[{"timestamp":1742342400000,"open":6.39042,"high":6.39149,"low":6.38973,"close":6.39109,"volume":249.25},{"timestamp":1742342460000,"open":6.3905,"high":6.3917,"low":6.39049,"close":6.3908,"volume":29.25},{"timestamp":1742342520000,"open":6.39109,"high":6.39159,"low":6.39019,"close":6.39139,"volume":35.54999923706055},{"timestamp":1742342580000,"open":6.3917,"high":6.3917,"low":6.3908,"close":6.39139,"volume":33},{"timestamp":1742342640000,"open":6.39119,"high":6.392,"low":6.3901,"close":6.39169,"volume":82.80000305175781},{"timestamp":1742342700000,"open":6.39179,"high":6.392,"low":6.39039,"close":6.39129,"volume":23.399999618530273},{"timestamp":1742342760000,"open":6.39139,"high":6.39249,"low":6.39089,"close":6.39219,"volume":20.25},{"timestamp":1742342820000,"open":6.3921,"high":6.39259,"low":6.39149,"close":6.39259,"volume":25.649999618530273},{"timestamp":1742342880000,"open":6.3925,"high":6.393,"low":6.39219,"close":6.39249,"volume":22.5},{"timestamp":1742342940000,"open":6.39219,"high":6.39319,"low":6.39219,"close":6.39269,"volume":25.200000762939453},{"timestamp":1742343000000,"open":6.39239,"high":6.39269,"low":6.39149,"close":6.3917,"volume":20.700000762939453},{"timestamp":1742343060000,"open":6.39189,"high":6.39219,"low":6.38999,"close":6.39169,"volume":29.25},{"timestamp":1742343120000,"open":6.39159,"high":6.39329,"low":6.39059,"close":6.39319,"volume":239.6199951171875},{"timestamp":1742343180000,"open":6.3933,"high":6.3933,"low":6.39189,"close":6.39269,"volume":20.700000762939453},{"timestamp":1742343240000,"open":6.39239,"high":6.39299,"low":6.39065,"close":6.39209,"volume":147.77999877929688},{"timestamp":1742343300000,"open":6.39189,"high":6.39289,"low":6.38987,"close":6.39289,"volume":448.2900085449219},{"timestamp":1742343360000,"open":6.393,"high":6.393,"low":6.39029,"close":6.3924,"volume":575.3400268554688},{"timestamp":1742343420000,"open":6.39209,"high":6.39249,"low":6.39029,"close":6.3919,"volume":352.5899963378906},{"timestamp":1742343480000,"open":6.3921,"high":6.39229,"low":6.39159,"close":6.39199,"volume":19.799999237060547},{"timestamp":1742343540000,"open":6.39179,"high":6.392,"low":6.39139,"close":6.39149,"volume":18},{"timestamp":1742343600000,"open":6.39179,"high":6.3924,"low":6.39139,"close":6.39149,"volume":30.600000381469727},{"timestamp":1742343660000,"open":6.39189,"high":6.39189,"low":6.39079,"close":6.39079,"volume":35.099998474121094},{"timestamp":1742343720000,"open":6.39129,"high":6.3927,"low":6.38951,"close":6.39013,"volume":966.0399780273438},{"timestamp":1742343780000,"open":6.39055,"high":6.39239,"low":6.38979,"close":6.3914,"volume":987.52001953125},{"timestamp":1742343840000,"open":6.39139,"high":6.39229,"low":6.39139,"close":6.39199,"volume":13.5},{"timestamp":1742343900000,"open":6.39189,"high":6.3934,"low":6.39049,"close":6.39279,"volume":335.1600036621094},{"timestamp":1742343960000,"open":6.39279,"high":6.39349,"low":6.39159,"close":6.39309,"volume":31.90999984741211},{"timestamp":1742344020000,"open":6.39219,"high":6.39339,"low":6.39067,"close":6.39339,"volume":434.4800109863281},{"timestamp":1742344080000,"open":6.39349,"high":6.39389,"low":6.39309,"close":6.3936,"volume":26.100000381469727},{"timestamp":1742344140000,"open":6.39359,"high":6.39369,"low":6.3928,"close":6.39319,"volume":26.100000381469727},{"timestamp":1742344200000,"open":6.39349,"high":6.39349,"low":6.39279,"close":6.39299,"volume":24.299999237060547},{"timestamp":1742344260000,"open":6.39269,"high":6.39339,"low":6.39269,"close":6.39309,"volume":21.600000381469727},{"timestamp":1742344320000,"open":6.39289,"high":6.39289,"low":6.39229,"close":6.39249,"volume":17.100000381469727},{"timestamp":1742344380000,"open":6.3921,"high":6.39259,"low":6.39199,"close":6.39229,"volume":18.899999618530273},{"timestamp":1742344440000,"open":6.3923,"high":6.3935,"low":6.39199,"close":6.39309,"volume":31.5},{"timestamp":1742344500000,"open":6.39309,"high":6.39369,"low":6.3912,"close":6.3912,"volume":138.27999877929688},{"timestamp":1742344560000,"open":6.39139,"high":6.39369,"low":6.39139,"close":6.39369,"volume":121.83000183105469},{"timestamp":1742344620000,"open":6.39359,"high":6.39429,"low":6.39319,"close":6.39319,"volume":16.200000762939453},{"timestamp":1742344680000,"open":6.39349,"high":6.39359,"low":6.39149,"close":6.39339,"volume":115.94999694824219},{"timestamp":1742344740000,"open":6.39349,"high":6.39399,"low":6.39209,"close":6.39399,"volume":182.88999938964844},{"timestamp":1742344800000,"open":6.3946,"high":6.39529,"low":6.39251,"close":6.3948,"volume":123.18000030517578},{"timestamp":1742344860000,"open":6.39469,"high":6.39489,"low":6.39293,"close":6.3941,"volume":188.32000732421875},{"timestamp":1742344920000,"open":6.3943,"high":6.3952,"low":6.39319,"close":6.39519,"volume":33.709999084472656},{"timestamp":1742344980000,"open":6.3943,"high":6.3966,"low":6.39409,"close":6.3965,"volume":56.619998931884766},{"timestamp":1742345040000,"open":6.3967,"high":6.3967,"low":6.39559,"close":6.39629,"volume":19.799999237060547},{"timestamp":1742345100000,"open":6.3965,"high":6.39789,"low":6.39609,"close":6.39716,"volume":94.29000091552734},{"timestamp":1742345160000,"open":6.39701,"high":6.39731,"low":6.39652,"close":6.39701,"volume":212.5},{"timestamp":1742345220000,"open":6.39705,"high":6.39716,"low":6.39559,"close":6.39619,"volume":202.10000610351562},{"timestamp":1742345280000,"open":6.39662,"high":6.39749,"low":6.39579,"close":6.39744,"volume":179.02999877929688},{"timestamp":1742345340000,"open":6.39736,"high":6.39899,"low":6.397,"close":6.39809,"volume":177.02999877929688},{"timestamp":1742345400000,"open":6.39789,"high":6.40079,"low":6.39789,"close":6.40019,"volume":66.94000244140625},{"timestamp":1742345460000,"open":6.40069,"high":6.40069,"low":6.3992,"close":6.40039,"volume":61.61000061035156},{"timestamp":1742345520000,"open":6.401,"high":6.40179,"low":6.39866,"close":6.4009,"volume":323.9700012207031},{"timestamp":1742345580000,"open":6.40049,"high":6.40369,"low":6.39659,"close":6.39812,"volume":458.6499938964844},{"timestamp":1742345640000,"open":6.39815,"high":6.39859,"low":6.39659,"close":6.3968,"volume":400.6099853515625},{"timestamp":1742345700000,"open":6.39579,"high":6.39799,"low":6.39579,"close":6.39619,"volume":315.05999755859375},{"timestamp":1742345760000,"open":6.39679,"high":6.39759,"low":6.3962,"close":6.39624,"volume":80.01000213623047},{"timestamp":1742345820000,"open":6.39628,"high":6.39639,"low":6.395,"close":6.39581,"volume":181.35000610351562},{"timestamp":1742345880000,"open":6.39574,"high":6.39618,"low":6.39529,"close":6.39573,"volume":199.33999633789062},{"timestamp":1742345940000,"open":6.39573,"high":6.3973,"low":6.39532,"close":6.397,"volume":118.70999908447266},{"timestamp":1742346000000,"open":6.39699,"high":6.39699,"low":6.39569,"close":6.39569,"volume":35.22999954223633},{"timestamp":1742346060000,"open":6.39569,"high":6.3959,"low":6.39529,"close":6.3953,"volume":37.349998474121094},{"timestamp":1742346120000,"open":6.39509,"high":6.3955,"low":6.3947,"close":6.3947,"volume":33.75},{"timestamp":1742346180000,"open":6.3948,"high":6.39499,"low":6.39399,"close":6.39439,"volume":24.75},{"timestamp":1742346240000,"open":6.3942,"high":6.3947,"low":6.39409,"close":6.39409,"volume":29.700000762939453},{"timestamp":1742346300000,"open":6.39389,"high":6.39439,"low":6.39389,"close":6.39439,"volume":26.549999237060547},{"timestamp":1742346360000,"open":6.39449,"high":6.3947,"low":6.39324,"close":6.39359,"volume":29.959999084472656},{"timestamp":1742346420000,"open":6.39369,"high":6.3938,"low":6.39269,"close":6.39349,"volume":22.100000381469727},{"timestamp":1742346480000,"open":6.39339,"high":6.394,"low":6.39297,"close":6.39399,"volume":52.58000183105469},{"timestamp":1742346540000,"open":6.3938,"high":6.39399,"low":6.39299,"close":6.3936,"volume":57.709999084472656},{"timestamp":1742346600000,"open":6.39339,"high":6.39489,"low":6.39279,"close":6.39449,"volume":40.72999954223633},{"timestamp":1742346660000,"open":6.39459,"high":6.3954,"low":6.39449,"close":6.39539,"volume":33.54999923706055},{"timestamp":1742346720000,"open":6.39559,"high":6.39649,"low":6.39509,"close":6.39519,"volume":46.880001068115234},{"timestamp":1742346780000,"open":6.3952,"high":6.3955,"low":6.39355,"close":6.39529,"volume":70.33999633789062},{"timestamp":1742346840000,"open":6.39549,"high":6.39549,"low":6.39469,"close":6.39499,"volume":26.6299991607666},{"timestamp":1742346900000,"open":6.39499,"high":6.39589,"low":6.39499,"close":6.39559,"volume":38},{"timestamp":1742346960000,"open":6.39509,"high":6.39529,"low":6.39399,"close":6.39409,"volume":38.70000076293945},{"timestamp":1742347020000,"open":6.39409,"high":6.3951,"low":6.39409,"close":6.39489,"volume":40.58000183105469},{"timestamp":1742347080000,"open":6.39469,"high":6.39519,"low":6.3945,"close":6.39489,"volume":29.700000762939453},{"timestamp":1742347140000,"open":6.39499,"high":6.3954,"low":6.39469,"close":6.39489,"volume":37.79999923706055},{"timestamp":1742347200000,"open":6.39479,"high":6.39479,"low":6.39449,"close":6.39459,"volume":9.449999809265137},{"timestamp":1742347260000,"open":6.39449,"high":6.3949,"low":6.39382,"close":6.39449,"volume":76.04000091552734},{"timestamp":1742347320000,"open":6.39449,"high":6.395,"low":6.39396,"close":6.39429,"volume":138.2100067138672},{"timestamp":1742347380000,"open":6.39439,"high":6.39469,"low":6.39399,"close":6.39429,"volume":40.83000183105469},{"timestamp":1742347440000,"open":6.39429,"high":6.39659,"low":6.39409,"close":6.39659,"volume":76.95999908447266},{"timestamp":1742347500000,"open":6.39669,"high":6.39719,"low":6.39609,"close":6.3969,"volume":28.799999237060547},{"timestamp":1742347560000,"open":6.39669,"high":6.39719,"low":6.39669,"close":6.39719,"volume":15.75},{"timestamp":1742347620000,"open":6.39699,"high":6.39759,"low":6.39582,"close":6.39759,"volume":69.75},{"timestamp":1742347680000,"open":6.39759,"high":6.39839,"low":6.39668,"close":6.39795,"volume":332.510009765625},{"timestamp":1742347740000,"open":6.39793,"high":6.39849,"low":6.3969,"close":6.39779,"volume":328.79998779296875},{"timestamp":1742347800000,"open":6.39779,"high":6.3983,"low":6.3969,"close":6.39779,"volume":194},{"timestamp":1742347860000,"open":6.39809,"high":6.39909,"low":6.39669,"close":6.39839,"volume":154.57000732421875},{"timestamp":1742347920000,"open":6.39849,"high":6.3991,"low":6.39749,"close":6.39789,"volume":58.2400016784668},{"timestamp":1742347980000,"open":6.39799,"high":6.39969,"low":6.39699,"close":6.3986,"volume":78.93000030517578},{"timestamp":1742348040000,"open":6.3989,"high":6.39979,"low":6.39829,"close":6.39859,"volume":81.91999816894531},{"timestamp":1742348100000,"open":6.39869,"high":6.39979,"low":6.3985,"close":6.39919,"volume":79.12000274658203},{"timestamp":1742348160000,"open":6.39892,"high":6.39931,"low":6.39817,"close":6.39879,"volume":165.38999938964844},{"timestamp":1742348220000,"open":6.39837,"high":6.39862,"low":6.39609,"close":6.39628,"volume":131.88999938964844},{"timestamp":1742348280000,"open":6.39632,"high":6.39829,"low":6.39609,"close":6.39789,"volume":77.66000366210938},{"timestamp":1742348340000,"open":6.3977,"high":6.39789,"low":6.39602,"close":6.39729,"volume":62.22999954223633},{"timestamp":1742348400000,"open":6.39719,"high":6.39759,"low":6.3968,"close":6.39739,"volume":86.33000183105469},{"timestamp":1742348460000,"open":6.3976,"high":6.39789,"low":6.39739,"close":6.39779,"volume":167.4499969482422},{"timestamp":1742348520000,"open":6.3976,"high":6.39827,"low":6.39749,"close":6.39792,"volume":253.83999633789062},{"timestamp":1742348580000,"open":6.398,"high":6.39844,"low":6.39737,"close":6.39799,"volume":562.8699951171875},{"timestamp":1742348640000,"open":6.39789,"high":6.39839,"low":6.39771,"close":6.39799,"volume":330.3999938964844},{"timestamp":1742348700000,"open":6.39799,"high":6.39839,"low":6.39689,"close":6.39726,"volume":174.3300018310547},{"timestamp":1742348760000,"open":6.39725,"high":6.39809,"low":6.39711,"close":6.39739,"volume":75.20999908447266},{"timestamp":1742348820000,"open":6.39737,"high":6.3977,"low":6.3964,"close":6.39649,"volume":203.0800018310547},{"timestamp":1742348880000,"open":6.39653,"high":6.39731,"low":6.39614,"close":6.39646,"volume":636.9299926757812},{"timestamp":1742348940000,"open":6.39649,"high":6.3969,"low":6.39602,"close":6.39665,"volume":176.6300048828125},{"timestamp":1742349000000,"open":6.39665,"high":6.39749,"low":6.39629,"close":6.39719,"volume":370.7900085449219},{"timestamp":1742349060000,"open":6.39731,"high":6.39739,"low":6.39669,"close":6.39669,"volume":378.67999267578125},{"timestamp":1742349120000,"open":6.39671,"high":6.39728,"low":6.39639,"close":6.3971,"volume":243.36000061035156},{"timestamp":1742349180000,"open":6.39719,"high":6.39771,"low":6.39709,"close":6.39719,"volume":84.04000091552734},{"timestamp":1742349240000,"open":6.39709,"high":6.39767,"low":6.39669,"close":6.39679,"volume":416.510009765625},{"timestamp":1742349300000,"open":6.39678,"high":6.39699,"low":6.39615,"close":6.39641,"volume":156.4499969482422},{"timestamp":1742349360000,"open":6.39644,"high":6.3971,"low":6.39618,"close":6.39667,"volume":115.91000366210938},{"timestamp":1742349420000,"open":6.39675,"high":6.39759,"low":6.39674,"close":6.39749,"volume":163.00999450683594},{"timestamp":1742349480000,"open":6.39727,"high":6.39799,"low":6.3963,"close":6.3963,"volume":166.86000061035156},{"timestamp":1742349540000,"open":6.39649,"high":6.39689,"low":6.39599,"close":6.3967,"volume":78.30999755859375},{"timestamp":1742349600000,"open":6.39589,"high":6.3972,"low":6.39589,"close":6.39629,"volume":70.76000213623047},{"timestamp":1742349660000,"open":6.39639,"high":6.3964,"low":6.39539,"close":6.3964,"volume":81},{"timestamp":1742349720000,"open":6.39639,"high":6.39659,"low":6.39589,"close":6.39619,"volume":61.650001525878906},{"timestamp":1742349780000,"open":6.39619,"high":6.3969,"low":6.39549,"close":6.3959,"volume":61.20000076293945},{"timestamp":1742349840000,"open":6.39609,"high":6.3968,"low":6.39589,"close":6.39649,"volume":64.3499984741211},{"timestamp":1742349900000,"open":6.3965,"high":6.39709,"low":6.39589,"close":6.3961,"volume":56.25},{"timestamp":1742349960000,"open":6.39599,"high":6.39639,"low":6.39509,"close":6.39599,"volume":52.650001525878906},{"timestamp":1742350020000,"open":6.39599,"high":6.39639,"low":6.39529,"close":6.39549,"volume":47.25},{"timestamp":1742350080000,"open":6.39599,"high":6.39619,"low":6.39529,"close":6.3955,"volume":35.099998474121094},{"timestamp":1742350140000,"open":6.39569,"high":6.39609,"low":6.39519,"close":6.39549,"volume":42.29999923706055},{"timestamp":1742350200000,"open":6.39549,"high":6.39599,"low":6.39519,"close":6.39589,"volume":30.149999618530273},{"timestamp":1742350260000,"open":6.39579,"high":6.39639,"low":6.39549,"close":6.39569,"volume":23.399999618530273},{"timestamp":1742350320000,"open":6.39579,"high":6.3967,"low":6.39509,"close":6.39609,"volume":54.45000076293945},{"timestamp":1742350380000,"open":6.39619,"high":6.3964,"low":6.39479,"close":6.39499,"volume":32.849998474121094},{"timestamp":1742350440000,"open":6.39499,"high":6.39509,"low":6.39369,"close":6.39429,"volume":38.25},{"timestamp":1742350500000,"open":6.39419,"high":6.39419,"low":6.3933,"close":6.39379,"volume":20.25},{"timestamp":1742350560000,"open":6.39369,"high":6.39409,"low":6.39339,"close":6.3936,"volume":18.899999618530273},{"timestamp":1742350620000,"open":6.39379,"high":6.39429,"low":6.39369,"close":6.39409,"volume":35.099998474121094},{"timestamp":1742350680000,"open":6.39399,"high":6.39499,"low":6.39269,"close":6.39499,"volume":111.55000305175781},{"timestamp":1742350740000,"open":6.39499,"high":6.39499,"low":6.39389,"close":6.39419,"volume":156.60000610351562},{"timestamp":1742350800000,"open":6.39399,"high":6.3948,"low":6.39359,"close":6.3941,"volume":39.150001525878906},{"timestamp":1742350860000,"open":6.39369,"high":6.3946,"low":6.39339,"close":6.39379,"volume":82.05000305175781},{"timestamp":1742350920000,"open":6.3938,"high":6.39429,"low":6.39329,"close":6.39339,"volume":70.25},{"timestamp":1742350980000,"open":6.39329,"high":6.39339,"low":6.39219,"close":6.39329,"volume":38.70000076293945},{"timestamp":1742351040000,"open":6.3931,"high":6.39379,"low":6.39309,"close":6.39359,"volume":36.900001525878906},{"timestamp":1742351100000,"open":6.39369,"high":6.39459,"low":6.39289,"close":6.39419,"volume":73.05000305175781},{"timestamp":1742351160000,"open":6.39409,"high":6.39459,"low":6.39269,"close":6.3935,"volume":160.00999450683594},{"timestamp":1742351220000,"open":6.3936,"high":6.39399,"low":6.39309,"close":6.39369,"volume":129.61000061035156},{"timestamp":1742351280000,"open":6.39359,"high":6.3938,"low":6.39303,"close":6.39349,"volume":44.0099983215332},{"timestamp":1742351340000,"open":6.3934,"high":6.39369,"low":6.39299,"close":6.39299,"volume":42.75},{"timestamp":1742351400000,"open":6.39319,"high":6.39319,"low":6.39259,"close":6.39289,"volume":42.75},{"timestamp":1742351460000,"open":6.39289,"high":6.39329,"low":6.39239,"close":6.39289,"volume":44.18000030517578},{"timestamp":1742351520000,"open":6.39369,"high":6.39389,"low":6.39269,"close":6.39389,"volume":58.5},{"timestamp":1742351580000,"open":6.39379,"high":6.3943,"low":6.39289,"close":6.39329,"volume":64.8499984741211},{"timestamp":1742351640000,"open":6.39329,"high":6.39379,"low":6.39299,"close":6.39379,"volume":85.29000091552734},{"timestamp":1742351700000,"open":6.39379,"high":6.39419,"low":6.39329,"close":6.3936,"volume":71.0999984741211},{"timestamp":1742351760000,"open":6.39379,"high":6.3941,"low":6.39245,"close":6.39269,"volume":81.9800033569336},{"timestamp":1742351820000,"open":6.39279,"high":6.39339,"low":6.39279,"close":6.3931,"volume":39.599998474121094},{"timestamp":1742351880000,"open":6.3932,"high":6.39339,"low":6.3928,"close":6.39289,"volume":27},{"timestamp":1742351940000,"open":6.39299,"high":6.39399,"low":6.39279,"close":6.3938,"volume":39.54999923706055},{"timestamp":1742352000000,"open":6.39359,"high":6.394,"low":6.39339,"close":6.39359,"volume":64},{"timestamp":1742352060000,"open":6.39379,"high":6.3942,"low":6.3925,"close":6.39399,"volume":62.439998626708984},{"timestamp":1742352120000,"open":6.39419,"high":6.39469,"low":6.39369,"close":6.39469,"volume":64.9000015258789},{"timestamp":1742352180000,"open":6.39479,"high":6.3952,"low":6.39419,"close":6.39429,"volume":33.75},{"timestamp":1742352240000,"open":6.39439,"high":6.39459,"low":6.39399,"close":6.39409,"volume":38.25},{"timestamp":1742352300000,"open":6.39439,"high":6.3947,"low":6.39359,"close":6.39419,"volume":51.5},{"timestamp":1742352360000,"open":6.3943,"high":6.39489,"low":6.39367,"close":6.39469,"volume":92},{"timestamp":1742352420000,"open":6.39479,"high":6.3949,"low":6.39449,"close":6.39459,"volume":99.23999786376953},{"timestamp":1742352480000,"open":6.39469,"high":6.39539,"low":6.39434,"close":6.39519,"volume":127.97000122070312},{"timestamp":1742352540000,"open":6.39499,"high":6.39539,"low":6.39479,"close":6.39485,"volume":114.36000061035156},{"timestamp":1742352600000,"open":6.39497,"high":6.39619,"low":6.39474,"close":6.39529,"volume":97.43000030517578},{"timestamp":1742352660000,"open":6.39539,"high":6.3959,"low":6.39539,"close":6.3954,"volume":36.45000076293945},{"timestamp":1742352720000,"open":6.39542,"high":6.39579,"low":6.39509,"close":6.39509,"volume":47.529998779296875},{"timestamp":1742352780000,"open":6.39499,"high":6.39539,"low":6.39469,"close":6.39479,"volume":80},{"timestamp":1742352840000,"open":6.39489,"high":6.39509,"low":6.39449,"close":6.39449,"volume":34.20000076293945},{"timestamp":1742352900000,"open":6.3947,"high":6.39479,"low":6.39359,"close":6.39379,"volume":71.06999969482422},{"timestamp":1742352960000,"open":6.39389,"high":6.39459,"low":6.39379,"close":6.39419,"volume":72.08000183105469},{"timestamp":1742353020000,"open":6.39429,"high":6.39469,"low":6.39419,"close":6.39469,"volume":32.849998474121094},{"timestamp":1742353080000,"open":6.3948,"high":6.3951,"low":6.39439,"close":6.3949,"volume":35.599998474121094},{"timestamp":1742353140000,"open":6.39479,"high":6.3949,"low":6.39423,"close":6.39459,"volume":34.599998474121094},{"timestamp":1742353200000,"open":6.39459,"high":6.39489,"low":6.39439,"close":6.3947,"volume":29.25},{"timestamp":1742353260000,"open":6.39479,"high":6.39509,"low":6.3938,"close":6.39459,"volume":95.54000091552734},{"timestamp":1742353320000,"open":6.39459,"high":6.39459,"low":6.39359,"close":6.3939,"volume":26.149999618530273},{"timestamp":1742353380000,"open":6.39354,"high":6.3938,"low":6.39309,"close":6.39309,"volume":29.940000534057617},{"timestamp":1742353440000,"open":6.3931,"high":6.39399,"low":6.3931,"close":6.39379,"volume":47.20000076293945},{"timestamp":1742353500000,"open":6.3936,"high":6.39479,"low":6.39329,"close":6.39459,"volume":26.100000381469727},{"timestamp":1742353560000,"open":6.39469,"high":6.39489,"low":6.39419,"close":6.39489,"volume":25.760000228881836},{"timestamp":1742353620000,"open":6.3948,"high":6.3948,"low":6.39339,"close":6.3937,"volume":35.75},{"timestamp":1742353680000,"open":6.39379,"high":6.39379,"low":6.3933,"close":6.3936,"volume":28.799999237060547},{"timestamp":1742353740000,"open":6.39379,"high":6.39379,"low":6.39289,"close":6.39319,"volume":35.099998474121094},{"timestamp":1742353800000,"open":6.39319,"high":6.39329,"low":6.39289,"close":6.39299,"volume":16.200000762939453},{"timestamp":1742353860000,"open":6.39289,"high":6.39299,"low":6.39249,"close":6.39269,"volume":14.850000381469727},{"timestamp":1742353920000,"open":6.39249,"high":6.39289,"low":6.39229,"close":6.3928,"volume":21.149999618530273},{"timestamp":1742353980000,"open":6.39259,"high":6.39329,"low":6.39259,"close":6.39269,"volume":30.149999618530273},{"timestamp":1742354040000,"open":6.3928,"high":6.3935,"low":6.39236,"close":6.3935,"volume":72.55999755859375},{"timestamp":1742354100000,"open":6.39349,"high":6.3935,"low":6.39259,"close":6.39289,"volume":58.0099983215332},{"timestamp":1742354160000,"open":6.39279,"high":6.39279,"low":6.39149,"close":6.39169,"volume":41.95000076293945},{"timestamp":1742354220000,"open":6.39156,"high":6.39269,"low":6.39149,"close":6.39269,"volume":74.55000305175781},{"timestamp":1742354280000,"open":6.39259,"high":6.39379,"low":6.39219,"close":6.39329,"volume":55.38999938964844},{"timestamp":1742354340000,"open":6.39319,"high":6.3939,"low":6.39319,"close":6.39349,"volume":34.25},{"timestamp":1742354400000,"open":6.39359,"high":6.39369,"low":6.39279,"close":6.39329,"volume":52.04999923706055},{"timestamp":1742354460000,"open":6.39339,"high":6.3939,"low":6.3931,"close":6.39339,"volume":56.529998779296875},{"timestamp":1742354520000,"open":6.39339,"high":6.3935,"low":6.39329,"close":6.3933,"volume":47.75},{"timestamp":1742354580000,"open":6.39329,"high":6.39369,"low":6.39309,"close":6.39349,"volume":89.9000015258789},{"timestamp":1742354640000,"open":6.3936,"high":6.39429,"low":6.39329,"close":6.39399,"volume":37.25},{"timestamp":1742354700000,"open":6.39379,"high":6.39589,"low":6.39379,"close":6.3955,"volume":29.299999237060547},{"timestamp":1742354760000,"open":6.39549,"high":6.39599,"low":6.39499,"close":6.3959,"volume":31.049999237060547},{"timestamp":1742354820000,"open":6.39559,"high":6.39629,"low":6.39529,"close":6.39619,"volume":41.15999984741211},{"timestamp":1742354880000,"open":6.39579,"high":6.3966,"low":6.39579,"close":6.39629,"volume":36},{"timestamp":1742354940000,"open":6.39609,"high":6.3966,"low":6.39549,"close":6.39569,"volume":82.58999633789062},{"timestamp":1742355000000,"open":6.3956,"high":6.39619,"low":6.39539,"close":6.3961,"volume":44.150001525878906},{"timestamp":1742355060000,"open":6.39619,"high":6.39659,"low":6.3955,"close":6.39649,"volume":94.94999694824219},{"timestamp":1742355120000,"open":6.39659,"high":6.3968,"low":6.3945,"close":6.39459,"volume":55.91999816894531},{"timestamp":1742355180000,"open":6.39464,"high":6.39519,"low":6.39459,"close":6.39479,"volume":40.099998474121094},{"timestamp":1742355240000,"open":6.3947,"high":6.39499,"low":6.39419,"close":6.39449,"volume":37.349998474121094},{"timestamp":1742355300000,"open":6.39449,"high":6.3957,"low":6.39449,"close":6.3952,"volume":56.70000076293945},{"timestamp":1742355360000,"open":6.39479,"high":6.39579,"low":6.39479,"close":6.39559,"volume":45},{"timestamp":1742355420000,"open":6.3959,"high":6.39609,"low":6.39529,"close":6.39549,"volume":39.599998474121094},{"timestamp":1742355480000,"open":6.39549,"high":6.39569,"low":6.39449,"close":6.39569,"volume":63.45000076293945},{"timestamp":1742355540000,"open":6.39559,"high":6.39579,"low":6.39489,"close":6.3956,"volume":35.54999923706055},{"timestamp":1742355600000,"open":6.39549,"high":6.39669,"low":6.39529,"close":6.39619,"volume":53.099998474121094},{"timestamp":1742355660000,"open":6.39609,"high":6.39729,"low":6.39609,"close":6.39699,"volume":50.400001525878906},{"timestamp":1742355720000,"open":6.39689,"high":6.3969,"low":6.39609,"close":6.3967,"volume":60.880001068115234},{"timestamp":1742355780000,"open":6.39659,"high":6.39659,"low":6.39579,"close":6.39579,"volume":37.79999923706055},{"timestamp":1742355840000,"open":6.39609,"high":6.39619,"low":6.39589,"close":6.39599,"volume":27},{"timestamp":1742355900000,"open":6.39599,"high":6.397,"low":6.39599,"close":6.39669,"volume":81.08000183105469},{"timestamp":1742355960000,"open":6.39669,"high":6.3976,"low":6.39649,"close":6.39709,"volume":93.1500015258789},{"timestamp":1742356020000,"open":6.39719,"high":6.39799,"low":6.39689,"close":6.39799,"volume":73.3499984741211},{"timestamp":1742356080000,"open":6.39799,"high":6.3981,"low":6.39759,"close":6.39769,"volume":61.20000076293945},{"timestamp":1742356140000,"open":6.39789,"high":6.39829,"low":6.39739,"close":6.39819,"volume":117.41000366210938},{"timestamp":1742356200000,"open":6.39819,"high":6.39839,"low":6.39789,"close":6.39829,"volume":104.6500015258789},{"timestamp":1742356260000,"open":6.39829,"high":6.3985,"low":6.3978,"close":6.39839,"volume":93.95999908447266},{"timestamp":1742356320000,"open":6.3983,"high":6.3988,"low":6.39815,"close":6.39869,"volume":64.80999755859375},{"timestamp":1742356380000,"open":6.39869,"high":6.39899,"low":6.39739,"close":6.39769,"volume":103.62999725341797},{"timestamp":1742356440000,"open":6.39779,"high":6.39879,"low":6.39759,"close":6.39789,"volume":110.12000274658203},{"timestamp":1742356500000,"open":6.39789,"high":6.3985,"low":6.39769,"close":6.39799,"volume":90.44999694824219},{"timestamp":1742356560000,"open":6.398,"high":6.3985,"low":6.39699,"close":6.39729,"volume":104.44999694824219},{"timestamp":1742356620000,"open":6.3971,"high":6.39779,"low":6.39609,"close":6.39639,"volume":68.58000183105469},{"timestamp":1742356680000,"open":6.39659,"high":6.39679,"low":6.39539,"close":6.39599,"volume":75.68000030517578},{"timestamp":1742356740000,"open":6.39629,"high":6.39639,"low":6.39519,"close":6.39569,"volume":169.77000427246094},{"timestamp":1742356800000,"open":6.39552,"high":6.39579,"low":6.39493,"close":6.39493,"volume":55.5},{"timestamp":1742356860000,"open":6.39483,"high":6.3952,"low":6.39419,"close":6.39519,"volume":45.58000183105469},{"timestamp":1742356920000,"open":6.39529,"high":6.39589,"low":6.39499,"close":6.3958,"volume":27.450000762939453},{"timestamp":1742356980000,"open":6.39569,"high":6.39589,"low":6.39509,"close":6.39509,"volume":28},{"timestamp":1742357040000,"open":6.39539,"high":6.39629,"low":6.39509,"close":6.39619,"volume":41.72999954223633},{"timestamp":1742357100000,"open":6.39699,"high":6.39699,"low":6.39499,"close":6.39499,"volume":39.150001525878906},{"timestamp":1742357160000,"open":6.3951,"high":6.3954,"low":6.3947,"close":6.3952,"volume":11.699999809265137},{"timestamp":1742357220000,"open":6.3948,"high":6.39539,"low":6.39479,"close":6.39499,"volume":13.050000190734863},{"timestamp":1742357280000,"open":6.39539,"high":6.3954,"low":6.39469,"close":6.39509,"volume":26.549999237060547},{"timestamp":1742357340000,"open":6.39539,"high":6.39589,"low":6.39509,"close":6.3955,"volume":29.3799991607666},{"timestamp":1742357400000,"open":6.3954,"high":6.397,"low":6.39539,"close":6.3969,"volume":18.450000762939453},{"timestamp":1742357460000,"open":6.3968,"high":6.39729,"low":6.39629,"close":6.39709,"volume":53.619998931884766},{"timestamp":1742357520000,"open":6.39699,"high":6.39809,"low":6.39699,"close":6.39769,"volume":33.560001373291016},{"timestamp":1742357580000,"open":6.39789,"high":6.39839,"low":6.39733,"close":6.39839,"volume":39.150001525878906},{"timestamp":1742357640000,"open":6.3979,"high":6.39859,"low":6.3979,"close":6.3981,"volume":30.68000030517578},{"timestamp":1742357700000,"open":6.39779,"high":6.39829,"low":6.39699,"close":6.39749,"volume":45.439998626708984},{"timestamp":1742357760000,"open":6.39719,"high":6.39789,"low":6.39689,"close":6.39697,"volume":28.049999237060547},{"timestamp":1742357820000,"open":6.39689,"high":6.39789,"low":6.39679,"close":6.39739,"volume":62.13999938964844},{"timestamp":1742357880000,"open":6.39769,"high":6.3983,"low":6.39729,"close":6.39789,"volume":34.0099983215332},{"timestamp":1742357940000,"open":6.39789,"high":6.39819,"low":6.39724,"close":6.39724,"volume":60.70000076293945},{"timestamp":1742358000000,"open":6.39735,"high":6.39809,"low":6.39723,"close":6.39799,"volume":139.14999389648438},{"timestamp":1742358060000,"open":6.39804,"high":6.39819,"low":6.39729,"close":6.39729,"volume":18.5},{"timestamp":1742358120000,"open":6.3972,"high":6.39829,"low":6.3972,"close":6.39799,"volume":77.91999816894531},{"timestamp":1742358180000,"open":6.398,"high":6.39899,"low":6.39749,"close":6.3986,"volume":50.43000030517578},{"timestamp":1742358240000,"open":6.39849,"high":6.39909,"low":6.39801,"close":6.39909,"volume":96.30999755859375},{"timestamp":1742358300000,"open":6.39849,"high":6.39899,"low":6.39779,"close":6.39829,"volume":94.38999938964844},{"timestamp":1742358360000,"open":6.39819,"high":6.3987,"low":6.39799,"close":6.39799,"volume":39.11000061035156},{"timestamp":1742358420000,"open":6.39839,"high":6.3986,"low":6.3978,"close":6.39799,"volume":48.310001373291016},{"timestamp":1742358480000,"open":6.39809,"high":6.39809,"low":6.39749,"close":6.3978,"volume":68.8499984741211},{"timestamp":1742358540000,"open":6.39799,"high":6.39799,"low":6.39699,"close":6.39719,"volume":63.45000076293945},{"timestamp":1742358600000,"open":6.3972,"high":6.3974,"low":6.39619,"close":6.39699,"volume":69.37000274658203},{"timestamp":1742358660000,"open":6.39719,"high":6.39822,"low":6.39689,"close":6.39779,"volume":59.630001068115234},{"timestamp":1742358720000,"open":6.39759,"high":6.3978,"low":6.39699,"close":6.39759,"volume":23.450000762939453},{"timestamp":1742358780000,"open":6.3977,"high":6.3979,"low":6.39719,"close":6.39779,"volume":26.100000381469727},{"timestamp":1742358840000,"open":6.39789,"high":6.3984,"low":6.39769,"close":6.39769,"volume":22.049999237060547},{"timestamp":1742358900000,"open":6.3978,"high":6.3978,"low":6.39689,"close":6.39709,"volume":26.549999237060547},{"timestamp":1742358960000,"open":6.3969,"high":6.39739,"low":6.39609,"close":6.39669,"volume":24.5},{"timestamp":1742359020000,"open":6.39649,"high":6.39809,"low":6.39649,"close":6.39799,"volume":24.399999618530273},{"timestamp":1742359080000,"open":6.39809,"high":6.39819,"low":6.39749,"close":6.39789,"volume":26.149999618530273},{"timestamp":1742359140000,"open":6.39789,"high":6.39819,"low":6.39739,"close":6.39759,"volume":34.650001525878906},{"timestamp":1742359200000,"open":6.39759,"high":6.39789,"low":6.39699,"close":6.39699,"volume":39.20000076293945},{"timestamp":1742359260000,"open":6.39699,"high":6.39749,"low":6.39659,"close":6.39689,"volume":22.950000762939453},{"timestamp":1742359320000,"open":6.39679,"high":6.398,"low":6.39659,"close":6.39739,"volume":56.90999984741211},{"timestamp":1742359380000,"open":6.39749,"high":6.3981,"low":6.397,"close":6.39769,"volume":93.6500015258789},{"timestamp":1742359440000,"open":6.39779,"high":6.39849,"low":6.39689,"close":6.39689,"volume":89.20999908447266},{"timestamp":1742359500000,"open":6.39699,"high":6.3972,"low":6.39553,"close":6.39599,"volume":47.72999954223633},{"timestamp":1742359560000,"open":6.39619,"high":6.39649,"low":6.39482,"close":6.39499,"volume":237.97000122070312},{"timestamp":1742359620000,"open":6.39519,"high":6.39569,"low":6.39439,"close":6.39489,"volume":38.189998626708984},{"timestamp":1742359680000,"open":6.39479,"high":6.39549,"low":6.39379,"close":6.39549,"volume":70.66999816894531},{"timestamp":1742359740000,"open":6.3954,"high":6.39589,"low":6.39489,"close":6.3955,"volume":23.399999618530273},{"timestamp":1742359800000,"open":6.39569,"high":6.39569,"low":6.39341,"close":6.39449,"volume":102.3499984741211},{"timestamp":1742359860000,"open":6.3944,"high":6.3948,"low":6.39344,"close":6.39439,"volume":88.7300033569336},{"timestamp":1742359920000,"open":6.39369,"high":6.39449,"low":6.39335,"close":6.39336,"volume":151.3800048828125},{"timestamp":1742359980000,"open":6.39366,"high":6.39629,"low":6.39366,"close":6.39579,"volume":101.48999786376953},{"timestamp":1742360040000,"open":6.39509,"high":6.3958,"low":6.39455,"close":6.39539,"volume":82.11000061035156},{"timestamp":1742360100000,"open":6.39549,"high":6.3956,"low":6.39358,"close":6.39449,"volume":47.720001220703125},{"timestamp":1742360160000,"open":6.39439,"high":6.39519,"low":6.39349,"close":6.39479,"volume":45.65999984741211},{"timestamp":1742360220000,"open":6.39489,"high":6.3963,"low":6.39489,"close":6.39539,"volume":32.849998474121094},{"timestamp":1742360280000,"open":6.39559,"high":6.39559,"low":6.39409,"close":6.39469,"volume":39.22999954223633},{"timestamp":1742360340000,"open":6.39499,"high":6.39529,"low":6.39449,"close":6.395,"volume":27},{"timestamp":1742360400000,"open":6.39459,"high":6.3949,"low":6.39399,"close":6.39439,"volume":41.849998474121094},{"timestamp":1742360460000,"open":6.39459,"high":6.39459,"low":6.39209,"close":6.3925,"volume":54.45000076293945},{"timestamp":1742360520000,"open":6.39249,"high":6.39349,"low":6.392,"close":6.39319,"volume":44.099998474121094},{"timestamp":1742360580000,"open":6.39299,"high":6.39309,"low":6.39209,"close":6.39249,"volume":39.599998474121094},{"timestamp":1742360640000,"open":6.39249,"high":6.39366,"low":6.39249,"close":6.39309,"volume":127.06999969482422},{"timestamp":1742360700000,"open":6.39321,"high":6.39348,"low":6.39269,"close":6.39299,"volume":95.38999938964844},{"timestamp":1742360760000,"open":6.39279,"high":6.3935,"low":6.39259,"close":6.39299,"volume":36.5},{"timestamp":1742360820000,"open":6.3928,"high":6.3942,"low":6.39269,"close":6.39399,"volume":54.650001525878906},{"timestamp":1742360880000,"open":6.3936,"high":6.39519,"low":6.39349,"close":6.39509,"volume":103.41999816894531},{"timestamp":1742360940000,"open":6.39529,"high":6.39529,"low":6.39449,"close":6.39459,"volume":45.900001525878906},{"timestamp":1742361000000,"open":6.39419,"high":6.39509,"low":6.39389,"close":6.3949,"volume":42.9900016784668},{"timestamp":1742361060000,"open":6.39499,"high":6.3952,"low":6.39349,"close":6.39419,"volume":88.36000061035156},{"timestamp":1742361120000,"open":6.39409,"high":6.395,"low":6.394,"close":6.39439,"volume":43.779998779296875},{"timestamp":1742361180000,"open":6.39449,"high":6.39509,"low":6.3943,"close":6.39489,"volume":38.70000076293945},{"timestamp":1742361240000,"open":6.39509,"high":6.3964,"low":6.39499,"close":6.39594,"volume":164.00999450683594},{"timestamp":1742361300000,"open":6.39599,"high":6.3966,"low":6.39569,"close":6.39607,"volume":218.1300048828125},{"timestamp":1742361360000,"open":6.39609,"high":6.39669,"low":6.39562,"close":6.39599,"volume":123.30000305175781},{"timestamp":1742361420000,"open":6.3961,"high":6.39642,"low":6.3961,"close":6.39634,"volume":152.8000030517578},{"timestamp":1742361480000,"open":6.39634,"high":6.39634,"low":6.39598,"close":6.39604,"volume":125.6500015258789},{"timestamp":1742361540000,"open":6.39608,"high":6.39699,"low":6.39598,"close":6.3967,"volume":220.9499969482422},{"timestamp":1742361600000,"open":6.3967,"high":6.39719,"low":6.39667,"close":6.39679,"volume":173.02999877929688},{"timestamp":1742361660000,"open":6.3967,"high":6.397,"low":6.39625,"close":6.39669,"volume":107.12999725341797},{"timestamp":1742361720000,"open":6.39667,"high":6.3967,"low":6.3954,"close":6.39579,"volume":132.08999633789062},{"timestamp":1742361780000,"open":6.39579,"high":6.39627,"low":6.39579,"close":6.396,"volume":86.80999755859375},{"timestamp":1742361840000,"open":6.39599,"high":6.39629,"low":6.39573,"close":6.39573,"volume":147.5399932861328},{"timestamp":1742361900000,"open":6.39579,"high":6.3963,"low":6.39562,"close":6.39578,"volume":162.33999633789062},{"timestamp":1742361960000,"open":6.39565,"high":6.39574,"low":6.39544,"close":6.39547,"volume":208.8000030517578},{"timestamp":1742362020000,"open":6.39548,"high":6.39583,"low":6.3952,"close":6.39534,"volume":133.5500030517578},{"timestamp":1742362080000,"open":6.39537,"high":6.3954,"low":6.39503,"close":6.39522,"volume":257.6000061035156},{"timestamp":1742362140000,"open":6.39529,"high":6.39546,"low":6.39504,"close":6.39531,"volume":195.64999389648438},{"timestamp":1742362200000,"open":6.39543,"high":6.39552,"low":6.39516,"close":6.3952,"volume":109},{"timestamp":1742362260000,"open":6.39516,"high":6.39539,"low":6.39506,"close":6.3951,"volume":136.89999389648438},{"timestamp":1742362320000,"open":6.3951,"high":6.39632,"low":6.3951,"close":6.39612,"volume":144.67999267578125},{"timestamp":1742362380000,"open":6.39613,"high":6.39652,"low":6.3959,"close":6.39639,"volume":93.37000274658203},{"timestamp":1742362440000,"open":6.39619,"high":6.3968,"low":6.39569,"close":6.39673,"volume":80.05999755859375},{"timestamp":1742362500000,"open":6.39673,"high":6.3974,"low":6.39673,"close":6.39705,"volume":140.41000366210938},{"timestamp":1742362560000,"open":6.39704,"high":6.3973,"low":6.39633,"close":6.39636,"volume":134.07000732421875},{"timestamp":1742362620000,"open":6.3964,"high":6.39699,"low":6.3964,"close":6.39688,"volume":128.8800048828125},{"timestamp":1742362680000,"open":6.39688,"high":6.3969,"low":6.39629,"close":6.39651,"volume":147.10000610351562},{"timestamp":1742362740000,"open":6.39649,"high":6.39699,"low":6.39632,"close":6.39636,"volume":245.72999572753906},{"timestamp":1742362800000,"open":6.39655,"high":6.3969,"low":6.39647,"close":6.39689,"volume":115.80000305175781},{"timestamp":1742362860000,"open":6.397,"high":6.3972,"low":6.39675,"close":6.39679,"volume":150.4499969482422},{"timestamp":1742362920000,"open":6.3967,"high":6.39689,"low":6.39667,"close":6.39679,"volume":107.52999877929688},{"timestamp":1742362980000,"open":6.39679,"high":6.3969,"low":6.39656,"close":6.39672,"volume":102.3499984741211},{"timestamp":1742363040000,"open":6.39672,"high":6.39754,"low":6.39661,"close":6.39739,"volume":136.4499969482422},{"timestamp":1742363100000,"open":6.39743,"high":6.39765,"low":6.39711,"close":6.39718,"volume":126.13999938964844},{"timestamp":1742363160000,"open":6.39714,"high":6.39738,"low":6.39696,"close":6.39701,"volume":59.20000076293945},{"timestamp":1742363220000,"open":6.39693,"high":6.39706,"low":6.3965,"close":6.39665,"volume":190.35000610351562},{"timestamp":1742363280000,"open":6.39666,"high":6.3972,"low":6.39654,"close":6.39699,"volume":54.04999923706055},{"timestamp":1742363340000,"open":6.39702,"high":6.39709,"low":6.39661,"close":6.3969,"volume":131.2899932861328},{"timestamp":1742363400000,"open":6.39661,"high":6.39693,"low":6.39659,"close":6.39687,"volume":140.35000610351562},{"timestamp":1742363460000,"open":6.39687,"high":6.3972,"low":6.39658,"close":6.3972,"volume":84.26000213623047},{"timestamp":1742363520000,"open":6.39719,"high":6.3974,"low":6.39699,"close":6.39719,"volume":37.349998474121094},{"timestamp":1742363580000,"open":6.3972,"high":6.39779,"low":6.39679,"close":6.39769,"volume":40.04999923706055},{"timestamp":1742363640000,"open":6.39789,"high":6.39809,"low":6.39729,"close":6.39809,"volume":30.600000381469727},{"timestamp":1742363700000,"open":6.39739,"high":6.3974,"low":6.39679,"close":6.39689,"volume":83.25},{"timestamp":1742363760000,"open":6.39699,"high":6.39719,"low":6.39679,"close":6.39709,"volume":36.900001525878906},{"timestamp":1742363820000,"open":6.39689,"high":6.39809,"low":6.39689,"close":6.39699,"volume":93.16000366210938},{"timestamp":1742363880000,"open":6.39709,"high":6.3983,"low":6.39709,"close":6.39829,"volume":51.380001068115234},{"timestamp":1742363940000,"open":6.39789,"high":6.39839,"low":6.39719,"close":6.39739,"volume":47.25},{"timestamp":1742364000000,"open":6.39729,"high":6.3973,"low":6.3964,"close":6.39684,"volume":89},{"timestamp":1742364060000,"open":6.39679,"high":6.39789,"low":6.39669,"close":6.3977,"volume":109.61000061035156},{"timestamp":1742364120000,"open":6.3978,"high":6.39799,"low":6.3966,"close":6.39671,"volume":79.9800033569336},{"timestamp":1742364180000,"open":6.39672,"high":6.3981,"low":6.39661,"close":6.3981,"volume":81.55000305175781},{"timestamp":1742364240000,"open":6.3977,"high":6.39789,"low":6.39681,"close":6.3972,"volume":67.30999755859375},{"timestamp":1742364300000,"open":6.39724,"high":6.39869,"low":6.39709,"close":6.39809,"volume":84.72000122070312},{"timestamp":1742364360000,"open":6.39819,"high":6.3985,"low":6.39755,"close":6.3979,"volume":85.83000183105469},{"timestamp":1742364420000,"open":6.39779,"high":6.39839,"low":6.39743,"close":6.39779,"volume":130.3699951171875},{"timestamp":1742364480000,"open":6.3975,"high":6.3983,"low":6.39743,"close":6.39829,"volume":139.02999877929688},{"timestamp":1742364540000,"open":6.39809,"high":6.39869,"low":6.3975,"close":6.39869,"volume":57.150001525878906},{"timestamp":1742364600000,"open":6.3986,"high":6.399,"low":6.39789,"close":6.39869,"volume":90.44999694824219},{"timestamp":1742364660000,"open":6.3982,"high":6.39939,"low":6.39819,"close":6.3985,"volume":67.5},{"timestamp":1742364720000,"open":6.39869,"high":6.3987,"low":6.3981,"close":6.39849,"volume":44.099998474121094},{"timestamp":1742364780000,"open":6.3985,"high":6.3986,"low":6.39799,"close":6.3986,"volume":41.849998474121094},{"timestamp":1742364840000,"open":6.39849,"high":6.39869,"low":6.39719,"close":6.39849,"volume":67.5},{"timestamp":1742364900000,"open":6.39839,"high":6.39889,"low":6.39739,"close":6.39769,"volume":67.94999694824219},{"timestamp":1742364960000,"open":6.39739,"high":6.39789,"low":6.39689,"close":6.39689,"volume":48.68000030517578},{"timestamp":1742365020000,"open":6.39689,"high":6.3969,"low":6.39599,"close":6.39639,"volume":45.900001525878906},{"timestamp":1742365080000,"open":6.3964,"high":6.3964,"low":6.39529,"close":6.39569,"volume":70.19999694824219},{"timestamp":1742365140000,"open":6.39569,"high":6.3972,"low":6.39569,"close":6.3972,"volume":28.799999237060547},{"timestamp":1742365200000,"open":6.39699,"high":6.39769,"low":6.39659,"close":6.39699,"volume":57.72999954223633},{"timestamp":1742365260000,"open":6.39669,"high":6.3983,"low":6.39669,"close":6.3983,"volume":117.08000183105469},{"timestamp":1742365320000,"open":6.3982,"high":6.399,"low":6.39799,"close":6.399,"volume":80.8499984741211},{"timestamp":1742365380000,"open":6.3989,"high":6.39949,"low":6.39869,"close":6.39909,"volume":129.86000061035156},{"timestamp":1742365440000,"open":6.39919,"high":6.39939,"low":6.39875,"close":6.39886,"volume":109.8499984741211},{"timestamp":1742365500000,"open":6.39887,"high":6.40052,"low":6.39868,"close":6.40049,"volume":234.85000610351562},{"timestamp":1742365560000,"open":6.40065,"high":6.40065,"low":6.39939,"close":6.39979,"volume":63.04999923706055},{"timestamp":1742365620000,"open":6.39949,"high":6.39979,"low":6.39919,"close":6.3996,"volume":27},{"timestamp":1742365680000,"open":6.39959,"high":6.40039,"low":6.39949,"close":6.39979,"volume":31.049999237060547},{"timestamp":1742365740000,"open":6.39979,"high":6.39999,"low":6.39929,"close":6.39956,"volume":24.799999237060547},{"timestamp":1742365800000,"open":6.39952,"high":6.4002,"low":6.3993,"close":6.39939,"volume":53.70000076293945},{"timestamp":1742365860000,"open":6.39939,"high":6.4001,"low":6.39879,"close":6.40009,"volume":69.16000366210938},{"timestamp":1742365920000,"open":6.40029,"high":6.40029,"low":6.39942,"close":6.3997,"volume":33.70000076293945},{"timestamp":1742365980000,"open":6.39979,"high":6.39979,"low":6.39915,"close":6.39923,"volume":114.30000305175781},{"timestamp":1742366040000,"open":6.39922,"high":6.39922,"low":6.39752,"close":6.3977,"volume":166.75},{"timestamp":1742366100000,"open":6.3976,"high":6.3977,"low":6.3971,"close":6.39759,"volume":105.44999694824219},{"timestamp":1742366160000,"open":6.39759,"high":6.39799,"low":6.397,"close":6.39789,"volume":140.47999572753906},{"timestamp":1742366220000,"open":6.3979,"high":6.39836,"low":6.39782,"close":6.39836,"volume":100.20999908447266},{"timestamp":1742366280000,"open":6.3984,"high":6.3994,"low":6.3984,"close":6.39879,"volume":96.87999725341797},{"timestamp":1742366340000,"open":6.39869,"high":6.39889,"low":6.39789,"close":6.39859,"volume":56.279998779296875},{"timestamp":1742366400000,"open":6.3985,"high":6.39994,"low":6.3985,"close":6.3995,"volume":97.61000061035156},{"timestamp":1742366460000,"open":6.39909,"high":6.39929,"low":6.39847,"close":6.39849,"volume":60.599998474121094},{"timestamp":1742366520000,"open":6.39829,"high":6.39839,"low":6.39746,"close":6.3979,"volume":90.48999786376953},{"timestamp":1742366580000,"open":6.39769,"high":6.39929,"low":6.39756,"close":6.39919,"volume":68.37000274658203},{"timestamp":1742366640000,"open":6.39929,"high":6.39939,"low":6.39879,"close":6.39899,"volume":51.040000915527344},{"timestamp":1742366700000,"open":6.39899,"high":6.39944,"low":6.39869,"close":6.39944,"volume":114.0999984741211},{"timestamp":1742366760000,"open":6.3995,"high":6.4002,"low":6.3995,"close":6.40015,"volume":124.8499984741211},{"timestamp":1742366820000,"open":6.40012,"high":6.40035,"low":6.39989,"close":6.40009,"volume":87.75},{"timestamp":1742366880000,"open":6.40014,"high":6.40027,"low":6.39954,"close":6.40002,"volume":141.0500030517578},{"timestamp":1742366940000,"open":6.40007,"high":6.40069,"low":6.39966,"close":6.40059,"volume":230.85000610351562},{"timestamp":1742367000000,"open":6.4007,"high":6.40155,"low":6.40036,"close":6.40122,"volume":178.9600067138672},{"timestamp":1742367060000,"open":6.40127,"high":6.40194,"low":6.39977,"close":6.39982,"volume":201.5500030517578},{"timestamp":1742367120000,"open":6.39978,"high":6.40094,"low":6.39978,"close":6.40007,"volume":289.3999938964844},{"timestamp":1742367180000,"open":6.4001,"high":6.4003,"low":6.39969,"close":6.4001,"volume":151.5},{"timestamp":1742367240000,"open":6.40005,"high":6.40013,"low":6.39886,"close":6.39887,"volume":118.3499984741211},{"timestamp":1742367300000,"open":6.39882,"high":6.3991,"low":6.3985,"close":6.39879,"volume":169.60000610351562},{"timestamp":1742367360000,"open":6.39859,"high":6.39893,"low":6.3977,"close":6.3977,"volume":164.14999389648438},{"timestamp":1742367420000,"open":6.3977,"high":6.39826,"low":6.39589,"close":6.39609,"volume":298.0899963378906},{"timestamp":1742367480000,"open":6.39629,"high":6.39629,"low":6.39456,"close":6.39569,"volume":208.35000610351562},{"timestamp":1742367540000,"open":6.39529,"high":6.3953,"low":6.39309,"close":6.3946,"volume":185.3300018310547},{"timestamp":1742367600000,"open":6.3946,"high":6.3952,"low":6.39103,"close":6.39119,"volume":296.1400146484375},{"timestamp":1742367660000,"open":6.39151,"high":6.3928,"low":6.39066,"close":6.39276,"volume":269.54998779296875},{"timestamp":1742367720000,"open":6.39279,"high":6.39387,"low":6.39239,"close":6.39379,"volume":225.8699951171875},{"timestamp":1742367780000,"open":6.39379,"high":6.3942,"low":6.39319,"close":6.39379,"volume":183.9499969482422},{"timestamp":1742367840000,"open":6.39351,"high":6.3948,"low":6.3935,"close":6.3942,"volume":242.27000427246094},{"timestamp":1742367900000,"open":6.39419,"high":6.3943,"low":6.39335,"close":6.39381,"volume":208.9600067138672},{"timestamp":1742367960000,"open":6.39381,"high":6.3939,"low":6.39148,"close":6.39199,"volume":209.10000610351562},{"timestamp":1742368020000,"open":6.39179,"high":6.39515,"low":6.39179,"close":6.39463,"volume":260.489990234375},{"timestamp":1742368080000,"open":6.39459,"high":6.39583,"low":6.39437,"close":6.39579,"volume":303.1099853515625},{"timestamp":1742368140000,"open":6.39579,"high":6.39756,"low":6.39546,"close":6.39691,"volume":311.7300109863281},{"timestamp":1742368200000,"open":6.39709,"high":6.39759,"low":6.39618,"close":6.39726,"volume":232.3300018310547},{"timestamp":1742368260000,"open":6.39723,"high":6.39811,"low":6.39717,"close":6.39729,"volume":301.1199951171875},{"timestamp":1742368320000,"open":6.39729,"high":6.39779,"low":6.3955,"close":6.39709,"volume":318.4200134277344},{"timestamp":1742368380000,"open":6.39709,"high":6.39769,"low":6.39667,"close":6.39689,"volume":287.010009765625},{"timestamp":1742368440000,"open":6.39689,"high":6.39823,"low":6.39666,"close":6.39724,"volume":322.7900085449219},{"timestamp":1742368500000,"open":6.39742,"high":6.3976,"low":6.39599,"close":6.39609,"volume":300.2300109863281},{"timestamp":1742368560000,"open":6.39609,"high":6.39682,"low":6.39477,"close":6.39489,"volume":265.5299987792969},{"timestamp":1742368620000,"open":6.395,"high":6.39539,"low":6.3942,"close":6.39428,"volume":177.7100067138672},{"timestamp":1742368680000,"open":6.39417,"high":6.39623,"low":6.39413,"close":6.3951,"volume":286.9100036621094},{"timestamp":1742368740000,"open":6.39494,"high":6.39586,"low":6.39479,"close":6.39586,"volume":220.50999450683594},{"timestamp":1742368800000,"open":6.39582,"high":6.39602,"low":6.39499,"close":6.39524,"volume":321.1499938964844},{"timestamp":1742368860000,"open":6.39524,"high":6.39576,"low":6.39469,"close":6.39478,"volume":263.3599853515625},{"timestamp":1742368920000,"open":6.39495,"high":6.39593,"low":6.3946,"close":6.39525,"volume":242.9499969482422},{"timestamp":1742368980000,"open":6.39529,"high":6.39575,"low":6.3938,"close":6.39418,"volume":357.42999267578125},{"timestamp":1742369040000,"open":6.39414,"high":6.39425,"low":6.39362,"close":6.39406,"volume":221.5500030517578},{"timestamp":1742369100000,"open":6.39388,"high":6.39402,"low":6.39258,"close":6.39292,"volume":297.20001220703125},{"timestamp":1742369160000,"open":6.39292,"high":6.39367,"low":6.39226,"close":6.39316,"volume":305.2099914550781},{"timestamp":1742369220000,"open":6.39316,"high":6.39316,"low":6.39195,"close":6.39303,"volume":297.8299865722656},{"timestamp":1742369280000,"open":6.39336,"high":6.39341,"low":6.39247,"close":6.39323,"volume":202.5},{"timestamp":1742369340000,"open":6.39318,"high":6.39451,"low":6.39296,"close":6.3944,"volume":283.04998779296875},{"timestamp":1742369400000,"open":6.39443,"high":6.39617,"low":6.39401,"close":6.39613,"volume":356.04998779296875},{"timestamp":1742369460000,"open":6.39613,"high":6.39718,"low":6.39591,"close":6.39684,"volume":295.1000061035156},{"timestamp":1742369520000,"open":6.39688,"high":6.39819,"low":6.39628,"close":6.39788,"volume":352.6499938964844},{"timestamp":1742369580000,"open":6.39784,"high":6.39857,"low":6.39768,"close":6.39772,"volume":254.3300018310547},{"timestamp":1742369640000,"open":6.39772,"high":6.40053,"low":6.39746,"close":6.40053,"volume":307},{"timestamp":1742369700000,"open":6.40064,"high":6.40372,"low":6.40064,"close":6.40362,"volume":362.5},{"timestamp":1742369760000,"open":6.40358,"high":6.40619,"low":6.40285,"close":6.40619,"volume":453.7300109863281},{"timestamp":1742369820000,"open":6.40634,"high":6.41098,"low":6.40619,"close":6.40758,"volume":706.02001953125},{"timestamp":1742369880000,"open":6.40744,"high":6.40766,"low":6.40419,"close":6.40439,"volume":530.3099975585938},{"timestamp":1742369940000,"open":6.4053,"high":6.4053,"low":6.40159,"close":6.40282,"volume":538.4600219726562},{"timestamp":1742370000000,"open":6.40278,"high":6.40307,"low":6.40083,"close":6.40144,"volume":391.6700134277344},{"timestamp":1742370060000,"open":6.40141,"high":6.40144,"low":6.39779,"close":6.39789,"volume":372.7799987792969},{"timestamp":1742370120000,"open":6.39742,"high":6.40294,"low":6.39719,"close":6.40264,"volume":306.1199951171875},{"timestamp":1742370180000,"open":6.40242,"high":6.40356,"low":6.4007,"close":6.40089,"volume":362.1700134277344},{"timestamp":1742370240000,"open":6.40089,"high":6.40299,"low":6.40079,"close":6.40229,"volume":416.2300109863281},{"timestamp":1742370300000,"open":6.4022,"high":6.40509,"low":6.40219,"close":6.40499,"volume":386.75},{"timestamp":1742370360000,"open":6.40499,"high":6.407,"low":6.40459,"close":6.4066,"volume":292.8299865722656},{"timestamp":1742370420000,"open":6.40659,"high":6.40749,"low":6.40259,"close":6.40259,"volume":329.4100036621094},{"timestamp":1742370480000,"open":6.40279,"high":6.4033,"low":6.40079,"close":6.4021,"volume":378.010009765625},{"timestamp":1742370540000,"open":6.4021,"high":6.4041,"low":6.40119,"close":6.40119,"volume":426.7900085449219},{"timestamp":1742370600000,"open":6.4012,"high":6.4025,"low":6.40039,"close":6.40099,"volume":450.6600036621094},{"timestamp":1742370660000,"open":6.40099,"high":6.4012,"low":6.39849,"close":6.39879,"volume":289.25},{"timestamp":1742370720000,"open":6.3988,"high":6.3993,"low":6.39779,"close":6.39779,"volume":498.05999755859375},{"timestamp":1742370780000,"open":6.39779,"high":6.39997,"low":6.397,"close":6.39997,"volume":426.3299865722656},{"timestamp":1742370840000,"open":6.39993,"high":6.40042,"low":6.39867,"close":6.39889,"volume":396.8699951171875},{"timestamp":1742370900000,"open":6.39878,"high":6.3994,"low":6.39704,"close":6.39709,"volume":290.9599914550781},{"timestamp":1742370960000,"open":6.39712,"high":6.39827,"low":6.39676,"close":6.3977,"volume":389.0799865722656},{"timestamp":1742371020000,"open":6.39774,"high":6.39833,"low":6.39608,"close":6.39648,"volume":443.3500061035156},{"timestamp":1742371080000,"open":6.39652,"high":6.39809,"low":6.39631,"close":6.39647,"volume":369.3399963378906},{"timestamp":1742371140000,"open":6.39643,"high":6.39647,"low":6.3953,"close":6.39607,"volume":383.3299865722656},{"timestamp":1742371200000,"open":6.39659,"high":6.3988,"low":6.39539,"close":6.39719,"volume":438.17999267578125},{"timestamp":1742371260000,"open":6.39719,"high":6.39809,"low":6.39559,"close":6.3958,"volume":289.6499938964844},{"timestamp":1742371320000,"open":6.3958,"high":6.3958,"low":6.39379,"close":6.39449,"volume":527.5900268554688},{"timestamp":1742371380000,"open":6.39449,"high":6.3949,"low":6.39349,"close":6.39447,"volume":497.4599914550781},{"timestamp":1742371440000,"open":6.39423,"high":6.3954,"low":6.39391,"close":6.39399,"volume":547.9099731445312},{"timestamp":1742371500000,"open":6.39413,"high":6.39499,"low":6.39356,"close":6.39489,"volume":516.9099731445312},{"timestamp":1742371560000,"open":6.39489,"high":6.396,"low":6.39476,"close":6.39516,"volume":425.489990234375},{"timestamp":1742371620000,"open":6.39502,"high":6.39647,"low":6.39498,"close":6.39636,"volume":352.3500061035156},{"timestamp":1742371680000,"open":6.39625,"high":6.3977,"low":6.39625,"close":6.39679,"volume":275.92999267578125},{"timestamp":1742371740000,"open":6.39679,"high":6.3989,"low":6.39679,"close":6.39839,"volume":362.6499938964844},{"timestamp":1742371800000,"open":6.3983,"high":6.39867,"low":6.39539,"close":6.39539,"volume":350.6700134277344},{"timestamp":1742371860000,"open":6.3954,"high":6.3955,"low":6.39352,"close":6.39429,"volume":505.70001220703125},{"timestamp":1742371920000,"open":6.39429,"high":6.3962,"low":6.39429,"close":6.39589,"volume":236.36000061035156},{"timestamp":1742371980000,"open":6.39589,"high":6.39712,"low":6.39589,"close":6.39701,"volume":231.97000122070312},{"timestamp":1742372040000,"open":6.39699,"high":6.39829,"low":6.39629,"close":6.39799,"volume":228.11000061035156},{"timestamp":1742372100000,"open":6.39809,"high":6.39849,"low":6.39769,"close":6.3979,"volume":226.0399932861328},{"timestamp":1742372160000,"open":6.39789,"high":6.39837,"low":6.39699,"close":6.39759,"volume":239.89999389648438},{"timestamp":1742372220000,"open":6.39759,"high":6.39812,"low":6.39723,"close":6.39756,"volume":310.1499938964844},{"timestamp":1742372280000,"open":6.39749,"high":6.39787,"low":6.39659,"close":6.39674,"volume":307.1000061035156},{"timestamp":1742372340000,"open":6.39674,"high":6.39779,"low":6.39645,"close":6.39719,"volume":224.6999969482422},{"timestamp":1742372400000,"open":6.39725,"high":6.3986,"low":6.39725,"close":6.39829,"volume":266.7300109863281},{"timestamp":1742372460000,"open":6.39839,"high":6.3984,"low":6.39769,"close":6.39829,"volume":130.9499969482422},{"timestamp":1742372520000,"open":6.39829,"high":6.39849,"low":6.39774,"close":6.39779,"volume":248.75},{"timestamp":1742372580000,"open":6.39779,"high":6.3981,"low":6.39619,"close":6.3963,"volume":287.8500061035156},{"timestamp":1742372640000,"open":6.39629,"high":6.39629,"low":6.39476,"close":6.39603,"volume":351.1499938964844},{"timestamp":1742372700000,"open":6.39611,"high":6.39622,"low":6.39536,"close":6.39615,"volume":223.89999389648438},{"timestamp":1742372760000,"open":6.39619,"high":6.39627,"low":6.3953,"close":6.39538,"volume":246.0500030517578},{"timestamp":1742372820000,"open":6.39534,"high":6.39575,"low":6.39523,"close":6.39546,"volume":212.75},{"timestamp":1742372880000,"open":6.39547,"high":6.39621,"low":6.39529,"close":6.39564,"volume":239.89999389648438},{"timestamp":1742372940000,"open":6.39571,"high":6.39695,"low":6.39531,"close":6.39687,"volume":361.5},{"timestamp":1742373000000,"open":6.39683,"high":6.39809,"low":6.39569,"close":6.39569,"volume":277.67999267578125},{"timestamp":1742373060000,"open":6.39569,"high":6.39699,"low":6.39519,"close":6.39699,"volume":186.4499969482422},{"timestamp":1742373120000,"open":6.39699,"high":6.39929,"low":6.39689,"close":6.39829,"volume":172.61000061035156},{"timestamp":1742373180000,"open":6.39829,"high":6.3993,"low":6.39799,"close":6.39909,"volume":128.6999969482422},{"timestamp":1742373240000,"open":6.39929,"high":6.3993,"low":6.39689,"close":6.3972,"volume":147.64999389648438},{"timestamp":1742373300000,"open":6.3972,"high":6.3972,"low":6.39561,"close":6.39589,"volume":218.11000061035156},{"timestamp":1742373360000,"open":6.3959,"high":6.3959,"low":6.39309,"close":6.39479,"volume":237.16000366210938},{"timestamp":1742373420000,"open":6.3948,"high":6.3956,"low":6.39359,"close":6.39369,"volume":156.60000610351562},{"timestamp":1742373480000,"open":6.39369,"high":6.3947,"low":6.39359,"close":6.39459,"volume":178.80999755859375},{"timestamp":1742373540000,"open":6.39459,"high":6.39459,"low":6.39279,"close":6.39385,"volume":285.44000244140625},{"timestamp":1742373600000,"open":6.3939,"high":6.39469,"low":6.39349,"close":6.39399,"volume":172.5},{"timestamp":1742373660000,"open":6.39399,"high":6.395,"low":6.39379,"close":6.39389,"volume":230.39999389648438},{"timestamp":1742373720000,"open":6.394,"high":6.3945,"low":6.39279,"close":6.39299,"volume":179.5500030517578},{"timestamp":1742373780000,"open":6.39299,"high":6.3931,"low":6.39151,"close":6.39151,"volume":206.38999938964844},{"timestamp":1742373840000,"open":6.39148,"high":6.39196,"low":6.39059,"close":6.39079,"volume":183.27000427246094},{"timestamp":1742373900000,"open":6.39079,"high":6.3913,"low":6.38969,"close":6.391,"volume":194.85000610351562},{"timestamp":1742373960000,"open":6.39099,"high":6.3938,"low":6.39099,"close":6.39372,"volume":225.39999389648438},{"timestamp":1742374020000,"open":6.39377,"high":6.39529,"low":6.39356,"close":6.39359,"volume":155.5800018310547},{"timestamp":1742374080000,"open":6.39411,"high":6.39499,"low":6.39388,"close":6.39393,"volume":262.29998779296875},{"timestamp":1742374140000,"open":6.39397,"high":6.3943,"low":6.39299,"close":6.39329,"volume":224.85000610351562},{"timestamp":1742374200000,"open":6.39329,"high":6.3935,"low":6.39017,"close":6.39039,"volume":276.19000244140625},{"timestamp":1742374260000,"open":6.39039,"high":6.39189,"low":6.38965,"close":6.39109,"volume":242.99000549316406},{"timestamp":1742374320000,"open":6.39109,"high":6.3913,"low":6.38809,"close":6.38851,"volume":352.239990234375},{"timestamp":1742374380000,"open":6.38853,"high":6.3886,"low":6.38749,"close":6.3881,"volume":211.6699981689453},{"timestamp":1742374440000,"open":6.3881,"high":6.3906,"low":6.38797,"close":6.3904,"volume":258.1000061035156},{"timestamp":1742374500000,"open":6.39039,"high":6.39179,"low":6.38969,"close":6.39089,"volume":203.1999969482422},{"timestamp":1742374560000,"open":6.39089,"high":6.39304,"low":6.38941,"close":6.39286,"volume":221.3000030517578},{"timestamp":1742374620000,"open":6.39309,"high":6.3932,"low":6.39029,"close":6.39239,"volume":277.95001220703125},{"timestamp":1742374680000,"open":6.39239,"high":6.3937,"low":6.39109,"close":6.392,"volume":365.80999755859375},{"timestamp":1742374740000,"open":6.39199,"high":6.392,"low":6.38989,"close":6.39109,"volume":337.8900146484375},{"timestamp":1742374800000,"open":6.39109,"high":6.39257,"low":6.39079,"close":6.39209,"volume":374.3500061035156},{"timestamp":1742374860000,"open":6.39199,"high":6.39259,"low":6.39009,"close":6.39049,"volume":248.27000427246094},{"timestamp":1742374920000,"open":6.39029,"high":6.3906,"low":6.38843,"close":6.38851,"volume":410.8800048828125},{"timestamp":1742374980000,"open":6.3887,"high":6.38955,"low":6.38817,"close":6.38888,"volume":259.9800109863281},{"timestamp":1742375040000,"open":6.38881,"high":6.38912,"low":6.38789,"close":6.3891,"volume":265.4100036621094},{"timestamp":1742375100000,"open":6.38889,"high":6.39019,"low":6.38869,"close":6.39009,"volume":219.02999877929688},{"timestamp":1742375160000,"open":6.38989,"high":6.3905,"low":6.38949,"close":6.3895,"volume":153.1999969482422},{"timestamp":1742375220000,"open":6.38979,"high":6.3898,"low":6.38809,"close":6.3882,"volume":138.49000549316406},{"timestamp":1742375280000,"open":6.38819,"high":6.3885,"low":6.38699,"close":6.3882,"volume":235.5500030517578},{"timestamp":1742375340000,"open":6.3882,"high":6.38849,"low":6.38769,"close":6.38799,"volume":103.5},{"timestamp":1742375400000,"open":6.38799,"high":6.3884,"low":6.38769,"close":6.38799,"volume":117.3499984741211},{"timestamp":1742375460000,"open":6.38779,"high":6.3882,"low":6.38692,"close":6.38692,"volume":201.5800018310547},{"timestamp":1742375520000,"open":6.38681,"high":6.38786,"low":6.38678,"close":6.38779,"volume":267.3599853515625},{"timestamp":1742375580000,"open":6.38776,"high":6.38812,"low":6.38659,"close":6.38697,"volume":243.8000030517578},{"timestamp":1742375640000,"open":6.38697,"high":6.38702,"low":6.38636,"close":6.38687,"volume":251.5},{"timestamp":1742375700000,"open":6.38694,"high":6.38718,"low":6.38587,"close":6.38624,"volume":255.3000030517578},{"timestamp":1742375760000,"open":6.38627,"high":6.38699,"low":6.3854,"close":6.38689,"volume":188.0500030517578},{"timestamp":1742375820000,"open":6.38702,"high":6.38718,"low":6.38559,"close":6.38603,"volume":234.5500030517578},{"timestamp":1742375880000,"open":6.38592,"high":6.38703,"low":6.3851,"close":6.3851,"volume":234.08999633789062},{"timestamp":1742375940000,"open":6.3851,"high":6.38566,"low":6.38459,"close":6.38465,"volume":262.92999267578125},{"timestamp":1742376000000,"open":6.3846,"high":6.3859,"low":6.38449,"close":6.38563,"volume":208.35000610351562},{"timestamp":1742376060000,"open":6.38563,"high":6.38563,"low":6.38242,"close":6.38257,"volume":275},{"timestamp":1742376120000,"open":6.38254,"high":6.3833,"low":6.38254,"close":6.3833,"volume":235.89999389648438},{"timestamp":1742376180000,"open":6.38329,"high":6.38333,"low":6.3814,"close":6.38184,"volume":243},{"timestamp":1742376240000,"open":6.38177,"high":6.3831,"low":6.38148,"close":6.3831,"volume":227.35000610351562},{"timestamp":1742376300000,"open":6.38309,"high":6.3842,"low":6.38259,"close":6.38419,"volume":181.39999389648438},{"timestamp":1742376360000,"open":6.38409,"high":6.38413,"low":6.38267,"close":6.38326,"volume":253.75},{"timestamp":1742376420000,"open":6.38322,"high":6.38426,"low":6.38318,"close":6.38423,"volume":230.8000030517578},{"timestamp":1742376480000,"open":6.38418,"high":6.38426,"low":6.38261,"close":6.38359,"volume":127.37999725341797},{"timestamp":1742376540000,"open":6.38359,"high":6.38399,"low":6.38299,"close":6.38382,"volume":151.8000030517578},{"timestamp":1742376600000,"open":6.38379,"high":6.3842,"low":6.38229,"close":6.3825,"volume":140.89999389648438},{"timestamp":1742376660000,"open":6.38249,"high":6.38469,"low":6.38249,"close":6.38469,"volume":285.44000244140625},{"timestamp":1742376720000,"open":6.38469,"high":6.38539,"low":6.38249,"close":6.38269,"volume":206.25},{"timestamp":1742376780000,"open":6.38269,"high":6.3828,"low":6.38239,"close":6.38267,"volume":262.75},{"timestamp":1742376840000,"open":6.38259,"high":6.383,"low":6.38229,"close":6.38229,"volume":258.29998779296875},{"timestamp":1742376900000,"open":6.38229,"high":6.38572,"low":6.38204,"close":6.3856,"volume":227.42999267578125},{"timestamp":1742376960000,"open":6.38553,"high":6.38563,"low":6.38389,"close":6.38391,"volume":249.49000549316406},{"timestamp":1742377020000,"open":6.38388,"high":6.38432,"low":6.38325,"close":6.38343,"volume":215.94000244140625},{"timestamp":1742377080000,"open":6.38358,"high":6.38479,"low":6.38325,"close":6.38449,"volume":252.72999572753906},{"timestamp":1742377140000,"open":6.38449,"high":6.3848,"low":6.38395,"close":6.3841,"volume":137.64999389648438},{"timestamp":1742377200000,"open":6.38389,"high":6.3852,"low":6.38379,"close":6.3851,"volume":110.25},{"timestamp":1742377260000,"open":6.38509,"high":6.3859,"low":6.38487,"close":6.38569,"volume":202.0500030517578},{"timestamp":1742377320000,"open":6.38569,"high":6.38699,"low":6.38518,"close":6.38699,"volume":185.97999572753906},{"timestamp":1742377380000,"open":6.38719,"high":6.38909,"low":6.38699,"close":6.38889,"volume":174.1999969482422},{"timestamp":1742377440000,"open":6.3889,"high":6.3898,"low":6.38879,"close":6.38959,"volume":111.3499984741211},{"timestamp":1742377500000,"open":6.3896,"high":6.3896,"low":6.38879,"close":6.38941,"volume":145.10000610351562},{"timestamp":1742377560000,"open":6.38944,"high":6.38959,"low":6.38889,"close":6.3895,"volume":113.2300033569336},{"timestamp":1742377620000,"open":6.38949,"high":6.38949,"low":6.3887,"close":6.389,"volume":161.75},{"timestamp":1742377680000,"open":6.38901,"high":6.38901,"low":6.38818,"close":6.38887,"volume":201.92999267578125},{"timestamp":1742377740000,"open":6.38902,"high":6.38913,"low":6.3882,"close":6.38869,"volume":243.86000061035156},{"timestamp":1742377800000,"open":6.38869,"high":6.3891,"low":6.38819,"close":6.38819,"volume":124.33000183105469},{"timestamp":1742377860000,"open":6.38819,"high":6.3893,"low":6.38629,"close":6.3868,"volume":237.14999389648438},{"timestamp":1742377920000,"open":6.38699,"high":6.38721,"low":6.38479,"close":6.38549,"volume":419.54998779296875},{"timestamp":1742377980000,"open":6.38549,"high":6.38605,"low":6.38499,"close":6.38516,"volume":283.95001220703125},{"timestamp":1742378040000,"open":6.38519,"high":6.38654,"low":6.38519,"close":6.38586,"volume":325.8500061035156},{"timestamp":1742378100000,"open":6.38575,"high":6.38766,"low":6.3857,"close":6.38766,"volume":330.42999267578125},{"timestamp":1742378160000,"open":6.38769,"high":6.38847,"low":6.38719,"close":6.38802,"volume":261.29998779296875},{"timestamp":1742378220000,"open":6.38797,"high":6.38919,"low":6.38786,"close":6.38833,"volume":247.85000610351562},{"timestamp":1742378280000,"open":6.38837,"high":6.39008,"low":6.38837,"close":6.38992,"volume":319.1000061035156},{"timestamp":1742378340000,"open":6.39,"high":6.39409,"low":6.38986,"close":6.39195,"volume":325.6000061035156},{"timestamp":1742378400000,"open":6.39191,"high":6.3993,"low":6.39179,"close":6.39529,"volume":220.6999969482422},{"timestamp":1742378460000,"open":6.39427,"high":6.3953,"low":6.39339,"close":6.39519,"volume":121.2699966430664},{"timestamp":1742378520000,"open":6.39499,"high":6.39499,"low":6.39289,"close":6.393,"volume":126.26000213623047},{"timestamp":1742378580000,"open":6.39309,"high":6.39441,"low":6.39309,"close":6.39399,"volume":316.6600036621094},{"timestamp":1742378640000,"open":6.39388,"high":6.39719,"low":6.39362,"close":6.39691,"volume":307.0299987792969},{"timestamp":1742378700000,"open":6.39695,"high":6.3978,"low":6.39571,"close":6.39616,"volume":157.44000244140625},{"timestamp":1742378760000,"open":6.39616,"high":6.39629,"low":6.39509,"close":6.3952,"volume":162.55999755859375},{"timestamp":1742378820000,"open":6.39519,"high":6.39585,"low":6.39458,"close":6.39481,"volume":266.1600036621094},{"timestamp":1742378880000,"open":6.39477,"high":6.39619,"low":6.39473,"close":6.39589,"volume":151.7100067138672},{"timestamp":1742378940000,"open":6.39589,"high":6.396,"low":6.39435,"close":6.39521,"volume":206.7899932861328},{"timestamp":1742379000000,"open":6.39519,"high":6.39617,"low":6.39437,"close":6.39459,"volume":243.16000366210938},{"timestamp":1742379060000,"open":6.39455,"high":6.3965,"low":6.39444,"close":6.3963,"volume":254.8800048828125},{"timestamp":1742379120000,"open":6.39631,"high":6.3966,"low":6.39543,"close":6.39543,"volume":289.739990234375},{"timestamp":1742379180000,"open":6.39549,"high":6.39561,"low":6.39421,"close":6.39422,"volume":216},{"timestamp":1742379240000,"open":6.39422,"high":6.39484,"low":6.39381,"close":6.39439,"volume":383.8599853515625},{"timestamp":1742379300000,"open":6.39439,"high":6.39629,"low":6.39396,"close":6.39614,"volume":226.5399932861328},{"timestamp":1742379360000,"open":6.39618,"high":6.39622,"low":6.39523,"close":6.39539,"volume":168.39999389648438},{"timestamp":1742379420000,"open":6.39529,"high":6.39599,"low":6.39499,"close":6.39599,"volume":104.25},{"timestamp":1742379480000,"open":6.39599,"high":6.3965,"low":6.39409,"close":6.39572,"volume":212.67999267578125},{"timestamp":1742379540000,"open":6.39572,"high":6.39661,"low":6.39543,"close":6.39661,"volume":201.9499969482422},{"timestamp":1742379600000,"open":6.39661,"high":6.39727,"low":6.39479,"close":6.3969,"volume":172.0500030517578},{"timestamp":1742379660000,"open":6.39686,"high":6.39734,"low":6.39539,"close":6.39539,"volume":235.8800048828125},{"timestamp":1742379720000,"open":6.39531,"high":6.39652,"low":6.39531,"close":6.39643,"volume":230.1999969482422},{"timestamp":1742379780000,"open":6.39649,"high":6.39661,"low":6.39546,"close":6.39619,"volume":191.77000427246094},{"timestamp":1742379840000,"open":6.39616,"high":6.39641,"low":6.39593,"close":6.39637,"volume":133.1999969482422},{"timestamp":1742379900000,"open":6.39633,"high":6.397,"low":6.39562,"close":6.39614,"volume":245.5500030517578},{"timestamp":1742379960000,"open":6.39614,"high":6.39665,"low":6.39501,"close":6.39501,"volume":214.5500030517578},{"timestamp":1742380020000,"open":6.39501,"high":6.39544,"low":6.39484,"close":6.39491,"volume":162.8000030517578},{"timestamp":1742380080000,"open":6.3949,"high":6.39552,"low":6.39412,"close":6.39449,"volume":165.52999877929688},{"timestamp":1742380140000,"open":6.39446,"high":6.39509,"low":6.39439,"close":6.39472,"volume":144.47000122070312},{"timestamp":1742380200000,"open":6.39469,"high":6.3974,"low":6.39438,"close":6.39669,"volume":196.1300048828125},{"timestamp":1742380260000,"open":6.39669,"high":6.39709,"low":6.39627,"close":6.39627,"volume":122.22000122070312},{"timestamp":1742380320000,"open":6.3963,"high":6.3977,"low":6.39589,"close":6.39609,"volume":246.13999938964844},{"timestamp":1742380380000,"open":6.39605,"high":6.39672,"low":6.39605,"close":6.39672,"volume":147.39999389648438},{"timestamp":1742380440000,"open":6.39682,"high":6.398,"low":6.39638,"close":6.39749,"volume":165},{"timestamp":1742380500000,"open":6.39749,"high":6.39889,"low":6.39709,"close":6.3982,"volume":130.8000030517578},{"timestamp":1742380560000,"open":6.39819,"high":6.39879,"low":6.39789,"close":6.39849,"volume":104.4000015258789},{"timestamp":1742380620000,"open":6.3985,"high":6.39939,"low":6.39849,"close":6.39909,"volume":141.39999389648438},{"timestamp":1742380680000,"open":6.39913,"high":6.39913,"low":6.39823,"close":6.39845,"volume":172.19000244140625},{"timestamp":1742380740000,"open":6.39858,"high":6.3991,"low":6.39805,"close":6.39901,"volume":240.67999267578125},{"timestamp":1742380800000,"open":6.39897,"high":6.39989,"low":6.39882,"close":6.39929,"volume":153.5},{"timestamp":1742380860000,"open":6.39929,"high":6.3995,"low":6.39886,"close":6.39889,"volume":94.44000244140625},{"timestamp":1742380920000,"open":6.39886,"high":6.3993,"low":6.39839,"close":6.39864,"volume":165.5},{"timestamp":1742380980000,"open":6.39867,"high":6.39922,"low":6.39855,"close":6.39891,"volume":175.60000610351562},{"timestamp":1742381040000,"open":6.39896,"high":6.3997,"low":6.39896,"close":6.39929,"volume":160.25},{"timestamp":1742381100000,"open":6.39899,"high":6.3993,"low":6.39839,"close":6.39889,"volume":146.6999969482422},{"timestamp":1742381160000,"open":6.39889,"high":6.399,"low":6.39839,"close":6.39869,"volume":118},{"timestamp":1742381220000,"open":6.39869,"high":6.3987,"low":6.39549,"close":6.3956,"volume":181.92999267578125},{"timestamp":1742381280000,"open":6.39559,"high":6.3967,"low":6.39539,"close":6.39579,"volume":179.10000610351562},{"timestamp":1742381340000,"open":6.3958,"high":6.3959,"low":6.39419,"close":6.3945,"volume":117.44999694824219},{"timestamp":1742381400000,"open":6.3945,"high":6.3945,"low":6.39279,"close":6.39329,"volume":152.3000030517578},{"timestamp":1742381460000,"open":6.3938,"high":6.39409,"low":6.39279,"close":6.39359,"volume":173.77000427246094},{"timestamp":1742381520000,"open":6.39351,"high":6.39499,"low":6.39339,"close":6.39479,"volume":125.04000091552734},{"timestamp":1742381580000,"open":6.3951,"high":6.3955,"low":6.39489,"close":6.395,"volume":81},{"timestamp":1742381640000,"open":6.39499,"high":6.39529,"low":6.39459,"close":6.39529,"volume":88.6500015258789},{"timestamp":1742381700000,"open":6.39529,"high":6.39589,"low":6.39433,"close":6.39439,"volume":93.79000091552734},{"timestamp":1742381760000,"open":6.39469,"high":6.3955,"low":6.39459,"close":6.3955,"volume":107.08000183105469},{"timestamp":1742381820000,"open":6.39549,"high":6.3961,"low":6.39549,"close":6.39609,"volume":49.95000076293945},{"timestamp":1742381880000,"open":6.39609,"high":6.39729,"low":6.39589,"close":6.39729,"volume":65.25},{"timestamp":1742381940000,"open":6.39729,"high":6.39729,"low":6.39639,"close":6.39649,"volume":69.75},{"timestamp":1742382000000,"open":6.39629,"high":6.3963,"low":6.39569,"close":6.39579,"volume":67.05000305175781},{"timestamp":1742382060000,"open":6.39569,"high":6.3957,"low":6.39439,"close":6.39449,"volume":57.599998474121094},{"timestamp":1742382120000,"open":6.3945,"high":6.39529,"low":6.39409,"close":6.39519,"volume":156.60000610351562},{"timestamp":1742382180000,"open":6.39549,"high":6.3965,"low":6.39549,"close":6.39609,"volume":113.04000091552734},{"timestamp":1742382240000,"open":6.3961,"high":6.3968,"low":6.39589,"close":6.39609,"volume":120.68000030517578},{"timestamp":1742382300000,"open":6.3961,"high":6.39629,"low":6.39493,"close":6.3951,"volume":103.80000305175781},{"timestamp":1742382360000,"open":6.39509,"high":6.39691,"low":6.39504,"close":6.39675,"volume":199.9199981689453},{"timestamp":1742382420000,"open":6.39671,"high":6.3975,"low":6.39663,"close":6.3971,"volume":194.47999572753906},{"timestamp":1742382480000,"open":6.39718,"high":6.3997,"low":6.39718,"close":6.3997,"volume":138.49000549316406},{"timestamp":1742382540000,"open":6.39969,"high":6.40029,"low":6.39949,"close":6.39969,"volume":90},{"timestamp":1742382600000,"open":6.39979,"high":6.39999,"low":6.39809,"close":6.39809,"volume":135.91000366210938},{"timestamp":1742382660000,"open":6.39809,"high":6.39879,"low":6.39699,"close":6.39699,"volume":112.5},{"timestamp":1742382720000,"open":6.39719,"high":6.39729,"low":6.39609,"close":6.39629,"volume":63},{"timestamp":1742382780000,"open":6.39629,"high":6.39689,"low":6.39549,"close":6.39569,"volume":111.1500015258789},{"timestamp":1742382840000,"open":6.39589,"high":6.3966,"low":6.39522,"close":6.39579,"volume":118.30000305175781},{"timestamp":1742382900000,"open":6.39579,"high":6.39579,"low":6.3937,"close":6.39519,"volume":171.63999938964844},{"timestamp":1742382960000,"open":6.3952,"high":6.3952,"low":6.39401,"close":6.39459,"volume":121.6500015258789},{"timestamp":1742383020000,"open":6.39459,"high":6.3946,"low":6.39393,"close":6.39409,"volume":81.23999786376953},{"timestamp":1742383080000,"open":6.39409,"high":6.39419,"low":6.39353,"close":6.3937,"volume":161.8699951171875},{"timestamp":1742383140000,"open":6.39409,"high":6.39429,"low":6.39339,"close":6.3935,"volume":115.19999694824219},{"timestamp":1742383200000,"open":6.39349,"high":6.394,"low":6.39339,"close":6.39359,"volume":157.5},{"timestamp":1742383260000,"open":6.39359,"high":6.3937,"low":6.39269,"close":6.39309,"volume":101.55000305175781},{"timestamp":1742383320000,"open":6.39299,"high":6.39369,"low":6.39289,"close":6.39319,"volume":78.05000305175781},{"timestamp":1742383380000,"open":6.39319,"high":6.3935,"low":6.39049,"close":6.39069,"volume":121.6500015258789},{"timestamp":1742383440000,"open":6.39069,"high":6.3911,"low":6.38974,"close":6.38974,"volume":131.10000610351562},{"timestamp":1742383500000,"open":6.38969,"high":6.39036,"low":6.38929,"close":6.39018,"volume":136.0500030517578},{"timestamp":1742383560000,"open":6.3901,"high":6.39107,"low":6.3901,"close":6.39099,"volume":139.9499969482422},{"timestamp":1742383620000,"open":6.39096,"high":6.3911,"low":6.39033,"close":6.39048,"volume":149.02000427246094},{"timestamp":1742383680000,"open":6.39063,"high":6.39063,"low":6.38967,"close":6.39049,"volume":137.33999633789062},{"timestamp":1742383740000,"open":6.39069,"high":6.3916,"low":6.39028,"close":6.39159,"volume":91.54000091552734},{"timestamp":1742383800000,"open":6.39159,"high":6.3932,"low":6.39159,"close":6.39289,"volume":97.6500015258789},{"timestamp":1742383860000,"open":6.39289,"high":6.3932,"low":6.39239,"close":6.3928,"volume":37.349998474121094},{"timestamp":1742383920000,"open":6.39299,"high":6.39299,"low":6.38759,"close":6.38819,"volume":127.91999816894531},{"timestamp":1742383980000,"open":6.38819,"high":6.38829,"low":6.38719,"close":6.38769,"volume":169.4499969482422},{"timestamp":1742384040000,"open":6.38769,"high":6.38769,"low":6.38584,"close":6.38613,"volume":220.36000061035156},{"timestamp":1742384100000,"open":6.38631,"high":6.38652,"low":6.38489,"close":6.38497,"volume":262.6099853515625},{"timestamp":1742384160000,"open":6.38496,"high":6.3859,"low":6.38488,"close":6.38569,"volume":145.77000427246094},{"timestamp":1742384220000,"open":6.3853,"high":6.3853,"low":6.38278,"close":6.38479,"volume":137.67999267578125},{"timestamp":1742384280000,"open":6.38479,"high":6.38529,"low":6.38419,"close":6.38429,"volume":95.8499984741211},{"timestamp":1742384340000,"open":6.38429,"high":6.38529,"low":6.38419,"close":6.38529,"volume":106.5999984741211},{"timestamp":1742384400000,"open":6.38549,"high":6.3855,"low":6.38419,"close":6.38471,"volume":124.2699966430664},{"timestamp":1742384460000,"open":6.38471,"high":6.38609,"low":6.38461,"close":6.38559,"volume":107.37999725341797},{"timestamp":1742384520000,"open":6.38609,"high":6.3862,"low":6.3841,"close":6.3841,"volume":130.5500030517578},{"timestamp":1742384580000,"open":6.3841,"high":6.3841,"low":6.38309,"close":6.38309,"volume":158.3000030517578},{"timestamp":1742384640000,"open":6.38289,"high":6.38379,"low":6.3827,"close":6.38309,"volume":176.30999755859375},{"timestamp":1742384700000,"open":6.383,"high":6.38319,"low":6.38202,"close":6.38228,"volume":196.25999450683594},{"timestamp":1742384760000,"open":6.38254,"high":6.3837,"low":6.38254,"close":6.383,"volume":112.0199966430664},{"timestamp":1742384820000,"open":6.38299,"high":6.3836,"low":6.38259,"close":6.38259,"volume":69.30000305175781},{"timestamp":1742384880000,"open":6.38259,"high":6.38329,"low":6.38259,"close":6.38319,"volume":53.54999923706055},{"timestamp":1742384940000,"open":6.38319,"high":6.3838,"low":6.38309,"close":6.38359,"volume":79.19999694824219},{"timestamp":1742385000000,"open":6.38359,"high":6.3846,"low":6.38339,"close":6.3845,"volume":106.80999755859375},{"timestamp":1742385060000,"open":6.38449,"high":6.38499,"low":6.38402,"close":6.38479,"volume":90.23999786376953},{"timestamp":1742385120000,"open":6.3848,"high":6.3852,"low":6.383,"close":6.38319,"volume":94.27999877929688},{"timestamp":1742385180000,"open":6.38329,"high":6.38499,"low":6.38312,"close":6.38499,"volume":99.05999755859375},{"timestamp":1742385240000,"open":6.38479,"high":6.38549,"low":6.38469,"close":6.3853,"volume":66.5999984741211},{"timestamp":1742385300000,"open":6.38529,"high":6.3853,"low":6.38329,"close":6.3833,"volume":106.19999694824219},{"timestamp":1742385360000,"open":6.38329,"high":6.38427,"low":6.38161,"close":6.38341,"volume":329.80999755859375},{"timestamp":1742385420000,"open":6.38352,"high":6.38579,"low":6.38337,"close":6.3849,"volume":351.20001220703125},{"timestamp":1742385480000,"open":6.38489,"high":6.38519,"low":6.38349,"close":6.38359,"volume":278.44000244140625},{"timestamp":1742385540000,"open":6.38363,"high":6.3847,"low":6.38337,"close":6.38419,"volume":146.3699951171875},{"timestamp":1742385600000,"open":6.38419,"high":6.3854,"low":6.38387,"close":6.38489,"volume":184.36000061035156},{"timestamp":1742385660000,"open":6.38489,"high":6.38499,"low":6.38285,"close":6.38329,"volume":324.760009765625},{"timestamp":1742385720000,"open":6.38329,"high":6.38409,"low":6.38299,"close":6.38369,"volume":184.97999572753906},{"timestamp":1742385780000,"open":6.38359,"high":6.3841,"low":6.3827,"close":6.38319,"volume":98.62999725341797},{"timestamp":1742385840000,"open":6.38319,"high":6.3832,"low":6.38145,"close":6.3817,"volume":170.44000244140625},{"timestamp":1742385900000,"open":6.3817,"high":6.38233,"low":6.38144,"close":6.38189,"volume":205},{"timestamp":1742385960000,"open":6.3819,"high":6.38411,"low":6.38182,"close":6.38411,"volume":229.89999389648438},{"timestamp":1742386020000,"open":6.38413,"high":6.38445,"low":6.38347,"close":6.38365,"volume":199.39999389648438},{"timestamp":1742386080000,"open":6.38331,"high":6.38432,"low":6.38219,"close":6.38219,"volume":154.6999969482422},{"timestamp":1742386140000,"open":6.38212,"high":6.38403,"low":6.38212,"close":6.38403,"volume":251.3000030517578},{"timestamp":1742386200000,"open":6.38405,"high":6.38552,"low":6.38405,"close":6.38541,"volume":252.64999389648438},{"timestamp":1742386260000,"open":6.38541,"high":6.38679,"low":6.3846,"close":6.38589,"volume":201.60000610351562},{"timestamp":1742386320000,"open":6.3859,"high":6.38688,"low":6.3855,"close":6.38596,"volume":241.4499969482422},{"timestamp":1742386380000,"open":6.38604,"high":6.38746,"low":6.38589,"close":6.38713,"volume":222.60000610351562},{"timestamp":1742386440000,"open":6.38702,"high":6.38721,"low":6.38623,"close":6.3868,"volume":191.4499969482422},{"timestamp":1742386500000,"open":6.38677,"high":6.38735,"low":6.38638,"close":6.3872,"volume":199.6999969482422},{"timestamp":1742386560000,"open":6.38724,"high":6.38905,"low":6.38724,"close":6.38892,"volume":243.0500030517578},{"timestamp":1742386620000,"open":6.38892,"high":6.38892,"low":6.388,"close":6.3885,"volume":116.5999984741211},{"timestamp":1742386680000,"open":6.38854,"high":6.38861,"low":6.38742,"close":6.38779,"volume":178.16000366210938},{"timestamp":1742386740000,"open":6.38779,"high":6.38899,"low":6.38779,"close":6.3887,"volume":156.6999969482422},{"timestamp":1742386800000,"open":6.38861,"high":6.38932,"low":6.38819,"close":6.38839,"volume":279.2200012207031},{"timestamp":1742386860000,"open":6.38845,"high":6.38856,"low":6.38751,"close":6.38799,"volume":236.64999389648438},{"timestamp":1742386920000,"open":6.38795,"high":6.38879,"low":6.38795,"close":6.38871,"volume":173.1999969482422},{"timestamp":1742386980000,"open":6.38868,"high":6.38949,"low":6.38849,"close":6.3891,"volume":141.35000610351562},{"timestamp":1742387040000,"open":6.38902,"high":6.38948,"low":6.3888,"close":6.38948,"volume":238.49000549316406},{"timestamp":1742387100000,"open":6.38944,"high":6.39129,"low":6.38944,"close":6.39099,"volume":262.8500061035156},{"timestamp":1742387160000,"open":6.391,"high":6.39119,"low":6.38999,"close":6.39089,"volume":286.8500061035156},{"timestamp":1742387220000,"open":6.3909,"high":6.3909,"low":6.38987,"close":6.39016,"volume":194.85000610351562},{"timestamp":1742387280000,"open":6.39009,"high":6.3912,"low":6.39009,"close":6.39109,"volume":253.10000610351562},{"timestamp":1742387340000,"open":6.39105,"high":6.39142,"low":6.39088,"close":6.39118,"volume":149.85000610351562},{"timestamp":1742387400000,"open":6.39114,"high":6.3918,"low":6.39077,"close":6.39179,"volume":174.85000610351562},{"timestamp":1742387460000,"open":6.39179,"high":6.3928,"low":6.39149,"close":6.39209,"volume":119.3499984741211},{"timestamp":1742387520000,"open":6.3921,"high":6.3938,"low":6.39209,"close":6.39321,"volume":194.14999389648438},{"timestamp":1742387580000,"open":6.39329,"high":6.39429,"low":6.39322,"close":6.39429,"volume":215.4499969482422},{"timestamp":1742387640000,"open":6.39419,"high":6.39431,"low":6.39327,"close":6.39327,"volume":168.9499969482422},{"timestamp":1742387700000,"open":6.3935,"high":6.39391,"low":6.39241,"close":6.39311,"volume":249.35000610351562},{"timestamp":1742387760000,"open":6.39329,"high":6.39361,"low":6.39301,"close":6.39316,"volume":184.75},{"timestamp":1742387820000,"open":6.39316,"high":6.39327,"low":6.39182,"close":6.39256,"volume":240.5},{"timestamp":1742387880000,"open":6.39256,"high":6.39356,"low":6.39234,"close":6.39334,"volume":212.17999267578125},{"timestamp":1742387940000,"open":6.39313,"high":6.39349,"low":6.39252,"close":6.39256,"volume":127.44999694824219},{"timestamp":1742388000000,"open":6.39252,"high":6.39252,"low":6.38989,"close":6.38989,"volume":255.64999389648438},{"timestamp":1742388060000,"open":6.38979,"high":6.3907,"low":6.38959,"close":6.38979,"volume":208.7100067138672},{"timestamp":1742388120000,"open":6.39009,"high":6.3907,"low":6.38819,"close":6.38839,"volume":164.9199981689453},{"timestamp":1742388180000,"open":6.38839,"high":6.3892,"low":6.38801,"close":6.38869,"volume":232.97000122070312},{"timestamp":1742388240000,"open":6.38849,"high":6.3893,"low":6.38849,"close":6.3886,"volume":135.27000427246094},{"timestamp":1742388300000,"open":6.38859,"high":6.38859,"low":6.38586,"close":6.38632,"volume":265.0799865722656},{"timestamp":1742388360000,"open":6.38629,"high":6.3872,"low":6.38603,"close":6.38669,"volume":262.9200134277344},{"timestamp":1742388420000,"open":6.38669,"high":6.38759,"low":6.38551,"close":6.38558,"volume":177.52000427246094},{"timestamp":1742388480000,"open":6.38561,"high":6.3869,"low":6.38546,"close":6.38649,"volume":231.83999633789062},{"timestamp":1742388540000,"open":6.38649,"high":6.3866,"low":6.38549,"close":6.38659,"volume":117.23999786376953},{"timestamp":1742388600000,"open":6.38659,"high":6.38759,"low":6.38599,"close":6.38671,"volume":270.510009765625},{"timestamp":1742388660000,"open":6.38668,"high":6.38882,"low":6.38668,"close":6.38881,"volume":241.0399932861328},{"timestamp":1742388720000,"open":6.3887,"high":6.38988,"low":6.38859,"close":6.3898,"volume":278.3599853515625},{"timestamp":1742388780000,"open":6.3898,"high":6.38999,"low":6.38909,"close":6.38999,"volume":224.83999633789062},{"timestamp":1742388840000,"open":6.39003,"high":6.39044,"low":6.38911,"close":6.38918,"volume":164.64999389648438},{"timestamp":1742388900000,"open":6.38918,"high":6.3923,"low":6.38915,"close":6.39209,"volume":261.45001220703125},{"timestamp":1742388960000,"open":6.3921,"high":6.3928,"low":6.39209,"close":6.39255,"volume":261.3699951171875},{"timestamp":1742389020000,"open":6.39253,"high":6.39451,"low":6.39245,"close":6.39389,"volume":341.04998779296875},{"timestamp":1742389080000,"open":6.3939,"high":6.39439,"low":6.39209,"close":6.39239,"volume":194.39999389648438},{"timestamp":1742389140000,"open":6.39219,"high":6.3932,"low":6.39159,"close":6.39159,"volume":171.4499969482422},{"timestamp":1742389200000,"open":6.39159,"high":6.39249,"low":6.39029,"close":6.39239,"volume":402.7799987792969},{"timestamp":1742389260000,"open":6.39219,"high":6.3922,"low":6.39119,"close":6.39126,"volume":232.7100067138672},{"timestamp":1742389320000,"open":6.39131,"high":6.39195,"low":6.39059,"close":6.39069,"volume":210.99000549316406},{"timestamp":1742389380000,"open":6.39069,"high":6.3911,"low":6.38999,"close":6.39095,"volume":220.19000244140625},{"timestamp":1742389440000,"open":6.39095,"high":6.39119,"low":6.39019,"close":6.39119,"volume":140.47999572753906},{"timestamp":1742389500000,"open":6.39119,"high":6.3919,"low":6.38999,"close":6.39048,"volume":208.38999938964844},{"timestamp":1742389560000,"open":6.39053,"high":6.39123,"low":6.39029,"close":6.39081,"volume":254.52999877929688},{"timestamp":1742389620000,"open":6.39077,"high":6.39202,"low":6.39077,"close":6.39189,"volume":305.1099853515625},{"timestamp":1742389680000,"open":6.39189,"high":6.39328,"low":6.3914,"close":6.39328,"volume":225.0500030517578},{"timestamp":1742389740000,"open":6.39326,"high":6.39376,"low":6.39135,"close":6.3923,"volume":286.6600036621094},{"timestamp":1742389800000,"open":6.39239,"high":6.39239,"low":6.39042,"close":6.3906,"volume":166.25},{"timestamp":1742389860000,"open":6.3906,"high":6.39093,"low":6.39023,"close":6.39052,"volume":346.6600036621094},{"timestamp":1742389920000,"open":6.39045,"high":6.39095,"low":6.39026,"close":6.39045,"volume":232.4499969482422},{"timestamp":1742389980000,"open":6.39049,"high":6.39108,"low":6.39042,"close":6.39108,"volume":195.4199981689453},{"timestamp":1742390040000,"open":6.3909,"high":6.39111,"low":6.39018,"close":6.3902,"volume":227.9600067138672},{"timestamp":1742390100000,"open":6.39014,"high":6.39049,"low":6.38949,"close":6.3897,"volume":211.5500030517578},{"timestamp":1742390160000,"open":6.3897,"high":6.3902,"low":6.38959,"close":6.3897,"volume":178.85000610351562},{"timestamp":1742390220000,"open":6.38971,"high":6.3901,"low":6.38939,"close":6.38969,"volume":140.9499969482422},{"timestamp":1742390280000,"open":6.38969,"high":6.39019,"low":6.3884,"close":6.38865,"volume":227.64999389648438},{"timestamp":1742390340000,"open":6.38862,"high":6.38949,"low":6.38842,"close":6.38854,"volume":193.14999389648438},{"timestamp":1742390400000,"open":6.38865,"high":6.3891,"low":6.38853,"close":6.38899,"volume":159.2100067138672},{"timestamp":1742390460000,"open":6.38899,"high":6.3899,"low":6.38849,"close":6.38879,"volume":168.4600067138672},{"timestamp":1742390520000,"open":6.38879,"high":6.3888,"low":6.38769,"close":6.38839,"volume":146.3800048828125},{"timestamp":1742390580000,"open":6.38839,"high":6.38839,"low":6.38579,"close":6.38589,"volume":277.2300109863281},{"timestamp":1742390640000,"open":6.38589,"high":6.3867,"low":6.38579,"close":6.38599,"volume":163.38999938964844},{"timestamp":1742390700000,"open":6.38599,"high":6.38649,"low":6.38509,"close":6.38509,"volume":199.25},{"timestamp":1742390760000,"open":6.3851,"high":6.38527,"low":6.38414,"close":6.38504,"volume":227.44000244140625},{"timestamp":1742390820000,"open":6.38519,"high":6.38541,"low":6.38468,"close":6.38514,"volume":200.6999969482422},{"timestamp":1742390880000,"open":6.38513,"high":6.38586,"low":6.38492,"close":6.38575,"volume":151.4499969482422},{"timestamp":1742390940000,"open":6.38579,"high":6.38689,"low":6.38559,"close":6.38689,"volume":242.19000244140625},{"timestamp":1742391000000,"open":6.38727,"high":6.3881,"low":6.38622,"close":6.38809,"volume":303.8500061035156},{"timestamp":1742391060000,"open":6.38809,"high":6.3883,"low":6.386,"close":6.38616,"volume":284.1000061035156},{"timestamp":1742391120000,"open":6.38613,"high":6.38719,"low":6.38583,"close":6.38709,"volume":167.9499969482422},{"timestamp":1742391180000,"open":6.38701,"high":6.38759,"low":6.3865,"close":6.38669,"volume":150.5500030517578},{"timestamp":1742391240000,"open":6.38669,"high":6.38719,"low":6.38569,"close":6.38579,"volume":199.2100067138672},{"timestamp":1742391300000,"open":6.38582,"high":6.39153,"low":6.38581,"close":6.39119,"volume":265},{"timestamp":1742391360000,"open":6.39131,"high":6.39257,"low":6.3906,"close":6.39219,"volume":229.8000030517578},{"timestamp":1742391420000,"open":6.39227,"high":6.39234,"low":6.3914,"close":6.39192,"volume":301.70001220703125},{"timestamp":1742391480000,"open":6.392,"high":6.39229,"low":6.39161,"close":6.3918,"volume":164.49000549316406},{"timestamp":1742391540000,"open":6.39178,"high":6.3931,"low":6.39159,"close":6.3925,"volume":182.3000030517578},{"timestamp":1742391600000,"open":6.39249,"high":6.3927,"low":6.39099,"close":6.39122,"volume":290.8399963378906},{"timestamp":1742391660000,"open":6.39123,"high":6.3924,"low":6.38989,"close":6.39139,"volume":282.92999267578125},{"timestamp":1742391720000,"open":6.39139,"high":6.39271,"low":6.39139,"close":6.3921,"volume":319.4800109863281},{"timestamp":1742391780000,"open":6.39202,"high":6.39224,"low":6.39022,"close":6.39065,"volume":276.70001220703125},{"timestamp":1742391840000,"open":6.39061,"high":6.39097,"low":6.39023,"close":6.39053,"volume":282.1700134277344},{"timestamp":1742391900000,"open":6.39053,"high":6.3907,"low":6.38956,"close":6.39,"volume":306.9599914550781},{"timestamp":1742391960000,"open":6.3906,"high":6.3935,"low":6.3906,"close":6.39329,"volume":330.3999938964844},{"timestamp":1742392020000,"open":6.39329,"high":6.3945,"low":6.39279,"close":6.39419,"volume":248},{"timestamp":1742392080000,"open":6.39419,"high":6.3947,"low":6.39264,"close":6.39264,"volume":225.19000244140625},{"timestamp":1742392140000,"open":6.39249,"high":6.39249,"low":6.39089,"close":6.39199,"volume":238.27999877929688},{"timestamp":1742392200000,"open":6.39192,"high":6.3936,"low":6.39177,"close":6.3934,"volume":244.8000030517578},{"timestamp":1742392260000,"open":6.39339,"high":6.3937,"low":6.39289,"close":6.39299,"volume":157.75},{"timestamp":1742392320000,"open":6.39299,"high":6.39329,"low":6.39189,"close":6.39229,"volume":237.5500030517578},{"timestamp":1742392380000,"open":6.3923,"high":6.3931,"low":6.39179,"close":6.39199,"volume":349.29998779296875},{"timestamp":1742392440000,"open":6.39193,"high":6.3936,"low":6.39179,"close":6.39269,"volume":249.14999389648438},{"timestamp":1742392500000,"open":6.39269,"high":6.39379,"low":6.39229,"close":6.39359,"volume":264.20001220703125},{"timestamp":1742392560000,"open":6.39353,"high":6.39419,"low":6.39109,"close":6.39149,"volume":267.5299987792969},{"timestamp":1742392620000,"open":6.39149,"high":6.3917,"low":6.39049,"close":6.3912,"volume":292.260009765625},{"timestamp":1742392680000,"open":6.39152,"high":6.3931,"low":6.39147,"close":6.39268,"volume":357.3800048828125},{"timestamp":1742392740000,"open":6.39261,"high":6.3936,"low":6.39249,"close":6.3926,"volume":276},{"timestamp":1742392800000,"open":6.39263,"high":6.393,"low":6.39129,"close":6.3913,"volume":308.5},{"timestamp":1742392860000,"open":6.3912,"high":6.3912,"low":6.39009,"close":6.39069,"volume":235.69000244140625},{"timestamp":1742392920000,"open":6.3907,"high":6.3907,"low":6.39,"close":6.39019,"volume":216.8800048828125},{"timestamp":1742392980000,"open":6.39019,"high":6.3908,"low":6.38891,"close":6.39069,"volume":291.79998779296875},{"timestamp":1742393040000,"open":6.3908,"high":6.39089,"low":6.3889,"close":6.38919,"volume":303.92999267578125},{"timestamp":1742393100000,"open":6.38914,"high":6.39009,"low":6.38899,"close":6.38969,"volume":219.5800018310547},{"timestamp":1742393160000,"open":6.38969,"high":6.3899,"low":6.3887,"close":6.38979,"volume":199.4499969482422},{"timestamp":1742393220000,"open":6.3898,"high":6.3909,"low":6.38979,"close":6.39019,"volume":198.14999389648438},{"timestamp":1742393280000,"open":6.39019,"high":6.3902,"low":6.38929,"close":6.3897,"volume":297.1400146484375},{"timestamp":1742393340000,"open":6.38966,"high":6.39029,"low":6.38946,"close":6.38959,"volume":240.64999389648438},{"timestamp":1742393400000,"open":6.38951,"high":6.39058,"low":6.38929,"close":6.39037,"volume":276.95001220703125},{"timestamp":1742393460000,"open":6.39037,"high":6.39155,"low":6.39021,"close":6.39147,"volume":186.85000610351562},{"timestamp":1742393520000,"open":6.39132,"high":6.39226,"low":6.39122,"close":6.39212,"volume":259.2799987792969},{"timestamp":1742393580000,"open":6.39216,"high":6.3922,"low":6.39152,"close":6.3919,"volume":206.27999877929688},{"timestamp":1742393640000,"open":6.39191,"high":6.39205,"low":6.39012,"close":6.39032,"volume":212.75999450683594},{"timestamp":1742393700000,"open":6.3903,"high":6.39077,"low":6.39024,"close":6.39062,"volume":235.89999389648438},{"timestamp":1742393760000,"open":6.39039,"high":6.39179,"low":6.39039,"close":6.39149,"volume":198.91000366210938},{"timestamp":1742393820000,"open":6.39139,"high":6.39149,"low":6.39067,"close":6.39108,"volume":205.75},{"timestamp":1742393880000,"open":6.39109,"high":6.39166,"low":6.39003,"close":6.3902,"volume":246.0399932861328},{"timestamp":1742393940000,"open":6.39021,"high":6.39275,"low":6.39005,"close":6.39275,"volume":296.8500061035156},{"timestamp":1742394000000,"open":6.39275,"high":6.3932,"low":6.39163,"close":6.3932,"volume":145.14999389648438},{"timestamp":1742394060000,"open":6.39319,"high":6.39424,"low":6.39239,"close":6.3924,"volume":278.6000061035156},{"timestamp":1742394120000,"open":6.39249,"high":6.3926,"low":6.39189,"close":6.39248,"volume":169.4499969482422},{"timestamp":1742394180000,"open":6.39264,"high":6.39331,"low":6.39252,"close":6.39306,"volume":206.10000610351562},{"timestamp":1742394240000,"open":6.39302,"high":6.39373,"low":6.39269,"close":6.39373,"volume":247.85000610351562},{"timestamp":1742394300000,"open":6.39373,"high":6.3942,"low":6.39309,"close":6.39336,"volume":198.5},{"timestamp":1742394360000,"open":6.39349,"high":6.39359,"low":6.39267,"close":6.39335,"volume":273.79998779296875},{"timestamp":1742394420000,"open":6.39341,"high":6.39392,"low":6.39323,"close":6.39324,"volume":177.39999389648438},{"timestamp":1742394480000,"open":6.39327,"high":6.39353,"low":6.39259,"close":6.39259,"volume":203.83999633789062},{"timestamp":1742394540000,"open":6.39264,"high":6.3935,"low":6.39205,"close":6.3933,"volume":236.25},{"timestamp":1742394600000,"open":6.39326,"high":6.39533,"low":6.39307,"close":6.39525,"volume":258.04998779296875},{"timestamp":1742394660000,"open":6.39499,"high":6.3964,"low":6.39484,"close":6.39543,"volume":258.1499938964844},{"timestamp":1742394720000,"open":6.39539,"high":6.39574,"low":6.39451,"close":6.39504,"volume":201.89999389648438},{"timestamp":1742394780000,"open":6.39508,"high":6.39638,"low":6.39486,"close":6.39638,"volume":181.3000030517578},{"timestamp":1742394840000,"open":6.39646,"high":6.39702,"low":6.39589,"close":6.3965,"volume":205.3000030517578},{"timestamp":1742394900000,"open":6.3965,"high":6.39659,"low":6.39577,"close":6.39656,"volume":251},{"timestamp":1742394960000,"open":6.39663,"high":6.39709,"low":6.39607,"close":6.39609,"volume":162.6999969482422},{"timestamp":1742395020000,"open":6.39609,"high":6.3964,"low":6.39539,"close":6.396,"volume":215.86000061035156},{"timestamp":1742395080000,"open":6.39599,"high":6.39599,"low":6.39549,"close":6.39564,"volume":166.8300018310547},{"timestamp":1742395140000,"open":6.39569,"high":6.3958,"low":6.39499,"close":6.39529,"volume":173.39999389648438},{"timestamp":1742395200000,"open":6.39529,"high":6.3955,"low":6.39447,"close":6.3945,"volume":179.63999938964844},{"timestamp":1742395260000,"open":6.39454,"high":6.39499,"low":6.39444,"close":6.3946,"volume":164.3699951171875},{"timestamp":1742395320000,"open":6.39459,"high":6.3958,"low":6.39436,"close":6.39579,"volume":237.2100067138672},{"timestamp":1742395380000,"open":6.39575,"high":6.39623,"low":6.39456,"close":6.39456,"volume":240.17999267578125},{"timestamp":1742395440000,"open":6.39452,"high":6.39504,"low":6.39424,"close":6.39492,"volume":240.4499969482422},{"timestamp":1742395500000,"open":6.39495,"high":6.39504,"low":6.3944,"close":6.39504,"volume":213.67999267578125},{"timestamp":1742395560000,"open":6.39501,"high":6.39651,"low":6.39449,"close":6.39635,"volume":197.52999877929688},{"timestamp":1742395620000,"open":6.39631,"high":6.39759,"low":6.3961,"close":6.39742,"volume":182.16000366210938},{"timestamp":1742395680000,"open":6.39742,"high":6.39743,"low":6.39659,"close":6.39678,"volume":327.6000061035156},{"timestamp":1742395740000,"open":6.39667,"high":6.39879,"low":6.39659,"close":6.39879,"volume":225.1699981689453},{"timestamp":1742395800000,"open":6.39869,"high":6.3992,"low":6.39849,"close":6.3991,"volume":121.44999694824219},{"timestamp":1742395860000,"open":6.39906,"high":6.40267,"low":6.39903,"close":6.40239,"volume":237.42999267578125},{"timestamp":1742395920000,"open":6.40239,"high":6.40639,"low":6.40239,"close":6.40639,"volume":259.2699890136719},{"timestamp":1742395980000,"open":6.40639,"high":6.4072,"low":6.40604,"close":6.40699,"volume":234.8699951171875},{"timestamp":1742396040000,"open":6.4068,"high":6.40689,"low":6.40479,"close":6.40562,"volume":230.50999450683594},{"timestamp":1742396100000,"open":6.40561,"high":6.40561,"low":6.4045,"close":6.40543,"volume":277.42999267578125},{"timestamp":1742396160000,"open":6.40498,"high":6.40567,"low":6.40439,"close":6.4053,"volume":106.97000122070312},{"timestamp":1742396220000,"open":6.40519,"high":6.4055,"low":6.40429,"close":6.40429,"volume":141.6999969482422},{"timestamp":1742396280000,"open":6.40429,"high":6.40513,"low":6.40423,"close":6.40477,"volume":224.67999267578125},{"timestamp":1742396340000,"open":6.4047,"high":6.40489,"low":6.40239,"close":6.4025,"volume":223.52000427246094},{"timestamp":1742396400000,"open":6.40249,"high":6.4026,"low":6.40176,"close":6.40209,"volume":264.8500061035156},{"timestamp":1742396460000,"open":6.40209,"high":6.40389,"low":6.40179,"close":6.40369,"volume":243.89999389648438},{"timestamp":1742396520000,"open":6.40369,"high":6.4065,"low":6.40352,"close":6.4063,"volume":212.67999267578125},{"timestamp":1742396580000,"open":6.4063,"high":6.40662,"low":6.4057,"close":6.40629,"volume":194.80999755859375},{"timestamp":1742396640000,"open":6.40621,"high":6.40731,"low":6.40575,"close":6.4069,"volume":180.89999389648438},{"timestamp":1742396700000,"open":6.4069,"high":6.40728,"low":6.40638,"close":6.407,"volume":227.39999389648438},{"timestamp":1742396760000,"open":6.40699,"high":6.4081,"low":6.40674,"close":6.40705,"volume":191.75},{"timestamp":1742396820000,"open":6.40701,"high":6.40701,"low":6.40539,"close":6.4054,"volume":144.86000061035156},{"timestamp":1742396880000,"open":6.40549,"high":6.4062,"low":6.40509,"close":6.40509,"volume":178.64999389648438},{"timestamp":1742396940000,"open":6.4051,"high":6.4051,"low":6.40379,"close":6.40439,"volume":167.0500030517578},{"timestamp":1742397000000,"open":6.40439,"high":6.4045,"low":6.40329,"close":6.4038,"volume":158.22000122070312},{"timestamp":1742397060000,"open":6.40379,"high":6.40379,"low":6.40179,"close":6.40219,"volume":215.67999267578125},{"timestamp":1742397120000,"open":6.40211,"high":6.4038,"low":6.40211,"close":6.40376,"volume":239.97999572753906},{"timestamp":1742397180000,"open":6.40375,"high":6.40549,"low":6.40371,"close":6.405,"volume":210.83999633789062},{"timestamp":1742397240000,"open":6.40512,"high":6.40512,"low":6.40434,"close":6.40464,"volume":208.9499969482422},{"timestamp":1742397300000,"open":6.40477,"high":6.40537,"low":6.40383,"close":6.4039,"volume":247.41000366210938},{"timestamp":1742397360000,"open":6.40399,"high":6.40402,"low":6.40209,"close":6.40315,"volume":212.64999389648438},{"timestamp":1742397420000,"open":6.40315,"high":6.40489,"low":6.4031,"close":6.40399,"volume":236.14999389648438},{"timestamp":1742397480000,"open":6.40399,"high":6.40597,"low":6.40299,"close":6.40589,"volume":268.30999755859375},{"timestamp":1742397540000,"open":6.4059,"high":6.40606,"low":6.404,"close":6.4049,"volume":267.2799987792969},{"timestamp":1742397600000,"open":6.40487,"high":6.40491,"low":6.40237,"close":6.40379,"volume":220.5399932861328},{"timestamp":1742397660000,"open":6.40379,"high":6.40505,"low":6.40335,"close":6.40476,"volume":189.39999389648438},{"timestamp":1742397720000,"open":6.40479,"high":6.40624,"low":6.40432,"close":6.40489,"volume":216.4499969482422},{"timestamp":1742397780000,"open":6.40489,"high":6.40512,"low":6.40411,"close":6.40471,"volume":239.1699981689453},{"timestamp":1742397840000,"open":6.40475,"high":6.40475,"low":6.40419,"close":6.40453,"volume":201.8800048828125},{"timestamp":1742397900000,"open":6.40456,"high":6.40475,"low":6.40094,"close":6.40211,"volume":271.75},{"timestamp":1742397960000,"open":6.40219,"high":6.4029,"low":6.40199,"close":6.40202,"volume":156.9600067138672},{"timestamp":1742398020000,"open":6.402,"high":6.40479,"low":6.402,"close":6.40397,"volume":181.74000549316406},{"timestamp":1742398080000,"open":6.40404,"high":6.40451,"low":6.40342,"close":6.40427,"volume":244.1699981689453},{"timestamp":1742398140000,"open":6.40436,"high":6.40555,"low":6.40426,"close":6.40507,"volume":202.14999389648438},{"timestamp":1742398200000,"open":6.40511,"high":6.40657,"low":6.4043,"close":6.40609,"volume":227.97000122070312},{"timestamp":1742398260000,"open":6.40609,"high":6.4083,"low":6.40609,"close":6.40789,"volume":183.47999572753906},{"timestamp":1742398320000,"open":6.40799,"high":6.40839,"low":6.40569,"close":6.40589,"volume":159.6999969482422},{"timestamp":1742398380000,"open":6.40589,"high":6.4084,"low":6.40569,"close":6.4084,"volume":112.66000366210938},{"timestamp":1742398440000,"open":6.40839,"high":6.4102,"low":6.40839,"close":6.40969,"volume":135.4499969482422},{"timestamp":1742398500000,"open":6.4095,"high":6.4099,"low":6.40649,"close":6.4075,"volume":154.35000610351562},{"timestamp":1742398560000,"open":6.40749,"high":6.4075,"low":6.40619,"close":6.40619,"volume":117.9000015258789},{"timestamp":1742398620000,"open":6.4064,"high":6.40679,"low":6.40529,"close":6.40579,"volume":91.3499984741211},{"timestamp":1742398680000,"open":6.40599,"high":6.407,"low":6.40559,"close":6.40559,"volume":150.75},{"timestamp":1742398740000,"open":6.40569,"high":6.4058,"low":6.40299,"close":6.40539,"volume":266.67999267578125},{"timestamp":1742398800000,"open":6.40539,"high":6.4068,"low":6.40519,"close":6.40669,"volume":122},{"timestamp":1742398860000,"open":6.40679,"high":6.4093,"low":6.40659,"close":6.40919,"volume":139.5500030517578},{"timestamp":1742398920000,"open":6.40919,"high":6.41069,"low":6.40879,"close":6.41039,"volume":172.80999755859375},{"timestamp":1742398980000,"open":6.41039,"high":6.4107,"low":6.40969,"close":6.41009,"volume":132.6300048828125},{"timestamp":1742399040000,"open":6.41009,"high":6.41139,"low":6.4096,"close":6.41129,"volume":136.7899932861328},{"timestamp":1742399100000,"open":6.4113,"high":6.41216,"low":6.41055,"close":6.41193,"volume":232.47999572753906},{"timestamp":1742399160000,"open":6.41193,"high":6.41312,"low":6.41085,"close":6.41308,"volume":263.1300048828125},{"timestamp":1742399220000,"open":6.41305,"high":6.4134,"low":6.40979,"close":6.4099,"volume":289.67999267578125},{"timestamp":1742399280000,"open":6.40999,"high":6.41081,"low":6.40973,"close":6.40992,"volume":227.33999633789062},{"timestamp":1742399340000,"open":6.40992,"high":6.41149,"low":6.40989,"close":6.41071,"volume":272.1199951171875},{"timestamp":1742399400000,"open":6.41089,"high":6.41379,"low":6.41089,"close":6.41329,"volume":187.69000244140625},{"timestamp":1742399460000,"open":6.4133,"high":6.41369,"low":6.41129,"close":6.41129,"volume":126},{"timestamp":1742399520000,"open":6.41119,"high":6.4113,"low":6.40779,"close":6.40839,"volume":172.2899932861328},{"timestamp":1742399580000,"open":6.40839,"high":6.40959,"low":6.40749,"close":6.40939,"volume":256},{"timestamp":1742399640000,"open":6.40935,"high":6.4096,"low":6.40902,"close":6.40923,"volume":189.42999267578125},{"timestamp":1742399700000,"open":6.4092,"high":6.40923,"low":6.40873,"close":6.40901,"volume":210.91000366210938},{"timestamp":1742399760000,"open":6.40908,"high":6.41,"low":6.40805,"close":6.40859,"volume":261.19000244140625},{"timestamp":1742399820000,"open":6.40867,"high":6.40939,"low":6.40769,"close":6.40929,"volume":284.6099853515625},{"timestamp":1742399880000,"open":6.40929,"high":6.415,"low":6.40929,"close":6.415,"volume":369.6400146484375},{"timestamp":1742399940000,"open":6.41499,"high":6.41509,"low":6.4127,"close":6.41329,"volume":272.1000061035156},{"timestamp":1742400000000,"open":6.41339,"high":6.41349,"low":6.41119,"close":6.41209,"volume":307.45001220703125},{"timestamp":1742400060000,"open":6.41209,"high":6.41239,"low":6.41059,"close":6.41111,"volume":241.17999267578125},{"timestamp":1742400120000,"open":6.41112,"high":6.41184,"low":6.41099,"close":6.41169,"volume":276.5199890136719},{"timestamp":1742400180000,"open":6.4117,"high":6.4132,"low":6.4116,"close":6.413,"volume":269.260009765625},{"timestamp":1742400240000,"open":6.41299,"high":6.4145,"low":6.4128,"close":6.4145,"volume":188.25},{"timestamp":1742400300000,"open":6.4145,"high":6.415,"low":6.41409,"close":6.41489,"volume":186.0800018310547},{"timestamp":1742400360000,"open":6.4147,"high":6.41521,"low":6.41429,"close":6.41435,"volume":225.94000244140625},{"timestamp":1742400420000,"open":6.41431,"high":6.41455,"low":6.41249,"close":6.41255,"volume":288.45001220703125},{"timestamp":1742400480000,"open":6.41256,"high":6.4136,"low":6.41239,"close":6.41349,"volume":219.08999633789062},{"timestamp":1742400540000,"open":6.41339,"high":6.4144,"low":6.4119,"close":6.41239,"volume":204.44000244140625},{"timestamp":1742400600000,"open":6.4124,"high":6.4124,"low":6.40739,"close":6.40739,"volume":244.72999572753906},{"timestamp":1742400660000,"open":6.4074,"high":6.40852,"low":6.40719,"close":6.40848,"volume":217.10000610351562},{"timestamp":1742400720000,"open":6.40846,"high":6.4092,"low":6.40759,"close":6.40798,"volume":224.10000610351562},{"timestamp":1742400780000,"open":6.40808,"high":6.40825,"low":6.40761,"close":6.40784,"volume":209.4499969482422},{"timestamp":1742400840000,"open":6.40788,"high":6.40788,"low":6.4059,"close":6.40604,"volume":273.239990234375},{"timestamp":1742400900000,"open":6.40593,"high":6.40612,"low":6.40405,"close":6.40405,"volume":225.97000122070312},{"timestamp":1742400960000,"open":6.40394,"high":6.40395,"low":6.40281,"close":6.40308,"volume":236.80999755859375},{"timestamp":1742401020000,"open":6.40315,"high":6.4036,"low":6.40302,"close":6.40326,"volume":209},{"timestamp":1742401080000,"open":6.40327,"high":6.40443,"low":6.40308,"close":6.40352,"volume":191.75},{"timestamp":1742401140000,"open":6.40352,"high":6.40377,"low":6.40233,"close":6.4026,"volume":176.0500030517578},{"timestamp":1742401200000,"open":6.40264,"high":6.40264,"low":6.4016,"close":6.4019,"volume":196.10000610351562},{"timestamp":1742401260000,"open":6.40185,"high":6.40333,"low":6.40167,"close":6.40329,"volume":190.5500030517578},{"timestamp":1742401320000,"open":6.40332,"high":6.40438,"low":6.40324,"close":6.40388,"volume":193.3000030517578},{"timestamp":1742401380000,"open":6.40384,"high":6.40504,"low":6.40384,"close":6.40416,"volume":154.39999389648438},{"timestamp":1742401440000,"open":6.40419,"high":6.40419,"low":6.40289,"close":6.40345,"volume":178.5},{"timestamp":1742401500000,"open":6.40336,"high":6.40494,"low":6.40336,"close":6.40469,"volume":193.3000030517578},{"timestamp":1742401560000,"open":6.40469,"high":6.40544,"low":6.40456,"close":6.40514,"volume":189.60000610351562},{"timestamp":1742401620000,"open":6.40517,"high":6.40558,"low":6.40472,"close":6.40522,"volume":186.85000610351562},{"timestamp":1742401680000,"open":6.40514,"high":6.40664,"low":6.40507,"close":6.40593,"volume":200.6999969482422},{"timestamp":1742401740000,"open":6.40628,"high":6.40665,"low":6.4054,"close":6.40544,"volume":189.80999755859375},{"timestamp":1742401800000,"open":6.40589,"high":6.40638,"low":6.4043,"close":6.40569,"volume":101.16000366210938},{"timestamp":1742401860000,"open":6.40559,"high":6.40559,"low":6.40519,"close":6.40549,"volume":22.579999923706055},{"timestamp":1742401920000,"open":6.40543,"high":6.40579,"low":6.40489,"close":6.40549,"volume":52.849998474121094},{"timestamp":1742401980000,"open":6.40559,"high":6.40649,"low":6.40539,"close":6.40649,"volume":30.799999237060547},{"timestamp":1742402040000,"open":6.40659,"high":6.40729,"low":6.40629,"close":6.40719,"volume":55.88999938964844},{"timestamp":1742402100000,"open":6.40729,"high":6.40819,"low":6.40721,"close":6.40729,"volume":49.0099983215332},{"timestamp":1742402160000,"open":6.40779,"high":6.40799,"low":6.40739,"close":6.40739,"volume":34.650001525878906},{"timestamp":1742402220000,"open":6.40759,"high":6.40779,"low":6.40729,"close":6.40779,"volume":18},{"timestamp":1742402280000,"open":6.40759,"high":6.40789,"low":6.40719,"close":6.4073,"volume":22.5},{"timestamp":1742402340000,"open":6.40679,"high":6.4073,"low":6.4067,"close":6.4068,"volume":26.18000030517578},{"timestamp":1742402400000,"open":6.40699,"high":6.40749,"low":6.40659,"close":6.40749,"volume":43.220001220703125},{"timestamp":1742402460000,"open":6.40719,"high":6.40759,"low":6.40719,"close":6.40719,"volume":50.41999816894531},{"timestamp":1742402520000,"open":6.40709,"high":6.4078,"low":6.40699,"close":6.40779,"volume":33.90999984741211},{"timestamp":1742402580000,"open":6.40779,"high":6.408,"low":6.407,"close":6.407,"volume":85.05000305175781},{"timestamp":1742402640000,"open":6.40679,"high":6.407,"low":6.4064,"close":6.40659,"volume":44.11000061035156},{"timestamp":1742402700000,"open":6.40665,"high":6.4068,"low":6.40559,"close":6.40559,"volume":46.84000015258789},{"timestamp":1742402760000,"open":6.40562,"high":6.406,"low":6.40529,"close":6.40539,"volume":30.329999923706055},{"timestamp":1742402820000,"open":6.40549,"high":6.40599,"low":6.40509,"close":6.4051,"volume":28.8799991607666},{"timestamp":1742402880000,"open":6.40519,"high":6.40519,"low":6.4041,"close":6.40449,"volume":62.61000061035156},{"timestamp":1742402940000,"open":6.4046,"high":6.4052,"low":6.40399,"close":6.40439,"volume":38.86000061035156},{"timestamp":1742403000000,"open":6.40449,"high":6.40509,"low":6.40429,"close":6.40489,"volume":44.630001068115234},{"timestamp":1742403060000,"open":6.40499,"high":6.4056,"low":6.40449,"close":6.40519,"volume":33.83000183105469},{"timestamp":1742403120000,"open":6.40519,"high":6.40599,"low":6.40519,"close":6.40519,"volume":41.189998626708984},{"timestamp":1742403180000,"open":6.40509,"high":6.40569,"low":6.40489,"close":6.40569,"volume":37.13999938964844},{"timestamp":1742403240000,"open":6.40539,"high":6.406,"low":6.4051,"close":6.40589,"volume":24.90999984741211},{"timestamp":1742403300000,"open":6.4059,"high":6.4059,"low":6.40499,"close":6.40529,"volume":31.049999237060547},{"timestamp":1742403360000,"open":6.40539,"high":6.4057,"low":6.40499,"close":6.405,"volume":19.350000381469727},{"timestamp":1742403420000,"open":6.40479,"high":6.4049,"low":6.40449,"close":6.40459,"volume":34.20000076293945},{"timestamp":1742403480000,"open":6.40419,"high":6.4046,"low":6.4039,"close":6.40449,"volume":49.95000076293945},{"timestamp":1742403540000,"open":6.40419,"high":6.4049,"low":6.404,"close":6.40459,"volume":45.45000076293945},{"timestamp":1742403600000,"open":6.4047,"high":6.40499,"low":6.4042,"close":6.4042,"volume":48.22999954223633},{"timestamp":1742403660000,"open":6.4041,"high":6.4053,"low":6.40409,"close":6.40519,"volume":79.58000183105469},{"timestamp":1742403720000,"open":6.40509,"high":6.4059,"low":6.40459,"close":6.40579,"volume":52.650001525878906},{"timestamp":1742403780000,"open":6.40589,"high":6.40739,"low":6.40589,"close":6.4073,"volume":42.75},{"timestamp":1742403840000,"open":6.4073,"high":6.4073,"low":6.40669,"close":6.40699,"volume":51.29999923706055},{"timestamp":1742403900000,"open":6.40699,"high":6.4074,"low":6.40689,"close":6.40719,"volume":72.9000015258789},{"timestamp":1742403960000,"open":6.40719,"high":6.4078,"low":6.40709,"close":6.40759,"volume":76.94999694824219},{"timestamp":1742404020000,"open":6.40759,"high":6.4079,"low":6.40679,"close":6.4069,"volume":71.55000305175781},{"timestamp":1742404080000,"open":6.40669,"high":6.40709,"low":6.40649,"close":6.40699,"volume":82.3499984741211},{"timestamp":1742404140000,"open":6.40699,"high":6.4082,"low":6.40679,"close":6.40809,"volume":105.75},{"timestamp":1742404200000,"open":6.40799,"high":6.4084,"low":6.40798,"close":6.40819,"volume":91},{"timestamp":1742404260000,"open":6.40829,"high":6.4094,"low":6.40809,"close":6.40899,"volume":119.55000305175781},{"timestamp":1742404320000,"open":6.40899,"high":6.40939,"low":6.40829,"close":6.40859,"volume":109.3499984741211},{"timestamp":1742404380000,"open":6.40869,"high":6.40869,"low":6.40743,"close":6.40749,"volume":85.9000015258789},{"timestamp":1742404440000,"open":6.40749,"high":6.40771,"low":6.40699,"close":6.40771,"volume":131.32000732421875},{"timestamp":1742404500000,"open":6.4075,"high":6.4084,"low":6.40726,"close":6.4079,"volume":140.00999450683594},{"timestamp":1742404560000,"open":6.40789,"high":6.4089,"low":6.40749,"close":6.40829,"volume":126.77999877929688},{"timestamp":1742404620000,"open":6.40829,"high":6.40859,"low":6.40709,"close":6.40829,"volume":137.3000030517578},{"timestamp":1742404680000,"open":6.40792,"high":6.4087,"low":6.40709,"close":6.4074,"volume":181.8800048828125},{"timestamp":1742404740000,"open":6.40739,"high":6.40769,"low":6.40699,"close":6.40749,"volume":117.44999694824219},{"timestamp":1742404800000,"open":6.40749,"high":6.40809,"low":6.40749,"close":6.40799,"volume":132.5399932861328},{"timestamp":1742404860000,"open":6.4081,"high":6.4081,"low":6.40719,"close":6.40729,"volume":108.9000015258789},{"timestamp":1742404920000,"open":6.40749,"high":6.40869,"low":6.40689,"close":6.40749,"volume":70.6500015258789},{"timestamp":1742404980000,"open":6.40749,"high":6.40779,"low":6.4071,"close":6.40769,"volume":46.349998474121094},{"timestamp":1742405040000,"open":6.40769,"high":6.4085,"low":6.40719,"close":6.40829,"volume":140.3300018310547},{"timestamp":1742405100000,"open":6.40809,"high":6.4091,"low":6.40799,"close":6.40859,"volume":144.52000427246094},{"timestamp":1742405160000,"open":6.40859,"high":6.4088,"low":6.40789,"close":6.40819,"volume":127.3499984741211},{"timestamp":1742405220000,"open":6.40829,"high":6.4085,"low":6.40779,"close":6.40839,"volume":115.6500015258789},{"timestamp":1742405280000,"open":6.40849,"high":6.40919,"low":6.40829,"close":6.40919,"volume":115.6500015258789},{"timestamp":1742405340000,"open":6.40919,"high":6.4097,"low":6.40879,"close":6.40959,"volume":119.25},{"timestamp":1742405400000,"open":6.40949,"high":6.41079,"low":6.40899,"close":6.4094,"volume":125.0999984741211},{"timestamp":1742405460000,"open":6.40939,"high":6.40939,"low":6.40849,"close":6.40909,"volume":255.27000427246094},{"timestamp":1742405520000,"open":6.40919,"high":6.4093,"low":6.40728,"close":6.40859,"volume":162.50999450683594},{"timestamp":1742405580000,"open":6.40859,"high":6.40934,"low":6.40859,"close":6.4089,"volume":144.39999389648438},{"timestamp":1742405640000,"open":6.40889,"high":6.40953,"low":6.40874,"close":6.40895,"volume":128.9499969482422},{"timestamp":1742405700000,"open":6.40912,"high":6.40979,"low":6.40837,"close":6.40979,"volume":207.61000061035156},{"timestamp":1742405760000,"open":6.40995,"high":6.4114,"low":6.40982,"close":6.4114,"volume":194.05999755859375},{"timestamp":1742405820000,"open":6.41164,"high":6.41201,"low":6.41059,"close":6.41117,"volume":205.6300048828125},{"timestamp":1742405880000,"open":6.41117,"high":6.41139,"low":6.41009,"close":6.41129,"volume":198.05999755859375},{"timestamp":1742405940000,"open":6.41109,"high":6.4115,"low":6.41039,"close":6.4104,"volume":52.77000045776367},{"timestamp":1742406000000,"open":6.41019,"high":6.41189,"low":6.41019,"close":6.41179,"volume":65.22000122070312},{"timestamp":1742406060000,"open":6.41129,"high":6.4118,"low":6.4111,"close":6.4116,"volume":67.69999694824219},{"timestamp":1742406120000,"open":6.41149,"high":6.41159,"low":6.41083,"close":6.41159,"volume":84.30000305175781},{"timestamp":1742406180000,"open":6.41159,"high":6.41159,"low":6.41079,"close":6.41119,"volume":54.900001525878906},{"timestamp":1742406240000,"open":6.41119,"high":6.41149,"low":6.41019,"close":6.41039,"volume":80.94000244140625},{"timestamp":1742406300000,"open":6.41039,"high":6.41079,"low":6.40979,"close":6.41059,"volume":42.75},{"timestamp":1742406360000,"open":6.41049,"high":6.41079,"low":6.41019,"close":6.4107,"volume":47.25},{"timestamp":1742406420000,"open":6.41089,"high":6.4113,"low":6.41059,"close":6.41089,"volume":51},{"timestamp":1742406480000,"open":6.41079,"high":6.4112,"low":6.40999,"close":6.41011,"volume":54.81999969482422},{"timestamp":1742406540000,"open":6.4104,"high":6.41279,"low":6.41019,"close":6.41199,"volume":89.58999633789062},{"timestamp":1742406600000,"open":6.41229,"high":6.41334,"low":6.4112,"close":6.41209,"volume":108.7300033569336},{"timestamp":1742406660000,"open":6.41239,"high":6.41309,"low":6.41129,"close":6.41299,"volume":75.5999984741211},{"timestamp":1742406720000,"open":6.41299,"high":6.41319,"low":6.41219,"close":6.41319,"volume":101.16999816894531},{"timestamp":1742406780000,"open":6.41309,"high":6.41399,"low":6.4127,"close":6.41369,"volume":51.75},{"timestamp":1742406840000,"open":6.41359,"high":6.41399,"low":6.41049,"close":6.41069,"volume":49.95000076293945},{"timestamp":1742406900000,"open":6.41069,"high":6.41069,"low":6.40769,"close":6.40819,"volume":51.29999923706055},{"timestamp":1742406960000,"open":6.40829,"high":6.40829,"low":6.40679,"close":6.40769,"volume":286.8800048828125},{"timestamp":1742407020000,"open":6.4078,"high":6.40799,"low":6.40662,"close":6.40699,"volume":87.48999786376953},{"timestamp":1742407080000,"open":6.40739,"high":6.4075,"low":6.40569,"close":6.40569,"volume":256.3599853515625},{"timestamp":1742407140000,"open":6.40547,"high":6.40609,"low":6.39499,"close":6.39876,"volume":230.61000061035156},{"timestamp":1742407200000,"open":6.39663,"high":6.40643,"low":6.392,"close":6.40569,"volume":2107.6201171875},{"timestamp":1742407260000,"open":6.40579,"high":6.40793,"low":6.40482,"close":6.40594,"volume":3866.18994140625},{"timestamp":1742407320000,"open":6.40578,"high":6.40617,"low":6.40179,"close":6.40356,"volume":1359.489990234375},{"timestamp":1742407380000,"open":6.40367,"high":6.4055,"low":6.40009,"close":6.4012,"volume":647.719970703125},{"timestamp":1742407440000,"open":6.40119,"high":6.4024,"low":6.39959,"close":6.40089,"volume":268.1099853515625},{"timestamp":1742407500000,"open":6.40089,"high":6.4034,"low":6.40009,"close":6.4032,"volume":268.3500061035156},{"timestamp":1742407560000,"open":6.40319,"high":6.40319,"low":6.40029,"close":6.40219,"volume":181.25999450683594},{"timestamp":1742407620000,"open":6.40209,"high":6.40511,"low":6.40209,"close":6.40445,"volume":438.3699951171875},{"timestamp":1742407680000,"open":6.40455,"high":6.406,"low":6.4042,"close":6.40439,"volume":358.04998779296875},{"timestamp":1742407740000,"open":6.40419,"high":6.40499,"low":6.40346,"close":6.40389,"volume":167.7100067138672},{"timestamp":1742407800000,"open":6.40369,"high":6.4048,"low":6.40309,"close":6.4042,"volume":103.87000274658203},{"timestamp":1742407860000,"open":6.40409,"high":6.40749,"low":6.40289,"close":6.4057,"volume":857.7000122070312},{"timestamp":1742407920000,"open":6.40569,"high":6.4075,"low":6.40499,"close":6.4075,"volume":146.42999267578125},{"timestamp":1742407980000,"open":6.40739,"high":6.40848,"low":6.40651,"close":6.40822,"volume":203.22000122070312},{"timestamp":1742408040000,"open":6.40821,"high":6.40918,"low":6.40773,"close":6.40917,"volume":347.8999938964844},{"timestamp":1742408100000,"open":6.4091,"high":6.4108,"low":6.40909,"close":6.40999,"volume":168.75999450683594},{"timestamp":1742408160000,"open":6.41,"high":6.4103,"low":6.40892,"close":6.40976,"volume":199.4499969482422},{"timestamp":1742408220000,"open":6.40975,"high":6.41259,"low":6.40972,"close":6.41239,"volume":178.19000244140625},{"timestamp":1742408280000,"open":6.41229,"high":6.416,"low":6.41219,"close":6.416,"volume":222.50999450683594},{"timestamp":1742408340000,"open":6.4161,"high":6.41719,"low":6.41139,"close":6.41659,"volume":137.58999633789062},{"timestamp":1742408400000,"open":6.4163,"high":6.41781,"low":6.41449,"close":6.41639,"volume":306.1600036621094},{"timestamp":1742408460000,"open":6.41639,"high":6.417,"low":6.41404,"close":6.41699,"volume":172.8800048828125},{"timestamp":1742408520000,"open":6.41739,"high":6.4179,"low":6.41567,"close":6.4171,"volume":145.1699981689453},{"timestamp":1742408580000,"open":6.4167,"high":6.4174,"low":6.41639,"close":6.4174,"volume":55.380001068115234},{"timestamp":1742408640000,"open":6.41679,"high":6.41829,"low":6.41549,"close":6.41789,"volume":223.50999450683594},{"timestamp":1742408700000,"open":6.41669,"high":6.41769,"low":6.4154,"close":6.41629,"volume":99.38999938964844},{"timestamp":1742408760000,"open":6.41629,"high":6.4179,"low":6.4152,"close":6.4176,"volume":105.30000305175781},{"timestamp":1742408820000,"open":6.41759,"high":6.41809,"low":6.41449,"close":6.41559,"volume":137.6999969482422},{"timestamp":1742408880000,"open":6.41559,"high":6.41599,"low":6.41249,"close":6.41249,"volume":64.80000305175781},{"timestamp":1742408940000,"open":6.41249,"high":6.41439,"low":6.41239,"close":6.4124,"volume":119.68000030517578},{"timestamp":1742409000000,"open":6.41239,"high":6.41439,"low":6.41219,"close":6.41429,"volume":157.9499969482422},{"timestamp":1742409060000,"open":6.41419,"high":6.4156,"low":6.41349,"close":6.41459,"volume":56.70000076293945},{"timestamp":1742409120000,"open":6.41449,"high":6.4149,"low":6.41349,"close":6.41389,"volume":91.29000091552734},{"timestamp":1742409180000,"open":6.41429,"high":6.4145,"low":6.41197,"close":6.41199,"volume":134.11000061035156},{"timestamp":1742409240000,"open":6.41249,"high":6.41309,"low":6.41099,"close":6.41199,"volume":99.87999725341797},{"timestamp":1742409300000,"open":6.41229,"high":6.4124,"low":6.41009,"close":6.4104,"volume":484.4100036621094},{"timestamp":1742409360000,"open":6.41019,"high":6.41277,"low":6.41002,"close":6.41251,"volume":2151.340087890625},{"timestamp":1742409420000,"open":6.41266,"high":6.41289,"low":6.40549,"close":6.40889,"volume":1870.6199951171875},{"timestamp":1742409480000,"open":6.40889,"high":6.413,"low":6.40889,"close":6.41229,"volume":3473.8701171875},{"timestamp":1742409540000,"open":6.41229,"high":6.41365,"low":6.40939,"close":6.40989,"volume":1236.780029296875},{"timestamp":1742409600000,"open":6.41039,"high":6.41339,"low":6.40929,"close":6.4094,"volume":260.5},{"timestamp":1742409660000,"open":6.40969,"high":6.41199,"low":6.40969,"close":6.40999,"volume":107.05999755859375},{"timestamp":1742409720000,"open":6.40979,"high":6.41319,"low":6.40861,"close":6.41149,"volume":951.9299926757812},{"timestamp":1742409780000,"open":6.41159,"high":6.4132,"low":6.41029,"close":6.41319,"volume":538.77001953125},{"timestamp":1742409840000,"open":6.413,"high":6.41479,"low":6.41287,"close":6.41291,"volume":522.72998046875},{"timestamp":1742409900000,"open":6.41292,"high":6.41519,"low":6.41292,"close":6.41369,"volume":251.16000366210938},{"timestamp":1742409960000,"open":6.41339,"high":6.41469,"low":6.4128,"close":6.41349,"volume":295.1199951171875},{"timestamp":1742410020000,"open":6.41379,"high":6.4141,"low":6.41263,"close":6.4131,"volume":545.1199951171875},{"timestamp":1742410080000,"open":6.41275,"high":6.41459,"low":6.41189,"close":6.4139,"volume":214.38999938964844},{"timestamp":1742410140000,"open":6.41389,"high":6.4147,"low":6.41039,"close":6.41279,"volume":542.1500244140625},{"timestamp":1742410200000,"open":6.4128,"high":6.4145,"low":6.41123,"close":6.4127,"volume":826.510009765625},{"timestamp":1742410260000,"open":6.41299,"high":6.41449,"low":6.41204,"close":6.41342,"volume":1001.3800048828125},{"timestamp":1742410320000,"open":6.41329,"high":6.4146,"low":6.41272,"close":6.414,"volume":637.4400024414062},{"timestamp":1742410380000,"open":6.41419,"high":6.41689,"low":6.41339,"close":6.4168,"volume":123.5999984741211},{"timestamp":1742410440000,"open":6.4173,"high":6.4178,"low":6.41579,"close":6.41644,"volume":66.86000061035156},{"timestamp":1742410500000,"open":6.41652,"high":6.41759,"low":6.41588,"close":6.4165,"volume":279.489990234375},{"timestamp":1742410560000,"open":6.41639,"high":6.4166,"low":6.41383,"close":6.41439,"volume":516.9400024414062},{"timestamp":1742410620000,"open":6.41429,"high":6.41589,"low":6.41369,"close":6.41399,"volume":210.41000366210938},{"timestamp":1742410680000,"open":6.41399,"high":6.41489,"low":6.41349,"close":6.41479,"volume":288.57000732421875},{"timestamp":1742410740000,"open":6.4148,"high":6.41529,"low":6.41048,"close":6.41113,"volume":493.94000244140625},{"timestamp":1742410800000,"open":6.41113,"high":6.41349,"low":6.41023,"close":6.41279,"volume":436.32000732421875},{"timestamp":1742410860000,"open":6.41298,"high":6.4143,"low":6.41298,"close":6.41319,"volume":236.66000366210938},{"timestamp":1742410920000,"open":6.41319,"high":6.41483,"low":6.41299,"close":6.41389,"volume":260.17999267578125},{"timestamp":1742410980000,"open":6.41399,"high":6.41509,"low":6.41266,"close":6.41409,"volume":146.57000732421875},{"timestamp":1742411040000,"open":6.414,"high":6.41554,"low":6.41329,"close":6.415,"volume":298.4200134277344},{"timestamp":1742411100000,"open":6.4148,"high":6.41739,"low":6.4143,"close":6.41649,"volume":292.5799865722656},{"timestamp":1742411160000,"open":6.41689,"high":6.4173,"low":6.41554,"close":6.41659,"volume":178.27999877929688},{"timestamp":1742411220000,"open":6.41643,"high":6.4174,"low":6.41554,"close":6.416,"volume":220.3300018310547},{"timestamp":1742411280000,"open":6.41599,"high":6.41759,"low":6.41579,"close":6.41699,"volume":321.67999267578125},{"timestamp":1742411340000,"open":6.41709,"high":6.41799,"low":6.41584,"close":6.41719,"volume":195.0800018310547},{"timestamp":1742411400000,"open":6.41719,"high":6.41789,"low":6.41536,"close":6.41549,"volume":206.66000366210938},{"timestamp":1742411460000,"open":6.41555,"high":6.41737,"low":6.41489,"close":6.41637,"volume":364},{"timestamp":1742411520000,"open":6.41589,"high":6.41719,"low":6.4154,"close":6.41616,"volume":281.8800048828125},{"timestamp":1742411580000,"open":6.41597,"high":6.41639,"low":6.41489,"close":6.41579,"volume":170.63999938964844},{"timestamp":1742411640000,"open":6.4159,"high":6.41769,"low":6.41561,"close":6.41769,"volume":199.60000610351562},{"timestamp":1742411700000,"open":6.41679,"high":6.4183,"low":6.41496,"close":6.41569,"volume":205.58999633789062},{"timestamp":1742411760000,"open":6.41589,"high":6.4173,"low":6.41548,"close":6.41655,"volume":285.6400146484375},{"timestamp":1742411820000,"open":6.41634,"high":6.41759,"low":6.41581,"close":6.41709,"volume":203.5500030517578},{"timestamp":1742411880000,"open":6.41659,"high":6.41884,"low":6.41639,"close":6.41719,"volume":165.11000061035156},{"timestamp":1742411940000,"open":6.41719,"high":6.41869,"low":6.41619,"close":6.41629,"volume":175.83999633789062},{"timestamp":1742412000000,"open":6.41649,"high":6.4165,"low":6.41389,"close":6.4148,"volume":116.72000122070312},{"timestamp":1742412060000,"open":6.41373,"high":6.4147,"low":6.41339,"close":6.41429,"volume":89.58000183105469},{"timestamp":1742412120000,"open":6.4148,"high":6.4156,"low":6.41395,"close":6.41509,"volume":149.24000549316406},{"timestamp":1742412180000,"open":6.41509,"high":6.41744,"low":6.4147,"close":6.41711,"volume":293.6499938964844},{"timestamp":1742412240000,"open":6.41715,"high":6.41973,"low":6.41703,"close":6.41973,"volume":345.80999755859375},{"timestamp":1742412300000,"open":6.41957,"high":6.42049,"low":6.41905,"close":6.41916,"volume":278.0199890136719},{"timestamp":1742412360000,"open":6.41912,"high":6.4193,"low":6.41819,"close":6.41819,"volume":299.6300048828125},{"timestamp":1742412420000,"open":6.41819,"high":6.41869,"low":6.41629,"close":6.41669,"volume":245.22000122070312},{"timestamp":1742412480000,"open":6.41669,"high":6.4173,"low":6.41569,"close":6.41649,"volume":260.29998779296875},{"timestamp":1742412540000,"open":6.41629,"high":6.4167,"low":6.41547,"close":6.41617,"volume":149.74000549316406},{"timestamp":1742412600000,"open":6.41617,"high":6.41819,"low":6.4161,"close":6.41819,"volume":140.4600067138672},{"timestamp":1742412660000,"open":6.41829,"high":6.41919,"low":6.41672,"close":6.41769,"volume":135.66000366210938},{"timestamp":1742412720000,"open":6.41709,"high":6.41819,"low":6.41669,"close":6.41769,"volume":231.92999267578125},{"timestamp":1742412780000,"open":6.41769,"high":6.4185,"low":6.41729,"close":6.41746,"volume":247.83999633789062},{"timestamp":1742412840000,"open":6.41747,"high":6.41777,"low":6.41619,"close":6.41717,"volume":233.9499969482422},{"timestamp":1742412900000,"open":6.41725,"high":6.41736,"low":6.41639,"close":6.41645,"volume":290.7200012207031},{"timestamp":1742412960000,"open":6.41645,"high":6.4183,"low":6.41642,"close":6.41809,"volume":192.75},{"timestamp":1742413020000,"open":6.41819,"high":6.41919,"low":6.41819,"close":6.41829,"volume":272.0199890136719},{"timestamp":1742413080000,"open":6.41836,"high":6.42027,"low":6.41809,"close":6.41973,"volume":276},{"timestamp":1742413140000,"open":6.41973,"high":6.42009,"low":6.41938,"close":6.41996,"volume":303.4800109863281},{"timestamp":1742413200000,"open":6.41996,"high":6.42159,"low":6.41978,"close":6.42156,"volume":305.19000244140625},{"timestamp":1742413260000,"open":6.42162,"high":6.42177,"low":6.42059,"close":6.42129,"volume":133.2100067138672},{"timestamp":1742413320000,"open":6.42119,"high":6.4219,"low":6.42059,"close":6.42099,"volume":211.99000549316406},{"timestamp":1742413380000,"open":6.42099,"high":6.4216,"low":6.41959,"close":6.42049,"volume":150.2899932861328},{"timestamp":1742413440000,"open":6.42049,"high":6.42089,"low":6.41918,"close":6.41979,"volume":184.35000610351562},{"timestamp":1742413500000,"open":6.41969,"high":6.42009,"low":6.41845,"close":6.41919,"volume":197.82000732421875},{"timestamp":1742413560000,"open":6.41862,"high":6.419,"low":6.41789,"close":6.41801,"volume":183.58999633789062},{"timestamp":1742413620000,"open":6.418,"high":6.419,"low":6.41786,"close":6.4179,"volume":192.4600067138672},{"timestamp":1742413680000,"open":6.41787,"high":6.41889,"low":6.4171,"close":6.41729,"volume":125.79000091552734},{"timestamp":1742413740000,"open":6.41737,"high":6.41797,"low":6.41676,"close":6.41709,"volume":180.89999389648438},{"timestamp":1742413800000,"open":6.41709,"high":6.41716,"low":6.41609,"close":6.4165,"volume":116.1500015258789},{"timestamp":1742413860000,"open":6.4165,"high":6.41771,"low":6.41489,"close":6.4176,"volume":217.25999450683594},{"timestamp":1742413920000,"open":6.4177,"high":6.41819,"low":6.41619,"close":6.41622,"volume":210.25999450683594},{"timestamp":1742413980000,"open":6.4162,"high":6.41986,"low":6.4159,"close":6.41909,"volume":333.2099914550781},{"timestamp":1742414040000,"open":6.41899,"high":6.42209,"low":6.4185,"close":6.4211,"volume":117.86000061035156},{"timestamp":1742414100000,"open":6.42089,"high":6.42229,"low":6.42029,"close":6.42029,"volume":130.0500030517578},{"timestamp":1742414160000,"open":6.42029,"high":6.4206,"low":6.41838,"close":6.4205,"volume":244.4499969482422},{"timestamp":1742414220000,"open":6.4207,"high":6.42189,"low":6.419,"close":6.4201,"volume":281.0899963378906},{"timestamp":1742414280000,"open":6.41989,"high":6.4209,"low":6.41894,"close":6.4208,"volume":52.4900016784668},{"timestamp":1742414340000,"open":6.42029,"high":6.42079,"low":6.41779,"close":6.41813,"volume":233.41000366210938},{"timestamp":1742414400000,"open":6.41817,"high":6.421,"low":6.41767,"close":6.42003,"volume":547.989990234375},{"timestamp":1742414460000,"open":6.42009,"high":6.42119,"low":6.41959,"close":6.41959,"volume":297.6300048828125},{"timestamp":1742414520000,"open":6.41979,"high":6.421,"low":6.41979,"close":6.4209,"volume":30.600000381469727},{"timestamp":1742414580000,"open":6.4206,"high":6.42119,"low":6.41999,"close":6.4202,"volume":34.20000076293945},{"timestamp":1742414640000,"open":6.42019,"high":6.42079,"low":6.41939,"close":6.41939,"volume":30.149999618530273},{"timestamp":1742414700000,"open":6.4194,"high":6.42119,"low":6.41859,"close":6.41919,"volume":211.9499969482422},{"timestamp":1742414760000,"open":6.41879,"high":6.4196,"low":6.41812,"close":6.41869,"volume":466.1199951171875},{"timestamp":1742414820000,"open":6.41869,"high":6.41989,"low":6.41842,"close":6.41889,"volume":642.8800048828125},{"timestamp":1742414880000,"open":6.4189,"high":6.42039,"low":6.41845,"close":6.42029,"volume":413.70001220703125},{"timestamp":1742414940000,"open":6.4204,"high":6.42069,"low":6.41959,"close":6.42049,"volume":620.2100219726562},{"timestamp":1742415000000,"open":6.42079,"high":6.42079,"low":6.41907,"close":6.4194,"volume":808},{"timestamp":1742415060000,"open":6.41929,"high":6.4197,"low":6.41849,"close":6.41939,"volume":131.52000427246094},{"timestamp":1742415120000,"open":6.41959,"high":6.4199,"low":6.4179,"close":6.41859,"volume":25.200000762939453},{"timestamp":1742415180000,"open":6.41909,"high":6.41979,"low":6.4182,"close":6.41949,"volume":70.94000244140625},{"timestamp":1742415240000,"open":6.41939,"high":6.42,"low":6.41769,"close":6.41818,"volume":78.61000061035156},{"timestamp":1742415300000,"open":6.41869,"high":6.4193,"low":6.41779,"close":6.4191,"volume":89.63999938964844},{"timestamp":1742415360000,"open":6.4191,"high":6.4192,"low":6.41799,"close":6.41849,"volume":37.79999923706055},{"timestamp":1742415420000,"open":6.41839,"high":6.4187,"low":6.41759,"close":6.4178,"volume":30.600000381469727},{"timestamp":1742415480000,"open":6.41809,"high":6.41869,"low":6.41699,"close":6.4183,"volume":52.02000045776367},{"timestamp":1742415540000,"open":6.41859,"high":6.4197,"low":6.41779,"close":6.4197,"volume":112.87999725341797},{"timestamp":1742415600000,"open":6.4193,"high":6.41999,"low":6.41871,"close":6.4198,"volume":52.7400016784668},{"timestamp":1742415660000,"open":6.41929,"high":6.4197,"low":6.41899,"close":6.41939,"volume":24.299999237060547},{"timestamp":1742415720000,"open":6.41929,"high":6.41939,"low":6.41859,"close":6.41879,"volume":41.91999816894531},{"timestamp":1742415780000,"open":6.41879,"high":6.41879,"low":6.41679,"close":6.41739,"volume":76.94999694824219},{"timestamp":1742415840000,"open":6.4174,"high":6.41779,"low":6.41709,"close":6.41779,"volume":27.899999618530273},{"timestamp":1742415900000,"open":6.41769,"high":6.41829,"low":6.41749,"close":6.41759,"volume":39.150001525878906},{"timestamp":1742415960000,"open":6.41769,"high":6.41809,"low":6.41759,"close":6.41769,"volume":12.149999618530273},{"timestamp":1742416020000,"open":6.41759,"high":6.41789,"low":6.41699,"close":6.41769,"volume":13.5},{"timestamp":1742416080000,"open":6.41759,"high":6.41829,"low":6.41729,"close":6.41799,"volume":20.700000762939453},{"timestamp":1742416140000,"open":6.41799,"high":6.41869,"low":6.41749,"close":6.41799,"volume":45.900001525878906},{"timestamp":1742416200000,"open":6.41799,"high":6.41829,"low":6.41689,"close":6.41779,"volume":52.20000076293945},{"timestamp":1742416260000,"open":6.41759,"high":6.4179,"low":6.41679,"close":6.41749,"volume":60.939998626708984},{"timestamp":1742416320000,"open":6.41689,"high":6.41869,"low":6.41659,"close":6.41819,"volume":58.5},{"timestamp":1742416380000,"open":6.41879,"high":6.419,"low":6.41749,"close":6.41879,"volume":54.040000915527344},{"timestamp":1742416440000,"open":6.41869,"high":6.41909,"low":6.418,"close":6.41869,"volume":29.25},{"timestamp":1742416500000,"open":6.41869,"high":6.41929,"low":6.41799,"close":6.4183,"volume":33.29999923706055},{"timestamp":1742416560000,"open":6.41859,"high":6.41999,"low":6.41779,"close":6.41899,"volume":47.25},{"timestamp":1742416620000,"open":6.41889,"high":6.4191,"low":6.41799,"close":6.41899,"volume":36.45000076293945},{"timestamp":1742416680000,"open":6.41836,"high":6.41939,"low":6.41789,"close":6.41919,"volume":32.9900016784668},{"timestamp":1742416740000,"open":6.41899,"high":6.41949,"low":6.41839,"close":6.4189,"volume":36},{"timestamp":1742416800000,"open":6.4192,"high":6.41929,"low":6.41779,"close":6.4182,"volume":53.599998474121094},{"timestamp":1742416860000,"open":6.4176,"high":6.41829,"low":6.41709,"close":6.41799,"volume":36.900001525878906},{"timestamp":1742416920000,"open":6.41809,"high":6.4193,"low":6.41759,"close":6.41889,"volume":33.29999923706055},{"timestamp":1742416980000,"open":6.41899,"high":6.42009,"low":6.41849,"close":6.41914,"volume":41.40999984741211},{"timestamp":1742417040000,"open":6.41959,"high":6.42029,"low":6.41885,"close":6.41947,"volume":50.060001373291016},{"timestamp":1742417100000,"open":6.41932,"high":6.4199,"low":6.41928,"close":6.41928,"volume":36.310001373291016},{"timestamp":1742417160000,"open":6.41932,"high":6.42019,"low":6.41932,"close":6.41989,"volume":44.27000045776367},{"timestamp":1742417220000,"open":6.4199,"high":6.4199,"low":6.41909,"close":6.4194,"volume":23.760000228881836},{"timestamp":1742417280000,"open":6.41966,"high":6.41999,"low":6.41962,"close":6.41969,"volume":15.380000114440918},{"timestamp":1742417340000,"open":6.41932,"high":6.4205,"low":6.41932,"close":6.41939,"volume":29.780000686645508},{"timestamp":1742417400000,"open":6.41949,"high":6.41959,"low":6.41909,"close":6.41939,"volume":88.23999786376953},{"timestamp":1742417460000,"open":6.41909,"high":6.41979,"low":6.419,"close":6.41929,"volume":88.80000305175781},{"timestamp":1742417520000,"open":6.41949,"high":6.41949,"low":6.41841,"close":6.41899,"volume":61.58000183105469},{"timestamp":1742417580000,"open":6.41899,"high":6.4196,"low":6.41845,"close":6.41889,"volume":114.56999969482422},{"timestamp":1742417640000,"open":6.41879,"high":6.4192,"low":6.41779,"close":6.41859,"volume":81.44999694824219},{"timestamp":1742417700000,"open":6.41859,"high":6.4186,"low":6.41709,"close":6.41779,"volume":50.47999954223633},{"timestamp":1742417760000,"open":6.41799,"high":6.41949,"low":6.41719,"close":6.41929,"volume":51.0099983215332},{"timestamp":1742417820000,"open":6.41969,"high":6.41969,"low":6.41659,"close":6.4185,"volume":37.349998474121094},{"timestamp":1742417880000,"open":6.41829,"high":6.41949,"low":6.41649,"close":6.41899,"volume":98.9000015258789},{"timestamp":1742417940000,"open":6.41902,"high":6.41989,"low":6.4148,"close":6.4148,"volume":81.26000213623047},{"timestamp":1742418000000,"open":6.41569,"high":6.41569,"low":6.41519,"close":6.41519,"volume":2.4000000953674316},{"timestamp":1742418060000,"open":6.41499,"high":6.41499,"low":6.41499,"close":6.41499,"volume":1.2000000476837158},{"timestamp":1742418180000,"open":6.41479,"high":6.41479,"low":6.41479,"close":6.41479,"volume":1.2000000476837158},{"timestamp":1742418240000,"open":6.41519,"high":6.41519,"low":6.41479,"close":6.41519,"volume":3.9000000953674316},{"timestamp":1742418300000,"open":6.41529,"high":6.41579,"low":6.41379,"close":6.41379,"volume":9.899999618530273},{"timestamp":1742418360000,"open":6.41459,"high":6.4146,"low":6.41409,"close":6.41409,"volume":5.400000095367432},{"timestamp":1742418420000,"open":6.41409,"high":6.41409,"low":6.41409,"close":6.41409,"volume":0.8999999761581421},{"timestamp":1742418540000,"open":6.41369,"high":6.41409,"low":6.41369,"close":6.41409,"volume":1.7999999523162842},{"timestamp":1742418600000,"open":6.41169,"high":6.41523,"low":6.41169,"close":6.41359,"volume":12.9399995803833},{"timestamp":1742418660000,"open":6.41369,"high":6.41459,"low":6.41369,"close":6.41459,"volume":3.5999999046325684},{"timestamp":1742418720000,"open":6.41389,"high":6.41389,"low":6.4138,"close":6.4138,"volume":1.7999999523162842},{"timestamp":1742418780000,"open":6.4138,"high":6.4138,"low":6.4138,"close":6.4138,"volume":0.8999999761581421},{"timestamp":1742418900000,"open":6.4139,"high":6.4139,"low":6.41379,"close":6.4138,"volume":4.5},{"timestamp":1742419020000,"open":6.41379,"high":6.41379,"low":6.41379,"close":6.41379,"volume":0.8999999761581421},{"timestamp":1742419080000,"open":6.41379,"high":6.41379,"low":6.41379,"close":6.41379,"volume":0.8999999761581421},{"timestamp":1742419140000,"open":6.41379,"high":6.41469,"low":6.41379,"close":6.41459,"volume":5.400000095367432},{"timestamp":1742419200000,"open":6.41439,"high":6.41439,"low":6.41349,"close":6.41349,"volume":2.25},{"timestamp":1742419260000,"open":6.41349,"high":6.41429,"low":6.41319,"close":6.41419,"volume":11.25},{"timestamp":1742419320000,"open":6.41439,"high":6.41439,"low":6.41349,"close":6.41349,"volume":6.300000190734863},{"timestamp":1742419440000,"open":6.41319,"high":6.41419,"low":6.41319,"close":6.41419,"volume":4.050000190734863},{"timestamp":1742419500000,"open":6.41429,"high":6.41429,"low":6.41349,"close":6.41349,"volume":6.75},{"timestamp":1742419560000,"open":6.4137,"high":6.41389,"low":6.41339,"close":6.41339,"volume":4.5},{"timestamp":1742419620000,"open":6.41329,"high":6.41449,"low":6.41329,"close":6.4133,"volume":2.700000047683716},{"timestamp":1742419680000,"open":6.41319,"high":6.41439,"low":6.41319,"close":6.41319,"volume":6.75},{"timestamp":1742419740000,"open":6.41439,"high":6.4144,"low":6.41319,"close":6.4132,"volume":8.100000381469727},{"timestamp":1742419800000,"open":6.41289,"high":6.41289,"low":6.41289,"close":6.41289,"volume":0.8999999761581421},{"timestamp":1742419860000,"open":6.4128,"high":6.4128,"low":6.41079,"close":6.411,"volume":15.300000190734863},{"timestamp":1742419920000,"open":6.4126,"high":6.4126,"low":6.40929,"close":6.4118,"volume":13.5},{"timestamp":1742419980000,"open":6.41009,"high":6.41309,"low":6.41009,"close":6.41239,"volume":9.899999618530273},{"timestamp":1742420040000,"open":6.4131,"high":6.4131,"low":6.4131,"close":6.4131,"volume":0.8999999761581421},{"timestamp":1742420100000,"open":6.41069,"high":6.4131,"low":6.41069,"close":6.4131,"volume":2.700000047683716},{"timestamp":1742420160000,"open":6.41079,"high":6.41079,"low":6.41079,"close":6.41079,"volume":1.7999999523162842},{"timestamp":1742420220000,"open":6.41079,"high":6.41309,"low":6.41079,"close":6.4108,"volume":5.400000095367432},{"timestamp":1742420280000,"open":6.41039,"high":6.41309,"low":6.41039,"close":6.4128,"volume":6.75},{"timestamp":1742420340000,"open":6.41309,"high":6.4135,"low":6.41279,"close":6.4135,"volume":2.700000047683716},{"timestamp":1742420400000,"open":6.41359,"high":6.41359,"low":6.41299,"close":6.41299,"volume":4.5},{"timestamp":1742420460000,"open":6.41309,"high":6.41309,"low":6.41309,"close":6.41309,"volume":1.350000023841858},{"timestamp":1742420520000,"open":6.41163,"high":6.41167,"low":6.41163,"close":6.41163,"volume":6.900000095367432},{"timestamp":1742420580000,"open":6.4125,"high":6.41329,"low":6.4125,"close":6.41329,"volume":7.019999980926514},{"timestamp":1742420640000,"open":6.41319,"high":6.41319,"low":6.4127,"close":6.4128,"volume":4.5},{"timestamp":1742420700000,"open":6.41239,"high":6.41468,"low":6.41009,"close":6.41468,"volume":68.63999938964844},{"timestamp":1742420760000,"open":6.41469,"high":6.41494,"low":6.4139,"close":6.41414,"volume":22.920000076293945},{"timestamp":1742420820000,"open":6.41359,"high":6.41602,"low":6.41328,"close":6.41589,"volume":43.40999984741211},{"timestamp":1742420880000,"open":6.4159,"high":6.41652,"low":6.41569,"close":6.41651,"volume":26.190000534057617},{"timestamp":1742420940000,"open":6.41649,"high":6.41749,"low":6.41551,"close":6.41602,"volume":27.75},{"timestamp":1742421000000,"open":6.41603,"high":6.4163,"low":6.41436,"close":6.4155,"volume":27.18000030517578},{"timestamp":1742421060000,"open":6.41559,"high":6.41626,"low":6.4154,"close":6.41594,"volume":31.649999618530273},{"timestamp":1742421120000,"open":6.4162,"high":6.4164,"low":6.41523,"close":6.41639,"volume":16.600000381469727},{"timestamp":1742421180000,"open":6.4162,"high":6.4162,"low":6.4156,"close":6.41609,"volume":7.199999809265137},{"timestamp":1742421240000,"open":6.4163,"high":6.4163,"low":6.41569,"close":6.41589,"volume":6.75},{"timestamp":1742421300000,"open":6.41579,"high":6.41599,"low":6.41281,"close":6.41479,"volume":12.720000267028809},{"timestamp":1742421360000,"open":6.4144,"high":6.41479,"low":6.41309,"close":6.41479,"volume":4.5},{"timestamp":1742421420000,"open":6.41489,"high":6.41489,"low":6.41449,"close":6.41469,"volume":3.5999999046325684},{"timestamp":1742421480000,"open":6.41449,"high":6.41489,"low":6.41429,"close":6.41449,"volume":9.449999809265137},{"timestamp":1742421540000,"open":6.41509,"high":6.42119,"low":6.41449,"close":6.42119,"volume":14.399999618530273},{"timestamp":1742421600000,"open":6.42079,"high":6.42089,"low":6.41379,"close":6.41906,"volume":197},{"timestamp":1742421660000,"open":6.41869,"high":6.41929,"low":6.41829,"close":6.4187,"volume":64.06999969482422},{"timestamp":1742421720000,"open":6.41869,"high":6.41906,"low":6.41759,"close":6.41829,"volume":27.81999969482422},{"timestamp":1742421780000,"open":6.41826,"high":6.41883,"low":6.41738,"close":6.4186,"volume":30.520000457763672},{"timestamp":1742421840000,"open":6.41857,"high":6.41864,"low":6.41641,"close":6.41821,"volume":148.10000610351562},{"timestamp":1742421900000,"open":6.41824,"high":6.41854,"low":6.41621,"close":6.41779,"volume":135.89999389648438},{"timestamp":1742421960000,"open":6.41809,"high":6.41903,"low":6.41799,"close":6.41889,"volume":16.75},{"timestamp":1742422020000,"open":6.4187,"high":6.42103,"low":6.41774,"close":6.42018,"volume":62.540000915527344},{"timestamp":1742422080000,"open":6.42032,"high":6.42037,"low":6.41975,"close":6.42004,"volume":55.43000030517578},{"timestamp":1742422140000,"open":6.42011,"high":6.42137,"low":6.41872,"close":6.42007,"volume":148.47999572753906},{"timestamp":1742422200000,"open":6.42007,"high":6.42226,"low":6.41922,"close":6.42179,"volume":264.94000244140625},{"timestamp":1742422260000,"open":6.42189,"high":6.42209,"low":6.42039,"close":6.42179,"volume":115.8499984741211},{"timestamp":1742422320000,"open":6.42189,"high":6.42269,"low":6.42117,"close":6.42122,"volume":48.7599983215332},{"timestamp":1742422380000,"open":6.42122,"high":6.42146,"low":6.41874,"close":6.4194,"volume":100.7300033569336},{"timestamp":1742422440000,"open":6.4193,"high":6.41939,"low":6.41878,"close":6.41927,"volume":22.649999618530273},{"timestamp":1742422500000,"open":6.41978,"high":6.41978,"low":6.41391,"close":6.41395,"volume":90.77999877929688},{"timestamp":1742422560000,"open":6.4139,"high":6.41876,"low":6.4134,"close":6.41566,"volume":181.5399932861328},{"timestamp":1742422620000,"open":6.41586,"high":6.41758,"low":6.41522,"close":6.41547,"volume":112.72000122070312},{"timestamp":1742422680000,"open":6.41547,"high":6.41843,"low":6.41547,"close":6.4184,"volume":158.0399932861328},{"timestamp":1742422740000,"open":6.4185,"high":6.41928,"low":6.41772,"close":6.41809,"volume":63.86000061035156},{"timestamp":1742422800000,"open":6.41799,"high":6.41939,"low":6.41753,"close":6.41911,"volume":132.17999267578125},{"timestamp":1742422860000,"open":6.41887,"high":6.41998,"low":6.41809,"close":6.41937,"volume":86.08000183105469},{"timestamp":1742422920000,"open":6.41944,"high":6.41966,"low":6.41804,"close":6.41899,"volume":91.94000244140625},{"timestamp":1742422980000,"open":6.41903,"high":6.4191,"low":6.41813,"close":6.41819,"volume":60.619998931884766},{"timestamp":1742423040000,"open":6.41819,"high":6.41976,"low":6.4171,"close":6.41974,"volume":103.63999938964844},{"timestamp":1742423100000,"open":6.41968,"high":6.41983,"low":6.41842,"close":6.41901,"volume":107.19999694824219},{"timestamp":1742423160000,"open":6.41883,"high":6.41898,"low":6.41778,"close":6.41889,"volume":53.25},{"timestamp":1742423220000,"open":6.41889,"high":6.41889,"low":6.4179,"close":6.4186,"volume":102.2699966430664},{"timestamp":1742423280000,"open":6.41867,"high":6.41977,"low":6.418,"close":6.4191,"volume":138.7100067138672},{"timestamp":1742423340000,"open":6.4191,"high":6.42023,"low":6.41875,"close":6.41889,"volume":67.25},{"timestamp":1742423400000,"open":6.41899,"high":6.41909,"low":6.4175,"close":6.41789,"volume":85.86000061035156},{"timestamp":1742423460000,"open":6.418,"high":6.4198,"low":6.41649,"close":6.41932,"volume":139.57000732421875},{"timestamp":1742423520000,"open":6.41928,"high":6.41933,"low":6.41697,"close":6.41707,"volume":111.29000091552734},{"timestamp":1742423580000,"open":6.41715,"high":6.4177,"low":6.41696,"close":6.41703,"volume":77.91000366210938},{"timestamp":1742423640000,"open":6.41704,"high":6.41769,"low":6.41703,"close":6.41731,"volume":36.47999954223633},{"timestamp":1742423700000,"open":6.41728,"high":6.41854,"low":6.41689,"close":6.41716,"volume":16.979999542236328},{"timestamp":1742423760000,"open":6.4172,"high":6.41782,"low":6.41623,"close":6.41666,"volume":131.83999633789062},{"timestamp":1742423820000,"open":6.41678,"high":6.4182,"low":6.416,"close":6.41682,"volume":153.36000061035156},{"timestamp":1742423880000,"open":6.41677,"high":6.41844,"low":6.41653,"close":6.41807,"volume":119.4800033569336},{"timestamp":1742423940000,"open":6.41811,"high":6.41919,"low":6.41666,"close":6.41887,"volume":138.77999877929688},{"timestamp":1742424000000,"open":6.41887,"high":6.41958,"low":6.41823,"close":6.41844,"volume":97.69000244140625},{"timestamp":1742424060000,"open":6.41848,"high":6.41929,"low":6.41644,"close":6.41929,"volume":185.49000549316406},{"timestamp":1742424120000,"open":6.41879,"high":6.4193,"low":6.41821,"close":6.41914,"volume":81.86000061035156},{"timestamp":1742424180000,"open":6.41914,"high":6.41929,"low":6.41756,"close":6.41808,"volume":42.66999816894531},{"timestamp":1742424240000,"open":6.41819,"high":6.41976,"low":6.41739,"close":6.41896,"volume":137.72999572753906},{"timestamp":1742424300000,"open":6.419,"high":6.41951,"low":6.41678,"close":6.41769,"volume":121.79000091552734},{"timestamp":1742424360000,"open":6.4177,"high":6.41891,"low":6.41719,"close":6.41879,"volume":47.220001220703125},{"timestamp":1742424420000,"open":6.41859,"high":6.41989,"low":6.41769,"close":6.4195,"volume":29.8799991607666},{"timestamp":1742424480000,"open":6.4198,"high":6.4198,"low":6.41866,"close":6.41904,"volume":53.400001525878906},{"timestamp":1742424540000,"open":6.41912,"high":6.42008,"low":6.4182,"close":6.4182,"volume":72.4800033569336},{"timestamp":1742424600000,"open":6.4184,"high":6.42075,"low":6.41775,"close":6.42045,"volume":95.62999725341797},{"timestamp":1742424660000,"open":6.42048,"high":6.42061,"low":6.41737,"close":6.4184,"volume":113.58999633789062},{"timestamp":1742424720000,"open":6.4186,"high":6.42047,"low":6.41759,"close":6.4176,"volume":137.22999572753906},{"timestamp":1742424780000,"open":6.41759,"high":6.41869,"low":6.41749,"close":6.4176,"volume":44.72999954223633},{"timestamp":1742424840000,"open":6.41749,"high":6.4186,"low":6.41749,"close":6.4175,"volume":58.59000015258789},{"timestamp":1742424900000,"open":6.41749,"high":6.41812,"low":6.41749,"close":6.41775,"volume":28.170000076293945},{"timestamp":1742424960000,"open":6.41792,"high":6.4184,"low":6.41749,"close":6.41829,"volume":32.099998474121094},{"timestamp":1742425020000,"open":6.4182,"high":6.41991,"low":6.41718,"close":6.4175,"volume":128.3699951171875},{"timestamp":1742425080000,"open":6.41819,"high":6.41819,"low":6.41619,"close":6.41737,"volume":70.91999816894531},{"timestamp":1742425140000,"open":6.4173,"high":6.4173,"low":6.41569,"close":6.4159,"volume":71.83000183105469},{"timestamp":1742425200000,"open":6.41599,"high":6.41737,"low":6.41552,"close":6.4169,"volume":181.5},{"timestamp":1742425260000,"open":6.41704,"high":6.41786,"low":6.41678,"close":6.41699,"volume":169.22999572753906},{"timestamp":1742425320000,"open":6.41684,"high":6.41769,"low":6.41499,"close":6.41571,"volume":192.5},{"timestamp":1742425380000,"open":6.41571,"high":6.41597,"low":6.41469,"close":6.4155,"volume":114.19000244140625},{"timestamp":1742425440000,"open":6.41555,"high":6.41579,"low":6.41397,"close":6.41401,"volume":119.44000244140625},{"timestamp":1742425500000,"open":6.41408,"high":6.4151,"low":6.41389,"close":6.41489,"volume":105.55000305175781},{"timestamp":1742425560000,"open":6.41489,"high":6.41611,"low":6.41397,"close":6.41531,"volume":154.94000244140625},{"timestamp":1742425620000,"open":6.41539,"high":6.41642,"low":6.41469,"close":6.41469,"volume":128.05999755859375},{"timestamp":1742425680000,"open":6.4148,"high":6.41648,"low":6.4148,"close":6.41501,"volume":84.58999633789062},{"timestamp":1742425740000,"open":6.41509,"high":6.41564,"low":6.4141,"close":6.41447,"volume":89.27999877929688},{"timestamp":1742425800000,"open":6.41451,"high":6.41612,"low":6.41451,"close":6.4158,"volume":59.560001373291016},{"timestamp":1742425860000,"open":6.41579,"high":6.41579,"low":6.41499,"close":6.41519,"volume":34.650001525878906},{"timestamp":1742425920000,"open":6.415,"high":6.41636,"low":6.41499,"close":6.41626,"volume":77.47000122070312},{"timestamp":1742425980000,"open":6.41621,"high":6.41692,"low":6.41545,"close":6.41684,"volume":143.75},{"timestamp":1742426040000,"open":6.41687,"high":6.41753,"low":6.41532,"close":6.41656,"volume":83.7300033569336},{"timestamp":1742426100000,"open":6.41675,"high":6.4181,"low":6.41519,"close":6.41619,"volume":186.64999389648438},{"timestamp":1742426160000,"open":6.41626,"high":6.41847,"low":6.41568,"close":6.4175,"volume":230.8000030517578},{"timestamp":1742426220000,"open":6.41753,"high":6.4187,"low":6.41542,"close":6.41819,"volume":392.0899963378906},{"timestamp":1742426280000,"open":6.41823,"high":6.41873,"low":6.4162,"close":6.41748,"volume":366.6099853515625},{"timestamp":1742426340000,"open":6.41755,"high":6.418,"low":6.41614,"close":6.41746,"volume":413.54998779296875},{"timestamp":1742426400000,"open":6.41761,"high":6.41841,"low":6.41639,"close":6.41819,"volume":537.6699829101562},{"timestamp":1742426460000,"open":6.41808,"high":6.41861,"low":6.41666,"close":6.41785,"volume":495.0299987792969},{"timestamp":1742426520000,"open":6.41789,"high":6.4195,"low":6.41698,"close":6.41882,"volume":418.20001220703125},{"timestamp":1742426580000,"open":6.41901,"high":6.41969,"low":6.41663,"close":6.41789,"volume":196.16000366210938},{"timestamp":1742426640000,"open":6.41789,"high":6.4179,"low":6.4162,"close":6.41688,"volume":78.16000366210938},{"timestamp":1742426700000,"open":6.41688,"high":6.4176,"low":6.41649,"close":6.4168,"volume":127.51000213623047},{"timestamp":1742426760000,"open":6.4169,"high":6.41749,"low":6.41644,"close":6.41659,"volume":77.48999786376953},{"timestamp":1742426820000,"open":6.41659,"high":6.4193,"low":6.41623,"close":6.41929,"volume":121.08999633789062},{"timestamp":1742426880000,"open":6.4193,"high":6.4202,"low":6.41741,"close":6.41989,"volume":79.54000091552734},{"timestamp":1742426940000,"open":6.41939,"high":6.4205,"low":6.41744,"close":6.4205,"volume":119.70999908447266},{"timestamp":1742427000000,"open":6.41949,"high":6.4208,"low":6.41665,"close":6.41979,"volume":102.06999969482422},{"timestamp":1742427060000,"open":6.41979,"high":6.41979,"low":6.41644,"close":6.41679,"volume":99.69999694824219},{"timestamp":1742427120000,"open":6.41679,"high":6.4168,"low":6.41418,"close":6.41455,"volume":156.22000122070312},{"timestamp":1742427180000,"open":6.41449,"high":6.41569,"low":6.41433,"close":6.41527,"volume":115.04000091552734},{"timestamp":1742427240000,"open":6.41527,"high":6.41619,"low":6.41527,"close":6.41619,"volume":153.60000610351562},{"timestamp":1742427300000,"open":6.41575,"high":6.41575,"low":6.41494,"close":6.41494,"volume":159.16000366210938},{"timestamp":1742427360000,"open":6.41494,"high":6.41659,"low":6.41494,"close":6.41629,"volume":186.66000366210938},{"timestamp":1742427420000,"open":6.41669,"high":6.41765,"low":6.41512,"close":6.41752,"volume":363.3500061035156},{"timestamp":1742427480000,"open":6.41765,"high":6.41822,"low":6.41642,"close":6.41762,"volume":553.72998046875},{"timestamp":1742427540000,"open":6.41693,"high":6.41901,"low":6.41689,"close":6.41825,"volume":327.6400146484375},{"timestamp":1742427600000,"open":6.41869,"high":6.41894,"low":6.41752,"close":6.41873,"volume":152.27000427246094},{"timestamp":1742427660000,"open":6.41873,"high":6.41938,"low":6.41721,"close":6.41766,"volume":277.8999938964844},{"timestamp":1742427720000,"open":6.41809,"high":6.4189,"low":6.41696,"close":6.41775,"volume":449.1600036621094},{"timestamp":1742427780000,"open":6.41775,"high":6.41844,"low":6.4172,"close":6.4181,"volume":242.8800048828125},{"timestamp":1742427840000,"open":6.41799,"high":6.41869,"low":6.41774,"close":6.41859,"volume":25.09000015258789},{"timestamp":1742427900000,"open":6.41839,"high":6.41869,"low":6.41807,"close":6.41849,"volume":24.860000610351562},{"timestamp":1742427960000,"open":6.41879,"high":6.41949,"low":6.4174,"close":6.4175,"volume":33.75},{"timestamp":1742428020000,"open":6.41729,"high":6.4174,"low":6.41499,"close":6.41509,"volume":150.63999938964844},{"timestamp":1742428080000,"open":6.41519,"high":6.41745,"low":6.41479,"close":6.41689,"volume":198.91000366210938},{"timestamp":1742428140000,"open":6.4168,"high":6.4175,"low":6.41539,"close":6.4169,"volume":79.11000061035156},{"timestamp":1742428200000,"open":6.41713,"high":6.41767,"low":6.41499,"close":6.41667,"volume":206.66000366210938},{"timestamp":1742428260000,"open":6.41667,"high":6.41939,"low":6.4154,"close":6.4154,"volume":225.5399932861328},{"timestamp":1742428320000,"open":6.4161,"high":6.41779,"low":6.41579,"close":6.41719,"volume":44.02000045776367},{"timestamp":1742428380000,"open":6.41735,"high":6.41769,"low":6.41689,"close":6.41689,"volume":62.97999954223633},{"timestamp":1742428440000,"open":6.41692,"high":6.41779,"low":6.41689,"close":6.41759,"volume":48.09000015258789},{"timestamp":1742428500000,"open":6.41759,"high":6.42239,"low":6.4172,"close":6.41911,"volume":220.94000244140625},{"timestamp":1742428560000,"open":6.41912,"high":6.42222,"low":6.41827,"close":6.41916,"volume":183.13999938964844},{"timestamp":1742428620000,"open":6.4192,"high":6.42069,"low":6.41889,"close":6.41941,"volume":109.55000305175781},{"timestamp":1742428680000,"open":6.41944,"high":6.42039,"low":6.41841,"close":6.41841,"volume":168.3300018310547},{"timestamp":1742428740000,"open":6.41844,"high":6.4199,"low":6.41844,"close":6.41889,"volume":165.47000122070312}]