64.80000305175781},{"timestamp":1742393040000,"open":6.69311,"high":6.69322,"low":6.69184,"close":6.69241,"volume":116.08999633789062},{"timestamp":1742393100000,"open":6.69202,"high":6.69301,"low":6.69151,"close":6.69251,"volume":119.27999877929688},{"timestamp":1742393160000,"open":6.69251,"high":6.69362,"low":6.69241,"close":6.69301,"volume":113.5},{"timestamp":1742393220000,"open":6.69301,"high":6.69351,"low":6.69221,"close":6.69331,"volume":138.14999389648438},{"timestamp":1742393280000,"open":6.69331,"high":6.69332,"low":6.69151,"close":6.69221,"volume":109.73999786376953},{"timestamp":1742393340000,"open":6.69171,"high":6.69252,"low":6.69131,"close":6.69171,"volume":75.5999984741211},{"timestamp":1742393400000,"open":6.69171,"high":6.69171,"low":6.69021,"close":6.69081,"volume":78.56999969482422},{"timestamp":1742393460000,"open":6.69091,"high":6.69263,"low":6.69034,"close":6.69257,"volume":138.6999969482422},{"timestamp":1742393520000,"open":6.69251,"high":6.69331,"low":6.69251,"close":6.69301,"volume":177.83999633789062},{"timestamp":1742393580000,"open":6.69329,"high":6.69329,"low":6.6925,"close":6.69254,"volume":129.64999389648438},{"timestamp":1742393640000,"open":6.69251,"high":6.69281,"low":6.69183,"close":6.69228,"volume":168.74000549316406},{"timestamp":1742393700000,"open":6.69231,"high":6.69332,"low":6.69224,"close":6.69322,"volume":179.10000610351562},{"timestamp":1742393760000,"open":6.69302,"high":6.69521,"low":6.69291,"close":6.69502,"volume":191.8699951171875},{"timestamp":1742393820000,"open":6.69491,"high":6.69502,"low":6.69358,"close":6.69431,"volume":215.5800018310547},{"timestamp":1742393880000,"open":6.69411,"high":6.69501,"low":6.69411,"close":6.69491,"volume":143.02000427246094},{"timestamp":1742393940000,"open":6.69491,"high":6.69612,"low":6.69451,"close":6.69552,"volume":68.93000030517578},{"timestamp":1742394000000,"open":6.69562,"high":6.69682,"low":6.69511,"close":6.69671,"volume":118.52999877929688},{"timestamp":1742394060000,"open":6.69671,"high":6.69752,"low":6.69501,"close":6.69531,"volume":153.52999877929688},{"timestamp":1742394120000,"open":6.69531,"high":6.69581,"low":6.69481,"close":6.69481,"volume":74.69999694824219},{"timestamp":1742394180000,"open":6.69472,"high":6.69492,"low":6.69391,"close":6.69451,"volume":80.56999969482422},{"timestamp":1742394240000,"open":6.69471,"high":6.69571,"low":6.69451,"close":6.69571,"volume":94.87999725341797},{"timestamp":1742394300000,"open":6.69565,"high":6.69611,"low":6.69501,"close":6.69522,"volume":130},{"timestamp":1742394360000,"open":6.69521,"high":6.69542,"low":6.69361,"close":6.69392,"volume":117.69000244140625},{"timestamp":1742394420000,"open":6.69391,"high":6.69472,"low":6.69371,"close":6.69422,"volume":92.51000213623047},{"timestamp":1742394480000,"open":6.69421,"high":6.69452,"low":6.69355,"close":6.69432,"volume":146.02000427246094},{"timestamp":1742394540000,"open":6.69431,"high":6.69445,"low":6.69341,"close":6.69432,"volume":186.1999969482422},{"timestamp":1742394600000,"open":6.6944,"high":6.69481,"low":6.69361,"close":6.69462,"volume":245.75999450683594},{"timestamp":1742394660000,"open":6.69451,"high":6.69602,"low":6.69282,"close":6.69292,"volume":115.5999984741211},{"timestamp":1742394720000,"open":6.69282,"high":6.69282,"low":6.69101,"close":6.69167,"volume":83.44999694824219},{"timestamp":1742394780000,"open":6.69172,"high":6.69278,"low":6.69164,"close":6.69271,"volume":198.60000610351562},{"timestamp":1742394840000,"open":6.69282,"high":6.69368,"low":6.69277,"close":6.69304,"volume":217.55999755859375},{"timestamp":1742394900000,"open":6.69304,"high":6.69442,"low":6.69229,"close":6.6944,"volume":237.85000610351562},{"timestamp":1742394960000,"open":6.69436,"high":6.69531,"low":6.69401,"close":6.69511,"volume":199.9600067138672},{"timestamp":1742395020000,"open":6.69511,"high":6.69512,"low":6.69392,"close":6.69436,"volume":125.16000366210938},{"timestamp":1742395080000,"open":6.69439,"high":6.69442,"low":6.69371,"close":6.69392,"volume":114.25},{"timestamp":1742395140000,"open":6.69401,"high":6.69411,"low":6.69291,"close":6.69301,"volume":76.19999694824219},{"timestamp":1742395200000,"open":6.69294,"high":6.69372,"low":6.69214,"close":6.69241,"volume":131.60000610351562},{"timestamp":1742395260000,"open":6.69224,"high":6.69224,"low":6.69161,"close":6.69181,"volume":88.47000122070312},{"timestamp":1742395320000,"open":6.69151,"high":6.69251,"low":6.69151,"close":6.69212,"volume":62.02000045776367},{"timestamp":1742395380000,"open":6.69211,"high":6.69212,"low":6.69061,"close":6.69071,"volume":56.779998779296875},{"timestamp":1742395440000,"open":6.69051,"high":6.69081,"low":6.69014,"close":6.69049,"volume":241.08999633789062},{"timestamp":1742395500000,"open":6.69053,"high":6.69072,"low":6.68995,"close":6.6907,"volume":238.3800048828125},{"timestamp":1742395560000,"open":6.69062,"high":6.69251,"low":6.6903,"close":6.69222,"volume":159.33999633789062},{"timestamp":1742395620000,"open":6.69222,"high":6.69362,"low":6.69222,"close":6.69331,"volume":126.16000366210938},{"timestamp":1742395680000,"open":6.69331,"high":6.69331,"low":6.69191,"close":6.69201,"volume":107.3499984741211},{"timestamp":1742395740000,"open":6.69183,"high":6.69421,"low":6.69181,"close":6.69411,"volume":136.19000244140625},{"timestamp":1742395800000,"open":6.69402,"high":6.69442,"low":6.69391,"close":6.69411,"volume":94.94999694824219},{"timestamp":1742395860000,"open":6.69422,"high":6.69561,"low":6.69361,"close":6.69561,"volume":62.18000030517578},{"timestamp":1742395920000,"open":6.69551,"high":6.69802,"low":6.69551,"close":6.69751,"volume":167.0500030517578},{"timestamp":1742395980000,"open":6.69721,"high":6.69731,"low":6.69501,"close":6.69501,"volume":139.10000610351562},{"timestamp":1742396040000,"open":6.69492,"high":6.69596,"low":6.69461,"close":6.6952,"volume":216.86000061035156},{"timestamp":1742396100000,"open":6.6952,"high":6.69667,"low":6.69471,"close":6.69653,"volume":309.739990234375},{"timestamp":1742396160000,"open":6.69642,"high":6.69835,"low":6.69602,"close":6.69725,"volume":223.8300018310547},{"timestamp":1742396220000,"open":6.69752,"high":6.69754,"low":6.69506,"close":6.69514,"volume":261.4200134277344},{"timestamp":1742396280000,"open":6.69512,"high":6.69632,"low":6.69491,"close":6.69591,"volume":121.02999877929688},{"timestamp":1742396340000,"open":6.69555,"high":6.69572,"low":6.69401,"close":6.69461,"volume":155.0800018310547},{"timestamp":1742396400000,"open":6.69461,"high":6.69461,"low":6.69331,"close":6.69351,"volume":163.4499969482422},{"timestamp":1742396460000,"open":6.69351,"high":6.69531,"low":6.69351,"close":6.69502,"volume":130.5},{"timestamp":1742396520000,"open":6.69502,"high":6.69632,"low":6.69501,"close":6.69618,"volume":124.4000015258789},{"timestamp":1742396580000,"open":6.69614,"high":6.69645,"low":6.69492,"close":6.69642,"volume":98.4000015258789},{"timestamp":1742396640000,"open":6.69643,"high":6.69771,"low":6.69638,"close":6.69741,"volume":177.9199981689453},{"timestamp":1742396700000,"open":6.69741,"high":6.69753,"low":6.69491,"close":6.69532,"volume":213.63999938964844},{"timestamp":1742396760000,"open":6.69532,"high":6.69601,"low":6.69521,"close":6.69561,"volume":49.810001373291016},{"timestamp":1742396820000,"open":6.69561,"high":6.69561,"low":6.69391,"close":6.69511,"volume":44.47999954223633},{"timestamp":1742396880000,"open":6.69511,"high":6.69571,"low":6.69481,"close":6.69532,"volume":40.5},{"timestamp":1742396940000,"open":6.69511,"high":6.69641,"low":6.69412,"close":6.69632,"volume":43.380001068115234},{"timestamp":1742397000000,"open":6.69603,"high":6.69641,"low":6.69561,"close":6.69611,"volume":121.81999969482422},{"timestamp":1742397060000,"open":6.69577,"high":6.69642,"low":6.69561,"close":6.69611,"volume":57.20000076293945},{"timestamp":1742397120000,"open":6.69601,"high":6.69672,"low":6.69578,"close":6.6966,"volume":177.10000610351562},{"timestamp":1742397180000,"open":6.6966,"high":6.69701,"low":6.69611,"close":6.69691,"volume":109.72000122070312},{"timestamp":1742397240000,"open":6.69671,"high":6.69741,"low":6.69611,"close":6.69721,"volume":134.50999450683594},{"timestamp":1742397300000,"open":6.69741,"high":6.69819,"low":6.69702,"close":6.69702,"volume":117.33999633789062},{"timestamp":1742397360000,"open":6.69702,"high":6.69731,"low":6.69661,"close":6.69682,"volume":94.61000061035156},{"timestamp":1742397420000,"open":6.69682,"high":6.69824,"low":6.69662,"close":6.69762,"volume":133.13999938964844},{"timestamp":1742397480000,"open":6.69751,"high":6.69801,"low":6.69621,"close":6.69752,"volume":85.61000061035156},{"timestamp":1742397540000,"open":6.69771,"high":6.69771,"low":6.69684,"close":6.69748,"volume":261.6300048828125},{"timestamp":1742397600000,"open":6.69744,"high":6.69802,"low":6.69691,"close":6.69802,"volume":99.2699966430664},{"timestamp":1742397660000,"open":6.69811,"high":6.69811,"low":6.69721,"close":6.69721,"volume":36.45000076293945},{"timestamp":1742397720000,"open":6.69731,"high":6.69751,"low":6.69629,"close":6.69652,"volume":198.02000427246094},{"timestamp":1742397780000,"open":6.69653,"high":6.69716,"low":6.69631,"close":6.69691,"volume":250.41000366210938},{"timestamp":1742397840000,"open":6.69691,"high":6.69711,"low":6.6965,"close":6.69658,"volume":219.91000366210938},{"timestamp":1742397900000,"open":6.69662,"high":6.69722,"low":6.69612,"close":6.69691,"volume":226.3000030517578},{"timestamp":1742397960000,"open":6.69696,"high":6.69719,"low":6.6962,"close":6.6962,"volume":131.9499969482422},{"timestamp":1742398020000,"open":6.69624,"high":6.69753,"low":6.69621,"close":6.6973,"volume":175.8300018310547},{"timestamp":1742398080000,"open":6.69722,"high":6.69792,"low":6.69722,"close":6.69769,"volume":210.92999267578125},{"timestamp":1742398140000,"open":6.69776,"high":6.69802,"low":6.69703,"close":6.69747,"volume":160.61000061035156},{"timestamp":1742398200000,"open":6.69751,"high":6.69812,"low":6.69701,"close":6.69722,"volume":85.05000305175781},{"timestamp":1742398260000,"open":6.69711,"high":6.69857,"low":6.69675,"close":6.69732,"volume":168.69000244140625},{"timestamp":1742398320000,"open":6.69731,"high":6.69731,"low":6.69571,"close":6.69621,"volume":122.4000015258789},{"timestamp":1742398380000,"open":6.69621,"high":6.69842,"low":6.69621,"close":6.69741,"volume":94.05999755859375},{"timestamp":1742398440000,"open":6.69771,"high":6.69922,"low":6.69741,"close":6.69901,"volume":97.19999694824219},{"timestamp":1742398500000,"open":6.69891,"high":6.70011,"low":6.69891,"close":6.70011,"volume":141.3000030517578},{"timestamp":1742398560000,"open":6.70011,"high":6.70092,"low":6.69991,"close":6.70092,"volume":79.19999694824219},{"timestamp":1742398620000,"open":6.70081,"high":6.70162,"low":6.70071,"close":6.70147,"volume":106.36000061035156},{"timestamp":1742398680000,"open":6.70147,"high":6.70292,"low":6.70136,"close":6.70271,"volume":234.64999389648438},{"timestamp":1742398740000,"open":6.70282,"high":6.70282,"low":6.70121,"close":6.70171,"volume":284.260009765625},{"timestamp":1742398800000,"open":6.70153,"high":6.70251,"low":6.70151,"close":6.70183,"volume":237.75999450683594},{"timestamp":1742398860000,"open":6.70185,"high":6.70511,"low":6.70185,"close":6.70491,"volume":56.93000030517578},{"timestamp":1742398920000,"open":6.70491,"high":6.70491,"low":6.70341,"close":6.70372,"volume":89.88999938964844},{"timestamp":1742398980000,"open":6.70351,"high":6.70401,"low":6.70301,"close":6.70341,"volume":61.849998474121094},{"timestamp":1742399040000,"open":6.70371,"high":6.70471,"low":6.70301,"close":6.70371,"volume":43.279998779296875},{"timestamp":1742399100000,"open":6.70362,"high":6.70521,"low":6.70352,"close":6.70511,"volume":44.709999084472656},{"timestamp":1742399160000,"open":6.70531,"high":6.70592,"low":6.70481,"close":6.70571,"volume":61.20000076293945},{"timestamp":1742399220000,"open":6.70591,"high":6.70611,"low":6.70521,"close":6.70572,"volume":85.5},{"timestamp":1742399280000,"open":6.70581,"high":6.70581,"low":6.70481,"close":6.70531,"volume":48.599998474121094},{"timestamp":1742399340000,"open":6.70521,"high":6.70582,"low":6.70411,"close":6.70534,"volume":212.27999877929688},{"timestamp":1742399400000,"open":6.70531,"high":6.70762,"low":6.70531,"close":6.70762,"volume":260.4700012207031},{"timestamp":1742399460000,"open":6.70782,"high":6.70782,"low":6.70722,"close":6.70722,"volume":35.099998474121094},{"timestamp":1742399520000,"open":6.70721,"high":6.70731,"low":6.70581,"close":6.70642,"volume":138.91000366210938},{"timestamp":1742399580000,"open":6.70632,"high":6.70672,"low":6.70595,"close":6.70637,"volume":79.23999786376953},{"timestamp":1742399640000,"open":6.70633,"high":6.70664,"low":6.70589,"close":6.70602,"volume":116.9800033569336},{"timestamp":1742399700000,"open":6.70606,"high":6.70661,"low":6.70591,"close":6.70601,"volume":82.04000091552734},{"timestamp":1742399760000,"open":6.70601,"high":6.70622,"low":6.70511,"close":6.70601,"volume":129.3000030517578},{"timestamp":1742399820000,"open":6.70601,"high":6.70601,"low":6.70271,"close":6.70321,"volume":149.39999389648438},{"timestamp":1742399880000,"open":6.70298,"high":6.70442,"low":6.70281,"close":6.70381,"volume":147.4199981689453},{"timestamp":1742399940000,"open":6.70364,"high":6.70392,"low":6.70291,"close":6.70371,"volume":147.05999755859375},{"timestamp":1742400000000,"open":6.70381,"high":6.70432,"low":6.70331,"close":6.70402,"volume":142.35000610351562},{"timestamp":1742400060000,"open":6.70391,"high":6.70402,"low":6.70191,"close":6.70281,"volume":126.97000122070312},{"timestamp":1742400120000,"open":6.70281,"high":6.70421,"low":6.70281,"close":6.70401,"volume":152.67999267578125},{"timestamp":1742400180000,"open":6.70403,"high":6.70571,"low":6.70403,"close":6.70541,"volume":125.94999694824219},{"timestamp":1742400240000,"open":6.70541,"high":6.70632,"low":6.70515,"close":6.70631,"volume":142.3000030517578},{"timestamp":1742400300000,"open":6.70631,"high":6.70672,"low":6.70591,"close":6.70661,"volume":89.0999984741211},{"timestamp":1742400360000,"open":6.70651,"high":6.70651,"low":6.70538,"close":6.70562,"volume":59.2599983215332},{"timestamp":1742400420000,"open":6.70562,"high":6.70602,"low":6.70479,"close":6.70531,"volume":74.2300033569336},{"timestamp":1742400480000,"open":6.70508,"high":6.70651,"low":6.70488,"close":6.70651,"volume":67.30000305175781},{"timestamp":1742400540000,"open":6.70625,"high":6.70722,"low":6.706,"close":6.70692,"volume":126.02999877929688},{"timestamp":1742400600000,"open":6.70685,"high":6.70722,"low":6.70601,"close":6.70661,"volume":112},{"timestamp":1742400660000,"open":6.70661,"high":6.70722,"low":6.70651,"close":6.70721,"volume":130.5},{"timestamp":1742400720000,"open":6.70721,"high":6.70752,"low":6.70661,"close":6.70681,"volume":99.9000015258789},{"timestamp":1742400780000,"open":6.70711,"high":6.70712,"low":6.70631,"close":6.70672,"volume":38.70000076293945},{"timestamp":1742400840000,"open":6.70651,"high":6.70712,"low":6.70601,"close":6.70642,"volume":63.900001525878906},{"timestamp":1742400900000,"open":6.70614,"high":6.70661,"low":6.70581,"close":6.70631,"volume":129.97000122070312},{"timestamp":1742400960000,"open":6.70602,"high":6.70611,"low":6.70541,"close":6.70611,"volume":107.25},{"timestamp":1742401020000,"open":6.70601,"high":6.70649,"low":6.70572,"close":6.70581,"volume":76.02999877929688},{"timestamp":1742401080000,"open":6.70591,"high":6.70595,"low":6.70531,"close":6.70551,"volume":54.29999923706055},{"timestamp":1742401140000,"open":6.70541,"high":6.70592,"low":6.70532,"close":6.70568,"volume":102.1500015258789},{"timestamp":1742401200000,"open":6.70585,"high":6.7059,"low":6.70451,"close":6.70511,"volume":138.02999877929688},{"timestamp":1742401260000,"open":6.70501,"high":6.70605,"low":6.70481,"close":6.70601,"volume":102.6500015258789},{"timestamp":1742401320000,"open":6.70595,"high":6.70611,"low":6.70463,"close":6.70465,"volume":110.05000305175781},{"timestamp":1742401380000,"open":6.70462,"high":6.70498,"low":6.70441,"close":6.7045,"volume":137.4499969482422},{"timestamp":1742401440000,"open":6.70454,"high":6.70456,"low":6.70328,"close":6.70381,"volume":138.5},{"timestamp":1742401500000,"open":6.70401,"high":6.70452,"low":6.70371,"close":6.70441,"volume":69.44999694824219},{"timestamp":1742401560000,"open":6.70452,"high":6.70502,"low":6.70401,"close":6.70462,"volume":62.22999954223633},{"timestamp":1742401620000,"open":6.70471,"high":6.70502,"low":6.70431,"close":6.70491,"volume":57.650001525878906},{"timestamp":1742401680000,"open":6.70491,"high":6.70501,"low":6.70445,"close":6.70481,"volume":101.13999938964844},{"timestamp":1742401740000,"open":6.70502,"high":6.70521,"low":6.70451,"close":6.70461,"volume":63.099998474121094},{"timestamp":1742401800000,"open":6.70452,"high":6.70482,"low":6.70411,"close":6.70432,"volume":36},{"timestamp":1742401860000,"open":6.70441,"high":6.70452,"low":6.70401,"close":6.70411,"volume":31.5},{"timestamp":1742401920000,"open":6.70401,"high":6.70431,"low":6.70291,"close":6.70341,"volume":42.400001525878906},{"timestamp":1742401980000,"open":6.70361,"high":6.70481,"low":6.70342,"close":6.70481,"volume":28.799999237060547},{"timestamp":1742402040000,"open":6.70491,"high":6.70491,"low":6.70351,"close":6.70411,"volume":33.29999923706055},{"timestamp":1742402100000,"open":6.70411,"high":6.70482,"low":6.70331,"close":6.70331,"volume":37.79999923706055},{"timestamp":1742402160000,"open":6.70382,"high":6.70391,"low":6.70281,"close":6.70281,"volume":33.29999923706055},{"timestamp":1742402220000,"open":6.70302,"high":6.70352,"low":6.70241,"close":6.70341,"volume":30.600000381469727},{"timestamp":1742402280000,"open":6.70351,"high":6.70372,"low":6.70251,"close":6.70251,"volume":27.899999618530273},{"timestamp":1742402340000,"open":6.70262,"high":6.70302,"low":6.70191,"close":6.70271,"volume":26.100000381469727},{"timestamp":1742402400000,"open":6.70281,"high":6.70322,"low":6.70251,"close":6.70262,"volume":25.200000762939453},{"timestamp":1742402460000,"open":6.70251,"high":6.70411,"low":6.70201,"close":6.70401,"volume":32.47999954223633},{"timestamp":1742402520000,"open":6.70392,"high":6.70392,"low":6.70012,"close":6.70072,"volume":53.099998474121094},{"timestamp":1742402580000,"open":6.70101,"high":6.70451,"low":6.70101,"close":6.70451,"volume":28.799999237060547},{"timestamp":1742402640000,"open":6.70421,"high":6.70442,"low":6.70321,"close":6.70322,"volume":35.20000076293945},{"timestamp":1742402700000,"open":6.70341,"high":6.70381,"low":6.70321,"close":6.70321,"volume":23.450000762939453},{"timestamp":1742402760000,"open":6.70332,"high":6.70361,"low":6.70308,"close":6.70311,"volume":18.100000381469727},{"timestamp":1742402820000,"open":6.70301,"high":6.70362,"low":6.70291,"close":6.70291,"volume":31.5},{"timestamp":1742402880000,"open":6.70291,"high":6.70301,"low":6.70251,"close":6.70291,"volume":21.600000381469727},{"timestamp":1742402940000,"open":6.70301,"high":6.70321,"low":6.70241,"close":6.70241,"volume":32.400001525878906},{"timestamp":1742403000000,"open":6.70251,"high":6.70302,"low":6.70241,"close":6.70261,"volume":61.45000076293945},{"timestamp":1742403060000,"open":6.70261,"high":6.70351,"low":6.70211,"close":6.70341,"volume":93.5},{"timestamp":1742403120000,"open":6.70331,"high":6.70331,"low":6.70181,"close":6.70222,"volume":99.05000305175781},{"timestamp":1742403180000,"open":6.70181,"high":6.70281,"low":6.70171,"close":6.70281,"volume":90.29000091552734},{"timestamp":1742403240000,"open":6.70281,"high":6.70402,"low":6.70251,"close":6.70391,"volume":54},{"timestamp":1742403300000,"open":6.70391,"high":6.70391,"low":6.70311,"close":6.70342,"volume":55.79999923706055},{"timestamp":1742403360000,"open":6.70352,"high":6.70411,"low":6.70311,"close":6.70331,"volume":53.54999923706055},{"timestamp":1742403420000,"open":6.70332,"high":6.70351,"low":6.70291,"close":6.70301,"volume":86.4000015258789},{"timestamp":1742403480000,"open":6.70302,"high":6.70302,"low":6.70231,"close":6.70281,"volume":80.0999984741211},{"timestamp":1742403540000,"open":6.70271,"high":6.70301,"low":6.70231,"close":6.70271,"volume":88.19999694824219},{"timestamp":1742403600000,"open":6.70261,"high":6.70272,"low":6.70191,"close":6.70192,"volume":51.349998474121094},{"timestamp":1742403660000,"open":6.70192,"high":6.70201,"low":6.70091,"close":6.70191,"volume":84.44999694824219},{"timestamp":1742403720000,"open":6.70171,"high":6.70242,"low":6.70171,"close":6.70202,"volume":64.80000305175781},{"timestamp":1742403780000,"open":6.70191,"high":6.70261,"low":6.70151,"close":6.70231,"volume":49.95000076293945},{"timestamp":1742403840000,"open":6.70241,"high":6.70271,"low":6.70181,"close":6.70271,"volume":33.349998474121094},{"timestamp":1742403900000,"open":6.70312,"high":6.70352,"low":6.70251,"close":6.70271,"volume":52.20000076293945},{"timestamp":1742403960000,"open":6.70281,"high":6.70312,"low":6.70231,"close":6.70282,"volume":29.700000762939453},{"timestamp":1742404020000,"open":6.70271,"high":6.70302,"low":6.70141,"close":6.70162,"volume":46.79999923706055},{"timestamp":1742404080000,"open":6.70131,"high":6.70191,"low":6.70092,"close":6.70172,"volume":45},{"timestamp":1742404140000,"open":6.70182,"high":6.70392,"low":6.70151,"close":6.70352,"volume":59.849998474121094},{"timestamp":1742404200000,"open":6.70382,"high":6.70392,"low":6.70331,"close":6.70392,"volume":27.899999618530273},{"timestamp":1742404260000,"open":6.70441,"high":6.70781,"low":6.70431,"close":6.70712,"volume":143.4199981689453},{"timestamp":1742404320000,"open":6.70711,"high":6.70741,"low":6.70641,"close":6.70701,"volume":27},{"timestamp":1742404380000,"open":6.70662,"high":6.70731,"low":6.70571,"close":6.70721,"volume":29.700000762939453},{"timestamp":1742404440000,"open":6.70701,"high":6.70721,"low":6.70413,"close":6.70468,"volume":86.80999755859375},{"timestamp":1742404500000,"open":6.7045,"high":6.70661,"low":6.7045,"close":6.70581,"volume":77.5},{"timestamp":1742404560000,"open":6.70591,"high":6.70841,"low":6.70541,"close":6.7077,"volume":79.36000061035156},{"timestamp":1742404620000,"open":6.70774,"high":6.70901,"low":6.70721,"close":6.7085,"volume":106.9000015258789},{"timestamp":1742404680000,"open":6.70846,"high":6.70961,"low":6.70821,"close":6.70952,"volume":79.5},{"timestamp":1742404740000,"open":6.70942,"high":6.71021,"low":6.70911,"close":6.71001,"volume":38.70000076293945},{"timestamp":1742404800000,"open":6.70972,"high":6.71012,"low":6.70931,"close":6.70991,"volume":36},{"timestamp":1742404860000,"open":6.70951,"high":6.71001,"low":6.70931,"close":6.70961,"volume":31.5},{"timestamp":1742404920000,"open":6.70981,"high":6.71081,"low":6.70961,"close":6.71031,"volume":34.650001525878906},{"timestamp":1742404980000,"open":6.71041,"high":6.71051,"low":6.70991,"close":6.71032,"volume":33.29999923706055},{"timestamp":1742405040000,"open":6.70992,"high":6.71061,"low":6.70961,"close":6.71011,"volume":36.45000076293945},{"timestamp":1742405100000,"open":6.71021,"high":6.71111,"low":6.70951,"close":6.71021,"volume":36.900001525878906},{"timestamp":1742405160000,"open":6.71032,"high":6.71081,"low":6.70951,"close":6.71071,"volume":39.599998474121094},{"timestamp":1742405220000,"open":6.71061,"high":6.71092,"low":6.71011,"close":6.71081,"volume":38.70000076293945},{"timestamp":1742405280000,"open":6.71029,"high":6.71029,"low":6.70921,"close":6.70941,"volume":40.099998474121094},{"timestamp":1742405340000,"open":6.70931,"high":6.70962,"low":6.70881,"close":6.70901,"volume":31.5},{"timestamp":1742405400000,"open":6.70881,"high":6.70981,"low":6.70811,"close":6.70821,"volume":46.79999923706055},{"timestamp":1742405460000,"open":6.70861,"high":6.70861,"low":6.70731,"close":6.70781,"volume":41.400001525878906},{"timestamp":1742405520000,"open":6.70771,"high":6.70871,"low":6.70701,"close":6.70841,"volume":37.79999923706055},{"timestamp":1742405580000,"open":6.70831,"high":6.70901,"low":6.70821,"close":6.70832,"volume":37.79999923706055},{"timestamp":1742405640000,"open":6.70851,"high":6.70881,"low":6.70791,"close":6.70801,"volume":25.200000762939453},{"timestamp":1742405700000,"open":6.70792,"high":6.71001,"low":6.70782,"close":6.71001,"volume":50.70000076293945},{"timestamp":1742405760000,"open":6.70972,"high":6.71031,"low":6.70842,"close":6.71001,"volume":67.73999786376953},{"timestamp":1742405820000,"open":6.70981,"high":6.71051,"low":6.70941,"close":6.71031,"volume":88.05000305175781},{"timestamp":1742405880000,"open":6.71011,"high":6.71022,"low":6.70931,"close":6.71001,"volume":33.75},{"timestamp":1742405940000,"open":6.71001,"high":6.71051,"low":6.70931,"close":6.71011,"volume":30.600000381469727},{"timestamp":1742406000000,"open":6.70991,"high":6.71032,"low":6.70951,"close":6.71011,"volume":28.799999237060547},{"timestamp":1742406060000,"open":6.71041,"high":6.71041,"low":6.70941,"close":6.70982,"volume":29.700000762939453},{"timestamp":1742406120000,"open":6.70971,"high":6.71001,"low":6.70881,"close":6.70991,"volume":39.650001525878906},{"timestamp":1742406180000,"open":6.70991,"high":6.70991,"low":6.70871,"close":6.70951,"volume":37.79999923706055},{"timestamp":1742406240000,"open":6.70971,"high":6.71011,"low":6.70872,"close":6.70941,"volume":38.70000076293945},{"timestamp":1742406300000,"open":6.70931,"high":6.71032,"low":6.70851,"close":6.71032,"volume":43.400001525878906},{"timestamp":1742406360000,"open":6.70971,"high":6.71031,"low":6.70931,"close":6.71001,"volume":56.08000183105469},{"timestamp":1742406420000,"open":6.71001,"high":6.71092,"low":6.70981,"close":6.71051,"volume":42.349998474121094},{"timestamp":1742406480000,"open":6.71061,"high":6.71092,"low":6.70931,"close":6.70961,"volume":45},{"timestamp":1742406540000,"open":6.70971,"high":6.71031,"low":6.70931,"close":6.70951,"volume":60.29999923706055},{"timestamp":1742406600000,"open":6.70941,"high":6.71002,"low":6.70862,"close":6.70981,"volume":43.20000076293945},{"timestamp":1742406660000,"open":6.70991,"high":6.71041,"low":6.70871,"close":6.71041,"volume":60.29999923706055},{"timestamp":1742406720000,"open":6.71041,"high":6.71071,"low":6.70942,"close":6.70972,"volume":60.349998474121094},{"timestamp":1742406780000,"open":6.70982,"high":6.71091,"low":6.70941,"close":6.71031,"volume":36.900001525878906},{"timestamp":1742406840000,"open":6.71022,"high":6.71072,"low":6.70631,"close":6.70631,"volume":45.459999084472656},{"timestamp":1742406900000,"open":6.70702,"high":6.70711,"low":6.70611,"close":6.70682,"volume":42.29999923706055},{"timestamp":1742406960000,"open":6.70631,"high":6.70842,"low":6.7058,"close":6.70821,"volume":106.3499984741211},{"timestamp":1742407020000,"open":6.70821,"high":6.70882,"low":6.70721,"close":6.70721,"volume":84.80000305175781},{"timestamp":1742407080000,"open":6.70626,"high":6.70712,"low":6.70601,"close":6.70666,"volume":253.69000244140625},{"timestamp":1742407140000,"open":6.70669,"high":6.70669,"low":6.69921,"close":6.69921,"volume":286.510009765625},{"timestamp":1742407200000,"open":6.69867,"high":6.7077,"low":6.69031,"close":6.70685,"volume":450.8999938964844},{"timestamp":1742407260000,"open":6.70701,"high":6.70875,"low":6.70434,"close":6.70529,"volume":486.57000732421875},{"timestamp":1742407320000,"open":6.70511,"high":6.70775,"low":6.70438,"close":6.70662,"volume":509.75},{"timestamp":1742407380000,"open":6.70661,"high":6.70742,"low":6.70531,"close":6.70561,"volume":153.14999389648438},{"timestamp":1742407440000,"open":6.70561,"high":6.70652,"low":6.70241,"close":6.70481,"volume":176.94000244140625},{"timestamp":1742407500000,"open":6.70472,"high":6.70481,"low":6.70171,"close":6.70291,"volume":101.3499984741211},{"timestamp":1742407560000,"open":6.70151,"high":6.70451,"low":6.70151,"close":6.70271,"volume":117.01000213623047},{"timestamp":1742407620000,"open":6.70251,"high":6.70651,"low":6.70251,"close":6.70511,"volume":67.83999633789062},{"timestamp":1742407680000,"open":6.70521,"high":6.70782,"low":6.70411,"close":6.70481,"volume":86.66000366210938},{"timestamp":1742407740000,"open":6.70441,"high":6.70737,"low":6.70392,"close":6.70601,"volume":265.9800109863281},{"timestamp":1742407800000,"open":6.70641,"high":6.70741,"low":6.70621,"close":6.70672,"volume":127.56999969482422},{"timestamp":1742407860000,"open":6.70676,"high":6.70832,"low":6.70554,"close":6.70741,"volume":141.9499969482422},{"timestamp":1742407920000,"open":6.70731,"high":6.70861,"low":6.70621,"close":6.70811,"volume":50.45000076293945},{"timestamp":1742407980000,"open":6.70852,"high":6.70974,"low":6.7068,"close":6.70751,"volume":137.07000732421875},{"timestamp":1742408040000,"open":6.70782,"high":6.70832,"low":6.70671,"close":6.70792,"volume":81.58000183105469},{"timestamp":1742408100000,"open":6.70831,"high":6.70962,"low":6.70831,"close":6.70901,"volume":53.099998474121094},{"timestamp":1742408160000,"open":6.70821,"high":6.70922,"low":6.70571,"close":6.70671,"volume":54.540000915527344},{"timestamp":1742408220000,"open":6.70631,"high":6.70841,"low":6.70611,"close":6.70701,"volume":50.400001525878906},{"timestamp":1742408280000,"open":6.70681,"high":6.70762,"low":6.70546,"close":6.70721,"volume":89.97000122070312},{"timestamp":1742408340000,"open":6.70761,"high":6.70851,"low":6.70691,"close":6.70811,"volume":51.29999923706055},{"timestamp":1742408400000,"open":6.70841,"high":6.70911,"low":6.70691,"close":6.70901,"volume":44.099998474121094},{"timestamp":1742408460000,"open":6.70871,"high":6.70991,"low":6.70861,"close":6.70991,"volume":46.79999923706055},{"timestamp":1742408520000,"open":6.70981,"high":6.71071,"low":6.70851,"close":6.70971,"volume":46.79999923706055},{"timestamp":1742408580000,"open":6.70911,"high":6.70992,"low":6.70831,"close":6.70841,"volume":53.7599983215332},{"timestamp":1742408640000,"open":6.70841,"high":6.71021,"low":6.70761,"close":6.70982,"volume":99.37999725341797},{"timestamp":1742408700000,"open":6.70971,"high":6.71041,"low":6.70739,"close":6.70871,"volume":126.41000366210938},{"timestamp":1742408760000,"open":6.70811,"high":6.71031,"low":6.70751,"close":6.71031,"volume":44.099998474121094},{"timestamp":1742408820000,"open":6.70951,"high":6.71051,"low":6.70721,"close":6.70751,"volume":58.5},{"timestamp":1742408880000,"open":6.70751,"high":6.70881,"low":6.70692,"close":6.70861,"volume":68},{"timestamp":1742408940000,"open":6.70822,"high":6.70911,"low":6.70771,"close":6.70801,"volume":50.400001525878906},{"timestamp":1742409000000,"open":6.70792,"high":6.70932,"low":6.70791,"close":6.70881,"volume":51.29999923706055},{"timestamp":1742409060000,"open":6.70851,"high":6.70932,"low":6.70701,"close":6.70851,"volume":71.66999816894531},{"timestamp":1742409120000,"open":6.70852,"high":6.70931,"low":6.70731,"close":6.70812,"volume":48.599998474121094},{"timestamp":1742409180000,"open":6.70832,"high":6.70921,"low":6.70731,"close":6.70832,"volume":66.19000244140625},{"timestamp":1742409240000,"open":6.70862,"high":6.70901,"low":6.70741,"close":6.70842,"volume":51.380001068115234},{"timestamp":1742409300000,"open":6.70851,"high":6.70901,"low":6.70701,"close":6.70772,"volume":62.68000030517578},{"timestamp":1742409360000,"open":6.70741,"high":6.70871,"low":6.70634,"close":6.70871,"volume":176.72999572753906},{"timestamp":1742409420000,"open":6.70861,"high":6.70892,"low":6.70729,"close":6.70881,"volume":225.2899932861328},{"timestamp":1742409480000,"open":6.70812,"high":6.70871,"low":6.70604,"close":6.70701,"volume":224.86000061035156},{"timestamp":1742409540000,"open":6.70695,"high":6.70811,"low":6.70611,"close":6.70791,"volume":143.05999755859375},{"timestamp":1742409600000,"open":6.70801,"high":6.70931,"low":6.70621,"close":6.70801,"volume":62.150001525878906},{"timestamp":1742409660000,"open":6.70851,"high":6.70961,"low":6.70672,"close":6.70822,"volume":83.05999755859375},{"timestamp":1742409720000,"open":6.70851,"high":6.71102,"low":6.70651,"close":6.71071,"volume":118.37000274658203},{"timestamp":1742409780000,"open":6.71081,"high":6.71191,"low":6.70832,"close":6.71161,"volume":56.70000076293945},{"timestamp":1742409840000,"open":6.71141,"high":6.71321,"low":6.71062,"close":6.71241,"volume":52.20000076293945},{"timestamp":1742409900000,"open":6.71181,"high":6.71342,"low":6.71051,"close":6.71061,"volume":63.529998779296875},{"timestamp":1742409960000,"open":6.71007,"high":6.71331,"low":6.70998,"close":6.71251,"volume":128.17999267578125},{"timestamp":1742410020000,"open":6.71221,"high":6.71262,"low":6.70978,"close":6.71152,"volume":84.48999786376953},{"timestamp":1742410080000,"open":6.71162,"high":6.71321,"low":6.71011,"close":6.71242,"volume":57.599998474121094},{"timestamp":1742410140000,"open":6.71242,"high":6.71281,"low":6.70892,"close":6.71172,"volume":60.29999923706055},{"timestamp":1742410200000,"open":6.71151,"high":6.71292,"low":6.70885,"close":6.71051,"volume":121.31999969482422},{"timestamp":1742410260000,"open":6.71021,"high":6.71271,"low":6.70892,"close":6.71241,"volume":134.0399932861328},{"timestamp":1742410320000,"open":6.71132,"high":6.71342,"low":6.71087,"close":6.71231,"volume":54.02000045776367},{"timestamp":1742410380000,"open":6.71242,"high":6.71512,"low":6.71201,"close":6.71501,"volume":77.69000244140625},{"timestamp":1742410440000,"open":6.71531,"high":6.71602,"low":6.71395,"close":6.71408,"volume":115.26000213623047},{"timestamp":1742410500000,"open":6.7142,"high":6.71551,"low":6.71315,"close":6.7133,"volume":350.8299865722656},{"timestamp":1742410560000,"open":6.71333,"high":6.71461,"low":6.71091,"close":6.71091,"volume":146.42999267578125},{"timestamp":1742410620000,"open":6.71092,"high":6.71271,"low":6.70961,"close":6.71031,"volume":291.3599853515625},{"timestamp":1742410680000,"open":6.71031,"high":6.71161,"low":6.70951,"close":6.71141,"volume":289.70001220703125},{"timestamp":1742410740000,"open":6.71142,"high":6.71292,"low":6.70241,"close":6.70627,"volume":143.27000427246094},{"timestamp":1742410800000,"open":6.70577,"high":6.70829,"low":6.70551,"close":6.70741,"volume":273.8699951171875},{"timestamp":1742410860000,"open":6.70756,"high":6.7092,"low":6.70652,"close":6.70661,"volume":145.33999633789062},{"timestamp":1742410920000,"open":6.70691,"high":6.70799,"low":6.70641,"close":6.70661,"volume":112.26000213623047},{"timestamp":1742410980000,"open":6.70662,"high":6.70751,"low":6.70591,"close":6.70661,"volume":114.8499984741211},{"timestamp":1742411040000,"open":6.70651,"high":6.70841,"low":6.70621,"close":6.70794,"volume":138.05999755859375},{"timestamp":1742411100000,"open":6.70749,"high":6.70932,"low":6.70631,"close":6.70791,"volume":185.0399932861328},{"timestamp":1742411160000,"open":6.70791,"high":6.70841,"low":6.70715,"close":6.70811,"volume":94.68000030517578},{"timestamp":1742411220000,"open":6.70831,"high":6.70982,"low":6.70801,"close":6.70921,"volume":100.08000183105469},{"timestamp":1742411280000,"open":6.70931,"high":6.71022,"low":6.70841,"close":6.70932,"volume":98.19999694824219},{"timestamp":1742411340000,"open":6.70951,"high":6.71012,"low":6.70891,"close":6.70911,"volume":57.84000015258789},{"timestamp":1742411400000,"open":6.70902,"high":6.71062,"low":6.70862,"close":6.70931,"volume":58.540000915527344},{"timestamp":1742411460000,"open":6.70961,"high":6.71051,"low":6.70891,"close":6.70961,"volume":99.80000305175781},{"timestamp":1742411520000,"open":6.70991,"high":6.71051,"low":6.70801,"close":6.70841,"volume":80.79000091552734},{"timestamp":1742411580000,"open":6.70841,"high":6.70911,"low":6.70742,"close":6.70832,"volume":150.25},{"timestamp":1742411640000,"open":6.70815,"high":6.70968,"low":6.70781,"close":6.70953,"volume":355.7799987792969},{"timestamp":1742411700000,"open":6.70956,"high":6.71051,"low":6.7079,"close":6.70843,"volume":266.5299987792969},{"timestamp":1742411760000,"open":6.70865,"high":6.70991,"low":6.70842,"close":6.70842,"volume":293.5799865722656},{"timestamp":1742411820000,"open":6.70858,"high":6.71031,"low":6.70841,"close":6.70972,"volume":139.02000427246094},{"timestamp":1742411880000,"open":6.70971,"high":6.71031,"low":6.70892,"close":6.70931,"volume":70.19999694824219},{"timestamp":1742411940000,"open":6.70942,"high":6.70981,"low":6.70742,"close":6.70742,"volume":77.4000015258789},{"timestamp":1742412000000,"open":6.70771,"high":6.70801,"low":6.70672,"close":6.70701,"volume":84.5999984741211},{"timestamp":1742412060000,"open":6.70711,"high":6.70711,"low":6.70442,"close":6.70581,"volume":65.77999877929688},{"timestamp":1742412120000,"open":6.70651,"high":6.70711,"low":6.70601,"close":6.70641,"volume":49.5},{"timestamp":1742412180000,"open":6.70612,"high":6.70822,"low":6.70523,"close":6.70751,"volume":123},{"timestamp":1742412240000,"open":6.70751,"high":6.70992,"low":6.70751,"close":6.70991,"volume":108.94000244140625},{"timestamp":1742412300000,"open":6.71011,"high":6.71071,"low":6.70871,"close":6.70951,"volume":126.95999908447266},{"timestamp":1742412360000,"open":6.70951,"high":6.71031,"low":6.70882,"close":6.70961,"volume":118.36000061035156},{"timestamp":1742412420000,"open":6.70951,"high":6.70991,"low":6.70782,"close":6.70801,"volume":77.2300033569336},{"timestamp":1742412480000,"open":6.70801,"high":6.70872,"low":6.70651,"close":6.70701,"volume":51.380001068115234},{"timestamp":1742412540000,"open":6.70682,"high":6.70741,"low":6.70521,"close":6.70552,"volume":59.400001525878906},{"timestamp":1742412600000,"open":6.70571,"high":6.70681,"low":6.70541,"close":6.70631,"volume":56.70000076293945},{"timestamp":1742412660000,"open":6.70691,"high":6.70802,"low":6.70522,"close":6.70581,"volume":56.70000076293945},{"timestamp":1742412720000,"open":6.70541,"high":6.70681,"low":6.70521,"close":6.70611,"volume":63.900001525878906},{"timestamp":1742412780000,"open":6.70601,"high":6.70742,"low":6.70481,"close":6.70671,"volume":75.44999694824219},{"timestamp":1742412840000,"open":6.70651,"high":6.70721,"low":6.70472,"close":6.70531,"volume":57.599998474121094},{"timestamp":1742412900000,"open":6.70521,"high":6.70581,"low":6.70421,"close":6.70521,"volume":71.72000122070312},{"timestamp":1742412960000,"open":6.70541,"high":6.70751,"low":6.70481,"close":6.70711,"volume":78.66000366210938},{"timestamp":1742413020000,"open":6.70742,"high":6.70751,"low":6.70601,"close":6.70671,"volume":90},{"timestamp":1742413080000,"open":6.70631,"high":6.70822,"low":6.70621,"close":6.70721,"volume":69.97000122070312},{"timestamp":1742413140000,"open":6.70751,"high":6.70771,"low":6.70562,"close":6.70681,"volume":57.90999984741211},{"timestamp":1742413200000,"open":6.70701,"high":6.70821,"low":6.70571,"close":6.70805,"volume":74.58999633789062},{"timestamp":1742413260000,"open":6.70804,"high":6.70991,"low":6.70804,"close":6.70942,"volume":60.13999938964844},{"timestamp":1742413320000,"open":6.70921,"high":6.71031,"low":6.70891,"close":6.70952,"volume":58.310001373291016},{"timestamp":1742413380000,"open":6.70961,"high":6.70991,"low":6.70872,"close":6.70932,"volume":51.29999923706055},{"timestamp":1742413440000,"open":6.70881,"high":6.7094,"low":6.70821,"close":6.70842,"volume":78.25},{"timestamp":1742413500000,"open":6.70851,"high":6.70892,"low":6.70781,"close":6.70872,"volume":43.43000030517578},{"timestamp":1742413560000,"open":6.70831,"high":6.70831,"low":6.70651,"close":6.70691,"volume":47.70000076293945},{"timestamp":1742413620000,"open":6.70681,"high":6.70822,"low":6.70661,"close":6.70661,"volume":44.099998474121094},{"timestamp":1742413680000,"open":6.70751,"high":6.70762,"low":6.70621,"close":6.70671,"volume":44.099998474121094},{"timestamp":1742413740000,"open":6.70681,"high":6.70762,"low":6.70651,"close":6.70722,"volume":43.20000076293945},{"timestamp":1742413800000,"open":6.70661,"high":6.70822,"low":6.70661,"close":6.70801,"volume":36},{"timestamp":1742413860000,"open":6.70801,"high":6.70831,"low":6.70621,"close":6.70711,"volume":40.5},{"timestamp":1742413920000,"open":6.70731,"high":6.70821,"low":6.70711,"close":6.70772,"volume":36.900001525878906},{"timestamp":1742413980000,"open":6.70791,"high":6.70892,"low":6.70682,"close":6.70892,"volume":37.36000061035156},{"timestamp":1742414040000,"open":6.70811,"high":6.70951,"low":6.70802,"close":6.70921,"volume":53.119998931884766},{"timestamp":1742414100000,"open":6.70941,"high":6.71062,"low":6.70831,"close":6.70891,"volume":101.76000213623047},{"timestamp":1742414160000,"open":6.70842,"high":6.70938,"low":6.70761,"close":6.70921,"volume":145.02999877929688},{"timestamp":1742414220000,"open":6.70899,"high":6.71111,"low":6.70866,"close":6.71011,"volume":249.1300048828125},{"timestamp":1742414280000,"open":6.71011,"high":6.71122,"low":6.70987,"close":6.71121,"volume":174.24000549316406},{"timestamp":1742414340000,"open":6.71121,"high":6.71121,"low":6.70891,"close":6.70986,"volume":216.75999450683594},{"timestamp":1742414400000,"open":6.70989,"high":6.71089,"low":6.70971,"close":6.70982,"volume":140.91000366210938},{"timestamp":1742414460000,"open":6.70984,"high":6.71041,"low":6.70969,"close":6.71011,"volume":87.69000244140625},{"timestamp":1742414520000,"open":6.71002,"high":6.71111,"low":6.71002,"close":6.71072,"volume":74.29000091552734},{"timestamp":1742414580000,"open":6.71095,"high":6.71131,"low":6.71067,"close":6.71115,"volume":78.0199966430664},{"timestamp":1742414640000,"open":6.71111,"high":6.71111,"low":6.71037,"close":6.71037,"volume":25.950000762939453},{"timestamp":1742414700000,"open":6.71037,"high":6.71041,"low":6.70961,"close":6.70962,"volume":58.88999938964844},{"timestamp":1742414760000,"open":6.70971,"high":6.70989,"low":6.70921,"close":6.70941,"volume":29.1200008392334},{"timestamp":1742414820000,"open":6.70951,"high":6.71041,"low":6.70941,"close":6.71021,"volume":12.600000381469727},{"timestamp":1742414880000,"open":6.71001,"high":6.71012,"low":6.70961,"close":6.71011,"volume":42.779998779296875},{"timestamp":1742414940000,"open":6.70971,"high":6.71053,"low":6.70971,"close":6.71052,"volume":94.43000030517578},{"timestamp":1742415000000,"open":6.71073,"high":6.71077,"low":6.70966,"close":6.70966,"volume":97.55999755859375},{"timestamp":1742415060000,"open":6.70973,"high":6.71051,"low":6.70934,"close":6.71051,"volume":108.47000122070312},{"timestamp":1742415120000,"open":6.71041,"high":6.71092,"low":6.71026,"close":6.71049,"volume":94.94999694824219},{"timestamp":1742415180000,"open":6.71061,"high":6.71141,"low":6.7102,"close":6.71101,"volume":91.30999755859375},{"timestamp":1742415240000,"open":6.71092,"high":6.71161,"low":6.71071,"close":6.71111,"volume":91.83999633789062},{"timestamp":1742415300000,"open":6.71121,"high":6.71161,"low":6.71092,"close":6.71131,"volume":39.65999984741211},{"timestamp":1742415360000,"open":6.71121,"high":6.71131,"low":6.71087,"close":6.71091,"volume":32.66999816894531},{"timestamp":1742415420000,"open":6.71082,"high":6.71141,"low":6.71071,"close":6.71081,"volume":82.29000091552734},{"timestamp":1742415480000,"open":6.71081,"high":6.71162,"low":6.71058,"close":6.71111,"volume":45.97999954223633},{"timestamp":1742415540000,"open":6.71141,"high":6.71213,"low":6.71115,"close":6.71181,"volume":116.11000061035156},{"timestamp":1742415600000,"open":6.71174,"high":6.71223,"low":6.71171,"close":6.71184,"volume":93.5999984741211},{"timestamp":1742415660000,"open":6.71192,"high":6.71192,"low":6.71151,"close":6.71173,"volume":48.720001220703125},{"timestamp":1742415720000,"open":6.71171,"high":6.71182,"low":6.71142,"close":6.71151,"volume":38.9900016784668},{"timestamp":1742415780000,"open":6.71107,"high":6.71107,"low":6.71001,"close":6.71021,"volume":53.63999938964844},{"timestamp":1742415840000,"open":6.71012,"high":6.71041,"low":6.71001,"close":6.71019,"volume":13.0600004196167},{"timestamp":1742415900000,"open":6.71041,"high":6.71052,"low":6.71022,"close":6.71031,"volume":27.709999084472656},{"timestamp":1742415960000,"open":6.71034,"high":6.71061,"low":6.70981,"close":6.70981,"volume":31.979999542236328},{"timestamp":1742416020000,"open":6.70991,"high":6.71012,"low":6.70972,"close":6.71011,"volume":10.800000190734863},{"timestamp":1742416080000,"open":6.71012,"high":6.71038,"low":6.70982,"close":6.71037,"volume":30.059999465942383},{"timestamp":1742416140000,"open":6.71045,"high":6.71052,"low":6.70959,"close":6.70972,"volume":98.12999725341797},{"timestamp":1742416200000,"open":6.70935,"high":6.70992,"low":6.70931,"close":6.70962,"volume":25.43000030517578},{"timestamp":1742416260000,"open":6.70961,"high":6.71001,"low":6.70861,"close":6.70921,"volume":45.02000045776367},{"timestamp":1742416320000,"open":6.70921,"high":6.71041,"low":6.70881,"close":6.71021,"volume":36.459999084472656},{"timestamp":1742416380000,"open":6.71021,"high":6.71141,"low":6.71011,"close":6.71132,"volume":47.279998779296875},{"timestamp":1742416440000,"open":6.71121,"high":6.71161,"low":6.71111,"close":6.71131,"volume":21.600000381469727},{"timestamp":1742416500000,"open":6.71132,"high":6.71192,"low":6.71121,"close":6.71162,"volume":36},{"timestamp":1742416560000,"open":6.71151,"high":6.71251,"low":6.71141,"close":6.71181,"volume":40.310001373291016},{"timestamp":1742416620000,"open":6.71171,"high":6.71201,"low":6.71171,"close":6.71191,"volume":16.200000762939453},{"timestamp":1742416680000,"open":6.71162,"high":6.71211,"low":6.71151,"close":6.71211,"volume":8.100000381469727},{"timestamp":1742416740000,"open":6.71201,"high":6.71212,"low":6.71191,"close":6.71201,"volume":16.200000762939453},{"timestamp":1742416800000,"open":6.71171,"high":6.71201,"low":6.71161,"close":6.71161,"volume":22.5},{"timestamp":1742416860000,"open":6.71131,"high":6.71181,"low":6.71031,"close":6.71054,"volume":47.41999816894531},{"timestamp":1742416920000,"open":6.71065,"high":6.71201,"low":6.71051,"close":6.71201,"volume":51.630001068115234},{"timestamp":1742416980000,"open":6.71182,"high":6.71241,"low":6.71146,"close":6.71201,"volume":34.65999984741211},{"timestamp":1742417040000,"open":6.71203,"high":6.71231,"low":6.71151,"close":6.71221,"volume":36.91999816894531},{"timestamp":1742417100000,"open":6.71221,"high":6.71231,"low":6.71164,"close":6.71182,"volume":42},{"timestamp":1742417160000,"open":6.71187,"high":6.71311,"low":6.71187,"close":6.71252,"volume":35.45000076293945},{"timestamp":1742417220000,"open":6.71292,"high":6.71292,"low":6.71231,"close":6.71281,"volume":55.630001068115234},{"timestamp":1742417280000,"open":6.71291,"high":6.71352,"low":6.71251,"close":6.71341,"volume":28.799999237060547},{"timestamp":1742417340000,"open":6.71351,"high":6.71412,"low":6.71308,"close":6.71321,"volume":42.779998779296875},{"timestamp":1742417400000,"open":6.71274,"high":6.71274,"low":6.71201,"close":6.71243,"volume":178.3699951171875},{"timestamp":1742417460000,"open":6.71237,"high":6.71294,"low":6.71219,"close":6.71228,"volume":234.67999267578125},{"timestamp":1742417520000,"open":6.71229,"high":6.71242,"low":6.71186,"close":6.71212,"volume":177.67999267578125},{"timestamp":1742417580000,"open":6.71212,"high":6.71264,"low":6.71199,"close":6.71209,"volume":269.2799987792969},{"timestamp":1742417640000,"open":6.71211,"high":6.71243,"low":6.7119,"close":6.71211,"volume":199.5500030517578},{"timestamp":1742417700000,"open":6.71211,"high":6.71211,"low":6.7102,"close":6.71058,"volume":331.8399963378906},{"timestamp":1742417760000,"open":6.71067,"high":6.71191,"low":6.71055,"close":6.71188,"volume":320.2200012207031},{"timestamp":1742417820000,"open":6.71184,"high":6.71184,"low":6.71041,"close":6.71141,"volume":299.1600036621094},{"timestamp":1742417880000,"open":6.71141,"high":6.71199,"low":6.71101,"close":6.71181,"volume":218.60000610351562},{"timestamp":1742417940000,"open":6.71181,"high":6.71252,"low":6.71091,"close":6.71091,"volume":222.5500030517578},{"timestamp":1742418000000,"open":6.70541,"high":6.70541,"low":6.70541,"close":6.70541,"volume":1.2000000476837158},{"timestamp":1742418060000,"open":6.70551,"high":6.70551,"low":6.70551,"close":6.70551,"volume":1.2000000476837158},{"timestamp":1742418120000,"open":6.70761,"high":6.70762,"low":6.70551,"close":6.70762,"volume":3.5999999046325684},{"timestamp":1742418180000,"open":6.70741,"high":6.70741,"low":6.70741,"close":6.70741,"volume":1.2000000476837158},{"timestamp":1742418240000,"open":6.70732,"high":6.70772,"low":6.70636,"close":6.70771,"volume":8.479999542236328},{"timestamp":1742418300000,"open":6.7059,"high":6.70731,"low":6.70511,"close":6.70512,"volume":38.52000045776367},{"timestamp":1742418360000,"open":6.70511,"high":6.70512,"low":6.70433,"close":6.70433,"volume":25.469999313354492},{"timestamp":1742418420000,"open":6.70433,"high":6.70523,"low":6.70433,"close":6.70523,"volume":12.510000228881836},{"timestamp":1742418480000,"open":6.70523,"high":6.7059,"low":6.70331,"close":6.7059,"volume":15.100000381469727},{"timestamp":1742418540000,"open":6.70606,"high":6.70651,"low":6.70538,"close":6.70651,"volume":14.3100004196167},{"timestamp":1742418600000,"open":6.70621,"high":6.70751,"low":6.70231,"close":6.70281,"volume":16.18000030517578},{"timestamp":1742418660000,"open":6.70597,"high":6.70761,"low":6.70566,"close":6.70761,"volume":20.770000457763672},{"timestamp":1742418720000,"open":6.70644,"high":6.70761,"low":6.70609,"close":6.70613,"volume":10.100000381469727},{"timestamp":1742418780000,"open":6.70671,"high":6.70671,"low":6.70609,"close":6.70609,"volume":4.579999923706055},{"timestamp":1742418840000,"open":6.70609,"high":6.7061,"low":6.70609,"close":6.70609,"volume":18.06999969482422},{"timestamp":1742418900000,"open":6.70609,"high":6.70629,"low":6.70609,"close":6.70628,"volume":40.310001373291016},{"timestamp":1742418960000,"open":6.70629,"high":6.7063,"low":6.7062,"close":6.70621,"volume":23.6299991607666},{"timestamp":1742419020000,"open":6.70621,"high":6.70622,"low":6.70507,"close":6.7059,"volume":20.850000381469727},{"timestamp":1742419080000,"open":6.7059,"high":6.7061,"low":6.7059,"close":6.70609,"volume":11.119999885559082},{"timestamp":1742419140000,"open":6.7059,"high":6.70601,"low":6.70499,"close":6.70601,"volume":37.529998779296875},{"timestamp":1742419200000,"open":6.70601,"high":6.70651,"low":6.70492,"close":6.70492,"volume":21.260000228881836},{"timestamp":1742419260000,"open":6.70492,"high":6.70721,"low":6.70492,"close":6.70493,"volume":19.40999984741211},{"timestamp":1742419320000,"open":6.70485,"high":6.70536,"low":6.70484,"close":6.70536,"volume":19.459999084472656},{"timestamp":1742419380000,"open":6.70535,"high":6.70535,"low":6.70472,"close":6.70476,"volume":5.559999942779541},{"timestamp":1742419440000,"open":6.70476,"high":6.70614,"low":6.70476,"close":6.70583,"volume":12.510000228881836},{"timestamp":1742419500000,"open":6.70582,"high":6.70644,"low":6.70511,"close":6.70511,"volume":22.239999771118164},{"timestamp":1742419560000,"open":6.70511,"high":6.70511,"low":6.705,"close":6.705,"volume":18.06999969482422},{"timestamp":1742419620000,"open":6.705,"high":6.7055,"low":6.70499,"close":6.7055,"volume":16.190000534057617},{"timestamp":1742419680000,"open":6.70554,"high":6.70554,"low":6.70538,"close":6.70548,"volume":30.579999923706055},{"timestamp":1742419740000,"open":6.70547,"high":6.7055,"low":6.70546,"close":6.7055,"volume":25.020000457763672},{"timestamp":1742419800000,"open":6.70566,"high":6.70583,"low":6.70507,"close":6.70511,"volume":29.110000610351562},{"timestamp":1742419860000,"open":6.70431,"high":6.70515,"low":6.70398,"close":6.70492,"volume":44.2400016784668},{"timestamp":1742419920000,"open":6.70492,"high":6.70511,"low":6.70488,"close":6.70508,"volume":25.469999313354492},{"timestamp":1742419980000,"open":6.70507,"high":6.70563,"low":6.70507,"close":6.70562,"volume":25.760000228881836},{"timestamp":1742420040000,"open":6.70563,"high":6.70571,"low":6.70562,"close":6.7057,"volume":13.779999732971191},{"timestamp":1742420100000,"open":6.70573,"high":6.70578,"low":6.70519,"close":6.70519,"volume":16.559999465942383},{"timestamp":1742420160000,"open":6.70523,"high":6.70524,"low":6.70519,"close":6.70523,"volume":11.039999961853027},{"timestamp":1742420220000,"open":6.70523,"high":6.70524,"low":6.70519,"close":6.70523,"volume":16.559999465942383},{"timestamp":1742420280000,"open":6.70523,"high":6.70634,"low":6.70519,"close":6.70634,"volume":36.79999923706055},{"timestamp":1742420340000,"open":6.70634,"high":6.70653,"low":6.70631,"close":6.70653,"volume":64.4000015258789},{"timestamp":1742420400000,"open":6.70652,"high":6.70786,"low":6.70519,"close":6.70786,"volume":62.79999923706055},{"timestamp":1742420460000,"open":6.70787,"high":6.70795,"low":6.70519,"close":6.70526,"volume":30.3700008392334},{"timestamp":1742420520000,"open":6.70526,"high":6.70784,"low":6.70522,"close":6.70632,"volume":69.4000015258789},{"timestamp":1742420580000,"open":6.70622,"high":6.70761,"low":6.70605,"close":6.70605,"volume":30.139999389648438},{"timestamp":1742420640000,"open":6.70606,"high":6.70654,"low":6.7057,"close":6.7059,"volume":72.94000244140625},{"timestamp":1742420700000,"open":6.70621,"high":6.70754,"low":6.70468,"close":6.70746,"volume":115.76000213623047},{"timestamp":1742420760000,"open":6.70749,"high":6.70762,"low":6.7073,"close":6.70754,"volume":42.36000061035156},{"timestamp":1742420820000,"open":6.70722,"high":6.70841,"low":6.70664,"close":6.70808,"volume":69.80000305175781},{"timestamp":1742420880000,"open":6.70808,"high":6.70855,"low":6.70759,"close":6.70848,"volume":66.23999786376953},{"timestamp":1742420940000,"open":6.70754,"high":6.70931,"low":6.70754,"close":6.70921,"volume":59.459999084472656},{"timestamp":1742421000000,"open":6.70802,"high":6.70921,"low":6.70769,"close":6.7077,"volume":67.95999908447266},{"timestamp":1742421060000,"open":6.70769,"high":6.71098,"low":6.70769,"close":6.71072,"volume":85.98999786376953},{"timestamp":1742421120000,"open":6.71103,"high":6.71103,"low":6.70816,"close":6.70851,"volume":29.809999465942383},{"timestamp":1742421180000,"open":6.70821,"high":6.70971,"low":6.70773,"close":6.70966,"volume":81.73999786376953},{"timestamp":1742421240000,"open":6.70966,"high":6.70971,"low":6.70746,"close":6.70751,"volume":59.619998931884766},{"timestamp":1742421300000,"open":6.70907,"high":6.70919,"low":6.70609,"close":6.70613,"volume":48.40999984741211},{"timestamp":1742421360000,"open":6.7061,"high":6.7068,"low":6.7061,"close":6.70652,"volume":26.329999923706055},{"timestamp":1742421420000,"open":6.70652,"high":6.7068,"low":6.70644,"close":6.70648,"volume":33.97999954223633},{"timestamp":1742421480000,"open":6.70648,"high":6.70769,"low":6.7064,"close":6.70672,"volume":43.220001220703125},{"timestamp":1742421540000,"open":6.70471,"high":6.71511,"low":6.70471,"close":6.71451,"volume":22.799999237060547},{"timestamp":1742421600000,"open":6.71411,"high":6.71441,"low":6.70361,"close":6.71261,"volume":62.5},{"timestamp":1742421660000,"open":6.71211,"high":6.71482,"low":6.71201,"close":6.71311,"volume":82.25},{"timestamp":1742421720000,"open":6.71424,"high":6.71441,"low":6.71281,"close":6.71386,"volume":64.4800033569336},{"timestamp":1742421780000,"open":6.71381,"high":6.71612,"low":6.71381,"close":6.71612,"volume":26.670000076293945},{"timestamp":1742421840000,"open":6.71601,"high":6.71611,"low":6.71464,"close":6.71472,"volume":12.680000305175781},{"timestamp":1742421900000,"open":6.71439,"high":6.71551,"low":6.71436,"close":6.71551,"volume":48.380001068115234},{"timestamp":1742421960000,"open":6.71581,"high":6.71671,"low":6.71571,"close":6.71671,"volume":12.600000381469727},{"timestamp":1742422020000,"open":6.71661,"high":6.71672,"low":6.71531,"close":6.71551,"volume":15.300000190734863},{"timestamp":1742422080000,"open":6.71601,"high":6.71621,"low":6.71601,"close":6.71601,"volume":7.199999809265137},{"timestamp":1742422140000,"open":6.71661,"high":6.71671,"low":6.71651,"close":6.71651,"volume":3.5999999046325684},{"timestamp":1742422200000,"open":6.71671,"high":6.71671,"low":6.71571,"close":6.71571,"volume":20.899999618530273},{"timestamp":1742422260000,"open":6.71584,"high":6.71721,"low":6.71502,"close":6.71721,"volume":61.119998931884766},{"timestamp":1742422320000,"open":6.71691,"high":6.71751,"low":6.71631,"close":6.71662,"volume":55.70000076293945},{"timestamp":1742422380000,"open":6.71671,"high":6.71691,"low":6.71561,"close":6.71611,"volume":10.84000015258789},{"timestamp":1742422440000,"open":6.71571,"high":6.71632,"low":6.71345,"close":6.71345,"volume":84.5199966430664},{"timestamp":1742422500000,"open":6.71351,"high":6.71351,"low":6.70921,"close":6.71011,"volume":105.5999984741211},{"timestamp":1742422560000,"open":6.71012,"high":6.71032,"low":6.70706,"close":6.70771,"volume":111.27999877929688},{"timestamp":1742422620000,"open":6.70761,"high":6.70895,"low":6.70761,"close":6.70872,"volume":53.20000076293945},{"timestamp":1742422680000,"open":6.70901,"high":6.70921,"low":6.70721,"close":6.70901,"volume":70.5},{"timestamp":1742422740000,"open":6.70916,"high":6.71031,"low":6.70916,"close":6.71031,"volume":29.200000762939453},{"timestamp":1742422800000,"open":6.71071,"high":6.71081,"low":6.70871,"close":6.70962,"volume":71},{"timestamp":1742422860000,"open":6.70962,"high":6.7111,"low":6.70872,"close":6.7111,"volume":65.22000122070312},{"timestamp":1742422920000,"open":6.71001,"high":6.71164,"low":6.70984,"close":6.71139,"volume":134.8000030517578},{"timestamp":1742422980000,"open":6.7104,"high":6.71143,"low":6.7104,"close":6.71061,"volume":56.720001220703125},{"timestamp":1742423040000,"open":6.71085,"high":6.71136,"low":6.70971,"close":6.71102,"volume":35.540000915527344},{"timestamp":1742423100000,"open":6.71111,"high":6.71154,"low":6.71011,"close":6.71041,"volume":47.15999984741211},{"timestamp":1742423160000,"open":6.71082,"high":6.71108,"low":6.71061,"close":6.71091,"volume":26.3799991607666},{"timestamp":1742423220000,"open":6.71102,"high":6.71102,"low":6.71021,"close":6.71042,"volume":40.81999969482422},{"timestamp":1742423280000,"open":6.71091,"high":6.71091,"low":6.71001,"close":6.71021,"volume":23.479999542236328},{"timestamp":1742423340000,"open":6.71021,"high":6.71066,"low":6.70981,"close":6.71001,"volume":57.220001220703125},{"timestamp":1742423400000,"open":6.71002,"high":6.71052,"low":6.70871,"close":6.70871,"volume":68.18000030517578},{"timestamp":1742423460000,"open":6.70933,"high":6.70941,"low":6.70751,"close":6.70941,"volume":54.11000061035156},{"timestamp":1742423520000,"open":6.70921,"high":6.70943,"low":6.70841,"close":6.70901,"volume":95.01000213623047},{"timestamp":1742423580000,"open":6.70867,"high":6.70971,"low":6.70867,"close":6.70951,"volume":38.029998779296875},{"timestamp":1742423640000,"open":6.70991,"high":6.70991,"low":6.70941,"close":6.70961,"volume":10.800000190734863},{"timestamp":1742423700000,"open":6.70941,"high":6.70981,"low":6.70921,"close":6.70941,"volume":12.640000343322754},{"timestamp":1742423760000,"open":6.70921,"high":6.70962,"low":6.70771,"close":6.70861,"volume":51.33000183105469},{"timestamp":1742423820000,"open":6.70911,"high":6.70911,"low":6.70841,"close":6.70861,"volume":47.20000076293945},{"timestamp":1742423880000,"open":6.70872,"high":6.70892,"low":6.70831,"close":6.70851,"volume":37.060001373291016},{"timestamp":1742423940000,"open":6.70861,"high":6.70911,"low":6.70831,"close":6.70882,"volume":28.959999084472656},{"timestamp":1742424000000,"open":6.70921,"high":6.70971,"low":6.70811,"close":6.70821,"volume":35.29999923706055},{"timestamp":1742424060000,"open":6.70831,"high":6.70902,"low":6.70801,"close":6.70805,"volume":72.55000305175781},{"timestamp":1742424120000,"open":6.70861,"high":6.70901,"low":6.70805,"close":6.70901,"volume":37.45000076293945},{"timestamp":1742424180000,"open":6.70881,"high":6.70911,"low":6.70871,"close":6.70871,"volume":14.520000457763672},{"timestamp":1742424240000,"open":6.70881,"high":6.70881,"low":6.70801,"close":6.70801,"volume":30.8799991607666},{"timestamp":1742424300000,"open":6.70803,"high":6.70922,"low":6.70772,"close":6.70911,"volume":133.89999389648438},{"timestamp":1742424360000,"open":6.70912,"high":6.70921,"low":6.70831,"close":6.70921,"volume":31.780000686645508},{"timestamp":1742424420000,"open":6.70891,"high":6.71031,"low":6.70881,"close":6.70991,"volume":44.5},{"timestamp":1742424480000,"open":6.71021,"high":6.71031,"low":6.7095,"close":6.71031,"volume":75.73999786376953},{"timestamp":1742424540000,"open":6.71041,"high":6.71052,"low":6.70965,"close":6.70981,"volume":57.540000915527344},{"timestamp":1742424600000,"open":6.71001,"high":6.71017,"low":6.70925,"close":6.70925,"volume":85.5},{"timestamp":1742424660000,"open":6.71012,"high":6.71031,"low":6.70901,"close":6.70979,"volume":132.05999755859375},{"timestamp":1742424720000,"open":6.7099,"high":6.71008,"low":6.70911,"close":6.70951,"volume":193.6300048828125},{"timestamp":1742424780000,"open":6.70928,"high":6.71072,"low":6.70905,"close":6.70961,"volume":62.540000915527344},{"timestamp":1742424840000,"open":6.70961,"high":6.71011,"low":6.70961,"close":6.70961,"volume":19.799999237060547},{"timestamp":1742424900000,"open":6.70961,"high":6.70982,"low":6.70922,"close":6.70931,"volume":10.800000190734863},{"timestamp":1742424960000,"open":6.70932,"high":6.70962,"low":6.70891,"close":6.70941,"volume":45.060001373291016},{"timestamp":1742425020000,"open":6.70952,"high":6.70952,"low":6.70892,"close":6.70931,"volume":26.260000228881836},{"timestamp":1742425080000,"open":6.70921,"high":6.70921,"low":6.70741,"close":6.70741,"volume":24.299999237060547},{"timestamp":1742425140000,"open":6.70771,"high":6.70772,"low":6.70671,"close":6.70762,"volume":28.84000015258789},{"timestamp":1742425200000,"open":6.70751,"high":6.71111,"low":6.70624,"close":6.71021,"volume":37.91999816894531},{"timestamp":1742425260000,"open":6.71041,"high":6.71131,"low":6.71001,"close":6.71061,"volume":22.5},{"timestamp":1742425320000,"open":6.71072,"high":6.71091,"low":6.70961,"close":6.70991,"volume":24.299999237060547},{"timestamp":1742425380000,"open":6.71002,"high":6.71012,"low":6.70961,"close":6.70961,"volume":12.600000381469727},{"timestamp":1742425440000,"open":6.70971,"high":6.71071,"low":6.70681,"close":6.70828,"volume":55.63999938964844},{"timestamp":1742425500000,"open":6.70835,"high":6.71061,"low":6.70811,"close":6.70811,"volume":27.360000610351562},{"timestamp":1742425560000,"open":6.70852,"high":6.71081,"low":6.70635,"close":6.71081,"volume":59.130001068115234},{"timestamp":1742425620000,"open":6.70902,"high":6.71092,"low":6.70821,"close":6.71021,"volume":20.700000762939453},{"timestamp":1742425680000,"open":6.71031,"high":6.71042,"low":6.71011,"close":6.71031,"volume":16.200000762939453},{"timestamp":1742425740000,"open":6.71022,"high":6.71022,"low":6.70961,"close":6.70972,"volume":15.300000190734863},{"timestamp":1742425800000,"open":6.71001,"high":6.71061,"low":6.70961,"close":6.71002,"volume":14.399999618530273},{"timestamp":1742425860000,"open":6.71001,"high":6.71011,"low":6.70674,"close":6.70801,"volume":70.54000091552734},{"timestamp":1742425920000,"open":6.70771,"high":6.70802,"low":6.70718,"close":6.70791,"volume":28.139999389648438},{"timestamp":1742425980000,"open":6.70771,"high":6.70771,"low":6.7063,"close":6.70761,"volume":76.83000183105469},{"timestamp":1742426040000,"open":6.70692,"high":6.70791,"low":6.70641,"close":6.70711,"volume":52.75},{"timestamp":1742426100000,"open":6.70721,"high":6.70791,"low":6.70721,"close":6.70752,"volume":13.5},{"timestamp":1742426160000,"open":6.70761,"high":6.70791,"low":6.70681,"close":6.70681,"volume":27.729999542236328},{"timestamp":1742426220000,"open":6.70712,"high":6.70761,"low":6.70671,"close":6.70721,"volume":20.700000762939453},{"timestamp":1742426280000,"open":6.70742,"high":6.70821,"low":6.70641,"close":6.70741,"volume":39.91999816894531},{"timestamp":1742426340000,"open":6.70771,"high":6.70831,"low":6.70741,"close":6.70821,"volume":18.899999618530273},{"timestamp":1742426400000,"open":6.70811,"high":6.70881,"low":6.70711,"close":6.70821,"volume":32.47999954223633},{"timestamp":1742426460000,"open":6.70831,"high":6.70861,"low":6.70701,"close":6.70831,"volume":24.299999237060547},{"timestamp":1742426520000,"open":6.70852,"high":6.70921,"low":6.70801,"close":6.70901,"volume":30.600000381469727},{"timestamp":1742426580000,"open":6.70922,"high":6.70971,"low":6.70651,"close":6.70751,"volume":48.79999923706055},{"timestamp":1742426640000,"open":6.70752,"high":6.70891,"low":6.70639,"close":6.70891,"volume":70.58000183105469},{"timestamp":1742426700000,"open":6.70871,"high":6.70951,"low":6.70792,"close":6.70921,"volume":28.84000015258789},{"timestamp":1742426760000,"open":6.70821,"high":6.70912,"low":6.70821,"close":6.70911,"volume":14.399999618530273},{"timestamp":1742426820000,"open":6.70901,"high":6.70931,"low":6.70752,"close":6.70891,"volume":12.600000381469727},{"timestamp":1742426880000,"open":6.70891,"high":6.70921,"low":6.70661,"close":6.70831,"volume":29.469999313354492},{"timestamp":1742426940000,"open":6.70821,"high":6.70851,"low":6.70701,"close":6.70841,"volume":32.47999954223633},{"timestamp":1742427000000,"open":6.70851,"high":6.70891,"low":6.70793,"close":6.70831,"volume":59.70000076293945},{"timestamp":1742427060000,"open":6.70831,"high":6.70901,"low":6.70771,"close":6.70791,"volume":13.5},{"timestamp":1742427120000,"open":6.70821,"high":6.70821,"low":6.70598,"close":6.70681,"volume":45.38999938964844},{"timestamp":1742427180000,"open":6.70661,"high":6.70782,"low":6.70661,"close":6.70782,"volume":34.68000030517578},{"timestamp":1742427240000,"open":6.70801,"high":6.70842,"low":6.70722,"close":6.70771,"volume":25.200000762939453},{"timestamp":1742427300000,"open":6.70771,"high":6.70771,"low":6.70671,"close":6.70731,"volume":19.799999237060547},{"timestamp":1742427360000,"open":6.70741,"high":6.70771,"low":6.70661,"close":6.70761,"volume":20.700000762939453},{"timestamp":1742427420000,"open":6.70691,"high":6.70821,"low":6.70691,"close":6.70801,"volume":20.700000762939453},{"timestamp":1742427480000,"open":6.70782,"high":6.70852,"low":6.70751,"close":6.70811,"volume":17.100000381469727},{"timestamp":1742427540000,"open":6.70812,"high":6.70902,"low":6.70731,"close":6.70861,"volume":29.700000762939453},{"timestamp":1742427600000,"open":6.70842,"high":6.70911,"low":6.70772,"close":6.70901,"volume":19.8799991607666},{"timestamp":1742427660000,"open":6.70882,"high":6.70951,"low":6.70831,"close":6.70852,"volume":27},{"timestamp":1742427720000,"open":6.70941,"high":6.71021,"low":6.70811,"close":6.70851,"volume":58.599998474121094},{"timestamp":1742427780000,"open":6.70991,"high":6.71122,"low":6.70831,"close":6.71122,"volume":38.849998474121094},{"timestamp":1742427840000,"open":6.71162,"high":6.71192,"low":6.71151,"close":6.71151,"volume":7.199999809265137},{"timestamp":1742427900000,"open":6.71162,"high":6.71181,"low":6.71011,"close":6.71161,"volume":15.09000015258789},{"timestamp":1742427960000,"open":6.71191,"high":6.71241,"low":6.71081,"close":6.71221,"volume":18.899999618530273},{"timestamp":1742428020000,"open":6.71201,"high":6.71261,"low":6.71001,"close":6.71091,"volume":20.700000762939453},{"timestamp":1742428080000,"open":6.71101,"high":6.71211,"low":6.71031,"close":6.71202,"volume":18},{"timestamp":1742428140000,"open":6.71181,"high":6.71201,"low":6.71151,"close":6.71151,"volume":9.899999618530273},{"timestamp":1742428200000,"open":6.71061,"high":6.71241,"low":6.71041,"close":6.71091,"volume":21.600000381469727},{"timestamp":1742428260000,"open":6.71111,"high":6.71281,"low":6.71081,"close":6.71221,"volume":29.700000762939453},{"timestamp":1742428320000,"open":6.71251,"high":6.71351,"low":6.71161,"close":6.71351,"volume":22.5},{"timestamp":1742428380000,"open":6.71402,"high":6.71402,"low":6.71181,"close":6.71341,"volume":20.700000762939453},{"timestamp":1742428440000,"open":6.71362,"high":6.71401,"low":6.71211,"close":6.71302,"volume":16.889999389648438},{"timestamp":1742428500000,"open":6.71291,"high":6.71382,"low":6.71291,"close":6.71371,"volume":11.699999809265137},{"timestamp":1742428560000,"open":6.71361,"high":6.71362,"low":6.71321,"close":6.71341,"volume":18.899999618530273},{"timestamp":1742428620000,"open":6.71331,"high":6.71392,"low":6.71191,"close":6.71391,"volume":26.100000381469727},{"timestamp":1742428680000,"open":6.71381,"high":6.71421,"low":6.71171,"close":6.71251,"volume":22.5},{"timestamp":1742428740000,"open":6.71251,"high":6.71401,"low":6.71181,"close":6.71331,"volume":30.600000381469727}]