[{"timestamp":1742342400000,"open":6.5271,"high":6.5279,"low":6.5245,"close":6.5255,"volume":4009.5},{"timestamp":1742342460000,"open":6.5254,"high":6.527,"low":6.5247,"close":6.527,"volume":1923.75},{"timestamp":1742342520000,"open":6.527,"high":6.5272,"low":6.5251,"close":6.5252,"volume":1944},{"timestamp":1742342580000,"open":6.5252,"high":6.5264,"low":6.5191,"close":6.5248,"volume":2726.820068359375},{"timestamp":1742342640000,"open":6.5248,"high":6.5255,"low":6.5235,"close":6.525,"volume":1325.969970703125},{"timestamp":1742342700000,"open":6.5249,"high":6.5257,"low":6.5248,"close":6.5257,"volume":1073.25},{"timestamp":1742342760000,"open":6.5258,"high":6.5259,"low":6.5251,"close":6.5257,"volume":941.219970703125},{"timestamp":1742342820000,"open":6.5255,"high":6.5256,"low":6.523,"close":6.5236,"volume":990},{"timestamp":1742342880000,"open":6.5238,"high":6.5245,"low":6.5235,"close":6.5235,"volume":1154.25},{"timestamp":1742342940000,"open":6.5235,"high":6.5239,"low":6.5229,"close":6.523,"volume":1316.25},{"timestamp":1742343000000,"open":6.523,"high":6.5235,"low":6.5219,"close":6.5233,"volume":1053},{"timestamp":1742343060000,"open":6.5231,"high":6.5241,"low":6.5219,"close":6.5241,"volume":1316.25},{"timestamp":1742343120000,"open":6.5241,"high":6.5251,"low":6.5234,"close":6.5234,"volume":1478.25},{"timestamp":1742343180000,"open":6.5235,"high":6.5245,"low":6.5235,"close":6.5243,"volume":668.25},{"timestamp":1742343240000,"open":6.5245,"high":6.5248,"low":6.5241,"close":6.5245,"volume":728.0999755859375},{"timestamp":1742343300000,"open":6.5247,"high":6.5247,"low":6.5234,"close":6.5238,"volume":1163.4300537109375},{"timestamp":1742343360000,"open":6.5237,"high":6.5245,"low":6.5229,"close":6.5232,"volume":1123.1099853515625},{"timestamp":1742343420000,"open":6.5232,"high":6.5237,"low":6.5222,"close":6.5224,"volume":777.9600219726562},{"timestamp":1742343480000,"open":6.5226,"high":6.5227,"low":6.5221,"close":6.5227,"volume":879.47998046875},{"timestamp":1742343540000,"open":6.5227,"high":6.5227,"low":6.5206,"close":6.5209,"volume":798.9299926757812},{"timestamp":1742343600000,"open":6.5208,"high":6.522,"low":6.5208,"close":6.5218,"volume":1045.97998046875},{"timestamp":1742343660000,"open":6.5219,"high":6.5219,"low":6.5203,"close":6.5203,"volume":645.6599731445312},{"timestamp":1742343720000,"open":6.5205,"high":6.5216,"low":6.5196,"close":6.5214,"volume":766.530029296875},{"timestamp":1742343780000,"open":6.5213,"high":6.522,"low":6.5212,"close":6.5214,"volume":675.6300048828125},{"timestamp":1742343840000,"open":6.5214,"high":6.5219,"low":6.5209,"close":6.5213,"volume":695.52001953125},{"timestamp":1742343900000,"open":6.5214,"high":6.5214,"low":6.5203,"close":6.5205,"volume":796.5},{"timestamp":1742343960000,"open":6.5205,"high":6.5213,"low":6.5205,"close":6.5213,"volume":857.6099853515625},{"timestamp":1742344020000,"open":6.5212,"high":6.5213,"low":6.5203,"close":6.5209,"volume":1073.25},{"timestamp":1742344080000,"open":6.5208,"high":6.5213,"low":6.5203,"close":6.5207,"volume":454.2300109863281},{"timestamp":1742344140000,"open":6.5206,"high":6.522,"low":6.5205,"close":6.522,"volume":675.9000244140625},{"timestamp":1742344200000,"open":6.522,"high":6.5226,"low":6.5213,"close":6.5221,"volume":735.8400268554688},{"timestamp":1742344260000,"open":6.522,"high":6.5222,"low":6.5212,"close":6.5222,"volume":706.22998046875},{"timestamp":1742344320000,"open":6.5221,"high":6.5237,"low":6.5218,"close":6.5236,"volume":786.9600219726562},{"timestamp":1742344380000,"open":6.5235,"high":6.5245,"low":6.5229,"close":6.5244,"volume":859.5900268554688},{"timestamp":1742344440000,"open":6.5243,"high":6.5255,"low":6.5241,"close":6.5249,"volume":1235.25},{"timestamp":1742344500000,"open":6.5248,"high":6.5276,"low":6.5248,"close":6.5268,"volume":1518.75},{"timestamp":1742344560000,"open":6.5267,"high":6.5281,"low":6.5267,"close":6.5276,"volume":1356.75},{"timestamp":1742344620000,"open":6.5275,"high":6.5284,"low":6.5274,"close":6.5277,"volume":1397.25},{"timestamp":1742344680000,"open":6.5278,"high":6.5284,"low":6.5273,"close":6.5275,"volume":764.0999755859375},{"timestamp":1742344740000,"open":6.5275,"high":6.528,"low":6.5268,"close":6.5269,"volume":1240.6500244140625},{"timestamp":1742344800000,"open":6.5268,"high":6.5268,"low":6.5253,"close":6.5256,"volume":1093.5},{"timestamp":1742344860000,"open":6.5254,"high":6.5257,"low":6.5243,"close":6.5248,"volume":631.7999877929688},{"timestamp":1742344920000,"open":6.5248,"high":6.5271,"low":6.5243,"close":6.5264,"volume":1080.9000244140625},{"timestamp":1742344980000,"open":6.5266,"high":6.5267,"low":6.5257,"close":6.5261,"volume":292.04998779296875},{"timestamp":1742345040000,"open":6.5261,"high":6.5262,"low":6.5252,"close":6.5257,"volume":813.5999755859375},{"timestamp":1742345100000,"open":6.5257,"high":6.5265,"low":6.5255,"close":6.5256,"volume":1723.949951171875},{"timestamp":1742345160000,"open":6.5257,"high":6.5258,"low":6.5245,"close":6.5251,"volume":2551.5},{"timestamp":1742345220000,"open":6.5254,"high":6.5254,"low":6.5241,"close":6.5241,"volume":1888.6500244140625},{"timestamp":1742345280000,"open":6.5247,"high":6.5262,"low":6.5246,"close":6.5255,"volume":5406.75},{"timestamp":1742345340000,"open":6.5255,"high":6.527,"low":6.525,"close":6.5267,"volume":2875.5},{"timestamp":1742345400000,"open":6.5269,"high":6.5282,"low":6.5265,"close":6.5274,"volume":2722.050048828125},{"timestamp":1742345460000,"open":6.5275,"high":6.5293,"low":6.5275,"close":6.5293,"volume":868.9500122070312},{"timestamp":1742345520000,"open":6.5293,"high":6.5318,"low":6.5287,"close":6.5309,"volume":3510.89990234375},{"timestamp":1742345580000,"open":6.5309,"high":6.5352,"low":6.5304,"close":6.5336,"volume":4356.18017578125},{"timestamp":1742345640000,"open":6.5336,"high":6.5376,"low":6.5335,"close":6.5374,"volume":4839.75},{"timestamp":1742345700000,"open":6.5373,"high":6.5389,"low":6.5365,"close":6.5372,"volume":3381.75},{"timestamp":1742345760000,"open":6.5374,"high":6.5388,"low":6.5371,"close":6.5387,"volume":1721.25},{"timestamp":1742345820000,"open":6.5385,"high":6.5402,"low":6.538,"close":6.538,"volume":1905.9300537109375},{"timestamp":1742345880000,"open":6.5382,"high":6.5383,"low":6.5358,"close":6.5363,"volume":5398.2001953125},{"timestamp":1742345940000,"open":6.5364,"high":6.5376,"low":6.535,"close":6.535,"volume":2393.3701171875},{"timestamp":1742346000000,"open":6.5351,"high":6.5353,"low":6.5338,"close":6.5345,"volume":1834.199951171875},{"timestamp":1742346060000,"open":6.5346,"high":6.5364,"low":6.534,"close":6.5357,"volume":2483.909912109375},{"timestamp":1742346120000,"open":6.5356,"high":6.5362,"low":6.5348,"close":6.5348,"volume":3327.75},{"timestamp":1742346180000,"open":6.5349,"high":6.535,"low":6.5337,"close":6.5345,"volume":1745.0999755859375},{"timestamp":1742346240000,"open":6.5345,"high":6.5346,"low":6.5337,"close":6.5345,"volume":1234.0799560546875},{"timestamp":1742346300000,"open":6.5345,"high":6.535,"low":6.5328,"close":6.5339,"volume":1341.0899658203125},{"timestamp":1742346360000,"open":6.534,"high":6.5342,"low":6.5332,"close":6.5338,"volume":1483.199951171875},{"timestamp":1742346420000,"open":6.5337,"high":6.5352,"low":6.5333,"close":6.535,"volume":1548.449951171875},{"timestamp":1742346480000,"open":6.5348,"high":6.535,"low":6.5332,"close":6.5337,"volume":1032.6600341796875},{"timestamp":1742346540000,"open":6.5335,"high":6.5347,"low":6.5326,"close":6.5341,"volume":3044.610107421875},{"timestamp":1742346600000,"open":6.5341,"high":6.535,"low":6.5341,"close":6.5347,"volume":1267.6500244140625},{"timestamp":1742346660000,"open":6.5348,"high":6.5353,"low":6.5337,"close":6.5339,"volume":6641.3701171875},{"timestamp":1742346720000,"open":6.5338,"high":6.5345,"low":6.5332,"close":6.5341,"volume":8292.330078125},{"timestamp":1742346780000,"open":6.5342,"high":6.5362,"low":6.5337,"close":6.536,"volume":10172.25},{"timestamp":1742346840000,"open":6.5361,"high":6.5368,"low":6.5354,"close":6.5362,"volume":5308.2001953125},{"timestamp":1742346900000,"open":6.5362,"high":6.537,"low":6.5356,"close":6.5358,"volume":3503.25},{"timestamp":1742346960000,"open":6.5358,"high":6.5378,"low":6.5358,"close":6.5375,"volume":2916},{"timestamp":1742347020000,"open":6.5377,"high":6.5377,"low":6.5356,"close":6.5362,"volume":1437.75},{"timestamp":1742347080000,"open":6.5365,"high":6.5374,"low":6.5353,"close":6.5359,"volume":1640.25},{"timestamp":1742347140000,"open":6.536,"high":6.5367,"low":6.5341,"close":6.5344,"volume":2713.5},{"timestamp":1742347200000,"open":6.5344,"high":6.535,"low":6.5341,"close":6.5348,"volume":2106},{"timestamp":1742347260000,"open":6.5347,"high":6.5349,"low":6.5339,"close":6.5347,"volume":2592},{"timestamp":1742347320000,"open":6.5345,"high":6.5349,"low":6.5338,"close":6.5341,"volume":1397.25},{"timestamp":1742347380000,"open":6.5342,"high":6.5345,"low":6.5338,"close":6.534,"volume":3280.5},{"timestamp":1742347440000,"open":6.5341,"high":6.5345,"low":6.5331,"close":6.5338,"volume":2541.330078125},{"timestamp":1742347500000,"open":6.5337,"high":6.5338,"low":6.5327,"close":6.5333,"volume":3381.75},{"timestamp":1742347560000,"open":6.5335,"high":6.5338,"low":6.5329,"close":6.5337,"volume":3483},{"timestamp":1742347620000,"open":6.5336,"high":6.5349,"low":6.5334,"close":6.5341,"volume":4718.25},{"timestamp":1742347680000,"open":6.5337,"high":6.535,"low":6.5337,"close":6.5349,"volume":3300.75},{"timestamp":1742347740000,"open":6.535,"high":6.5357,"low":6.5338,"close":6.5343,"volume":3746.25},{"timestamp":1742347800000,"open":6.5343,"high":6.5343,"low":6.5317,"close":6.532,"volume":8525.25},{"timestamp":1742347860000,"open":6.5323,"high":6.5327,"low":6.5311,"close":6.5317,"volume":9841.58984375},{"timestamp":1742347920000,"open":6.5319,"high":6.533,"low":6.5313,"close":6.5319,"volume":10854},{"timestamp":1742347980000,"open":6.5323,"high":6.5331,"low":6.5314,"close":6.5317,"volume":7867.080078125},{"timestamp":1742348040000,"open":6.5317,"high":6.5331,"low":6.5315,"close":6.5321,"volume":2926.080078125},{"timestamp":1742348100000,"open":6.5322,"high":6.5328,"low":6.5308,"close":6.5313,"volume":2766.14990234375},{"timestamp":1742348160000,"open":6.5314,"high":6.5314,"low":6.5304,"close":6.5307,"volume":2308.5},{"timestamp":1742348220000,"open":6.5307,"high":6.5312,"low":6.5293,"close":6.53,"volume":5467.58984375},{"timestamp":1742348280000,"open":6.5303,"high":6.5318,"low":6.5289,"close":6.5316,"volume":6520.5},{"timestamp":1742348340000,"open":6.5316,"high":6.5316,"low":6.5299,"close":6.5306,"volume":5487.75},{"timestamp":1742348400000,"open":6.5307,"high":6.5308,"low":6.5288,"close":6.5297,"volume":6743.25},{"timestamp":1742348460000,"open":6.5295,"high":6.5308,"low":6.5292,"close":6.5307,"volume":8120.25},{"timestamp":1742348520000,"open":6.5306,"high":6.5314,"low":6.5301,"close":6.5313,"volume":4090.5},{"timestamp":1742348580000,"open":6.5313,"high":6.5333,"low":6.5308,"close":6.5326,"volume":4698.08984375},{"timestamp":1742348640000,"open":6.5327,"high":6.5339,"low":6.5325,"close":6.5334,"volume":2794.5},{"timestamp":1742348700000,"open":6.5333,"high":6.5333,"low":6.5314,"close":6.5327,"volume":6561},{"timestamp":1742348760000,"open":6.5325,"high":6.5342,"low":6.5319,"close":6.5339,"volume":3543.75},{"timestamp":1742348820000,"open":6.534,"high":6.5341,"low":6.5331,"close":6.5333,"volume":4738.5},{"timestamp":1742348880000,"open":6.5332,"high":6.5334,"low":6.5326,"close":6.5332,"volume":1458},{"timestamp":1742348940000,"open":6.5334,"high":6.5334,"low":6.5316,"close":6.5321,"volume":2450.25},{"timestamp":1742349000000,"open":6.5322,"high":6.5329,"low":6.5316,"close":6.5317,"volume":3179.25},{"timestamp":1742349060000,"open":6.5319,"high":6.5322,"low":6.5311,"close":6.5318,"volume":1964.25},{"timestamp":1742349120000,"open":6.5318,"high":6.533,"low":6.5313,"close":6.5314,"volume":1903.5},{"timestamp":1742349180000,"open":6.5313,"high":6.5314,"low":6.5306,"close":6.5308,"volume":2268},{"timestamp":1742349240000,"open":6.531,"high":6.5311,"low":6.5305,"close":6.5307,"volume":1316.25},{"timestamp":1742349300000,"open":6.5308,"high":6.5309,"low":6.5296,"close":6.5305,"volume":1782},{"timestamp":1742349360000,"open":6.5307,"high":6.5312,"low":6.5303,"close":6.5305,"volume":2025},{"timestamp":1742349420000,"open":6.5306,"high":6.5313,"low":6.5298,"close":6.5302,"volume":1903.5},{"timestamp":1742349480000,"open":6.5301,"high":6.5306,"low":6.5297,"close":6.5306,"volume":1620},{"timestamp":1742349540000,"open":6.5305,"high":6.5309,"low":6.5296,"close":6.5307,"volume":1782},{"timestamp":1742349600000,"open":6.5308,"high":6.5323,"low":6.5305,"close":6.5319,"volume":3726},{"timestamp":1742349660000,"open":6.5317,"high":6.5324,"low":6.5315,"close":6.532,"volume":1437.75},{"timestamp":1742349720000,"open":6.5317,"high":6.532,"low":6.5303,"close":6.5307,"volume":3414.14990234375},{"timestamp":1742349780000,"open":6.5307,"high":6.5316,"low":6.53,"close":6.5303,"volume":2106},{"timestamp":1742349840000,"open":6.5303,"high":6.5306,"low":6.5298,"close":6.5301,"volume":2612.25},{"timestamp":1742349900000,"open":6.53,"high":6.5305,"low":6.5286,"close":6.5305,"volume":2328.75},{"timestamp":1742349960000,"open":6.5303,"high":6.5311,"low":6.5297,"close":6.5298,"volume":2207.25},{"timestamp":1742350020000,"open":6.53,"high":6.5308,"low":6.5297,"close":6.5303,"volume":2004.75},{"timestamp":1742350080000,"open":6.5301,"high":6.5313,"low":6.5292,"close":6.5296,"volume":2369.25},{"timestamp":1742350140000,"open":6.5295,"high":6.5301,"low":6.529,"close":6.5291,"volume":2551.5},{"timestamp":1742350200000,"open":6.5292,"high":6.5305,"low":6.529,"close":6.5299,"volume":2592},{"timestamp":1742350260000,"open":6.5299,"high":6.5299,"low":6.5285,"close":6.5286,"volume":2106},{"timestamp":1742350320000,"open":6.5285,"high":6.5288,"low":6.5278,"close":6.528,"volume":2673},{"timestamp":1742350380000,"open":6.5279,"high":6.5285,"low":6.5275,"close":6.5284,"volume":2794.5},{"timestamp":1742350440000,"open":6.5282,"high":6.5285,"low":6.5276,"close":6.528,"volume":2592},{"timestamp":1742350500000,"open":6.5278,"high":6.5295,"low":6.5276,"close":6.5291,"volume":1782},{"timestamp":1742350560000,"open":6.5291,"high":6.5294,"low":6.5286,"close":6.5291,"volume":2247.75},{"timestamp":1742350620000,"open":6.5293,"high":6.5305,"low":6.5291,"close":6.53,"volume":1761.75},{"timestamp":1742350680000,"open":6.53,"high":6.5301,"low":6.5293,"close":6.5293,"volume":1640.25},{"timestamp":1742350740000,"open":6.5293,"high":6.5307,"low":6.529,"close":6.5303,"volume":2673},{"timestamp":1742350800000,"open":6.5304,"high":6.531,"low":6.5296,"close":6.5297,"volume":1680.75},{"timestamp":1742350860000,"open":6.5299,"high":6.5305,"low":6.5296,"close":6.5297,"volume":1134},{"timestamp":1742350920000,"open":6.5295,"high":6.5296,"low":6.5286,"close":6.5288,"volume":1701},{"timestamp":1742350980000,"open":6.5288,"high":6.5288,"low":6.5283,"close":6.5284,"volume":1194.75},{"timestamp":1742351040000,"open":6.5286,"high":6.5291,"low":6.528,"close":6.5283,"volume":1154.25},{"timestamp":1742351100000,"open":6.5281,"high":6.536,"low":6.5272,"close":6.5328,"volume":7958.25},{"timestamp":1742351160000,"open":6.533,"high":6.5337,"low":6.532,"close":6.5333,"volume":2754},{"timestamp":1742351220000,"open":6.5334,"high":6.5357,"low":6.533,"close":6.5356,"volume":2045.25},{"timestamp":1742351280000,"open":6.5358,"high":6.536,"low":6.534,"close":6.534,"volume":3402},{"timestamp":1742351340000,"open":6.534,"high":6.5343,"low":6.5322,"close":6.5323,"volume":2713.5},{"timestamp":1742351400000,"open":6.5324,"high":6.5325,"low":6.5215,"close":6.5257,"volume":4576.5},{"timestamp":1742351460000,"open":6.5259,"high":6.5272,"low":6.5254,"close":6.5263,"volume":2328.75},{"timestamp":1742351520000,"open":6.5263,"high":6.5279,"low":6.524,"close":6.5248,"volume":2247.75},{"timestamp":1742351580000,"open":6.5247,"high":6.5264,"low":6.5247,"close":6.5259,"volume":2085.75},{"timestamp":1742351640000,"open":6.5257,"high":6.5282,"low":6.5255,"close":6.5275,"volume":2693.25},{"timestamp":1742351700000,"open":6.5277,"high":6.5287,"low":6.5271,"close":6.5286,"volume":2268},{"timestamp":1742351760000,"open":6.5286,"high":6.5304,"low":6.5285,"close":6.5301,"volume":1964.25},{"timestamp":1742351820000,"open":6.5301,"high":6.5316,"low":6.5299,"close":6.5312,"volume":1923.75},{"timestamp":1742351880000,"open":6.5312,"high":6.5317,"low":6.5306,"close":6.5306,"volume":1113.75},{"timestamp":1742351940000,"open":6.5309,"high":6.5309,"low":6.5294,"close":6.5296,"volume":1093.5},{"timestamp":1742352000000,"open":6.5294,"high":6.5305,"low":6.5291,"close":6.5303,"volume":1134},{"timestamp":1742352060000,"open":6.5304,"high":6.531,"low":6.5297,"close":6.5302,"volume":2166.75},{"timestamp":1742352120000,"open":6.5303,"high":6.5308,"low":6.5296,"close":6.5296,"volume":1397.25},{"timestamp":1742352180000,"open":6.5299,"high":6.5318,"low":6.5297,"close":6.5316,"volume":1093.5},{"timestamp":1742352240000,"open":6.5316,"high":6.5316,"low":6.5302,"close":6.5313,"volume":992.25},{"timestamp":1742352300000,"open":6.5312,"high":6.5318,"low":6.5306,"close":6.5318,"volume":1215},{"timestamp":1742352360000,"open":6.5318,"high":6.532,"low":6.5316,"close":6.5318,"volume":1073.25},{"timestamp":1742352420000,"open":6.5313,"high":6.5313,"low":6.5307,"close":6.5309,"volume":830.25},{"timestamp":1742352480000,"open":6.5309,"high":6.5319,"low":6.5302,"close":6.5303,"volume":1093.5},{"timestamp":1742352540000,"open":6.5304,"high":6.5304,"low":6.5292,"close":6.53,"volume":972},{"timestamp":1742352600000,"open":6.5299,"high":6.5314,"low":6.5299,"close":6.5307,"volume":1174.5},{"timestamp":1742352660000,"open":6.5308,"high":6.5319,"low":6.5308,"close":6.5318,"volume":688.5},{"timestamp":1742352720000,"open":6.5317,"high":6.532,"low":6.5316,"close":6.532,"volume":567},{"timestamp":1742352780000,"open":6.5319,"high":6.5339,"low":6.5318,"close":6.5335,"volume":1174.5},{"timestamp":1742352840000,"open":6.5334,"high":6.5335,"low":6.5325,"close":6.5325,"volume":688.5},{"timestamp":1742352900000,"open":6.5324,"high":6.533,"low":6.5319,"close":6.5328,"volume":1174.5},{"timestamp":1742352960000,"open":6.5329,"high":6.5331,"low":6.5328,"close":6.5328,"volume":830.25},{"timestamp":1742353020000,"open":6.5331,"high":6.5336,"low":6.5327,"close":6.5327,"volume":830.25},{"timestamp":1742353080000,"open":6.5325,"high":6.5325,"low":6.5316,"close":6.5322,"volume":749.25},{"timestamp":1742353140000,"open":6.5321,"high":6.5321,"low":6.5308,"close":6.5308,"volume":627.75},{"timestamp":1742353200000,"open":6.5309,"high":6.5321,"low":6.5307,"close":6.5318,"volume":546.75},{"timestamp":1742353260000,"open":6.532,"high":6.5325,"low":6.5317,"close":6.5319,"volume":648},{"timestamp":1742353320000,"open":6.532,"high":6.5324,"low":6.5314,"close":6.5322,"volume":688.5},{"timestamp":1742353380000,"open":6.5321,"high":6.5326,"low":6.5316,"close":6.5322,"volume":789.75},{"timestamp":1742353440000,"open":6.5323,"high":6.5329,"low":6.5321,"close":6.5325,"volume":729},{"timestamp":1742353500000,"open":6.5325,"high":6.5344,"low":6.5321,"close":6.5334,"volume":951.75},{"timestamp":1742353560000,"open":6.5334,"high":6.5335,"low":6.5328,"close":6.5335,"volume":830.25},{"timestamp":1742353620000,"open":6.5335,"high":6.5335,"low":6.5328,"close":6.5328,"volume":587.25},{"timestamp":1742353680000,"open":6.5326,"high":6.5337,"low":6.5325,"close":6.5333,"volume":1660.5},{"timestamp":1742353740000,"open":6.5333,"high":6.5333,"low":6.5321,"close":6.533,"volume":769.5},{"timestamp":1742353800000,"open":6.5328,"high":6.5334,"low":6.5324,"close":6.5332,"volume":648},{"timestamp":1742353860000,"open":6.5326,"high":6.5331,"low":6.5324,"close":6.5331,"volume":648},{"timestamp":1742353920000,"open":6.5331,"high":6.5334,"low":6.5327,"close":6.5332,"volume":587.25},{"timestamp":1742353980000,"open":6.5333,"high":6.5333,"low":6.533,"close":6.5331,"volume":405},{"timestamp":1742354040000,"open":6.5331,"high":6.5331,"low":6.5319,"close":6.5321,"volume":708.75},{"timestamp":1742354100000,"open":6.532,"high":6.5328,"low":6.5319,"close":6.5322,"volume":972},{"timestamp":1742354160000,"open":6.5324,"high":6.5324,"low":6.5303,"close":6.5303,"volume":850.5},{"timestamp":1742354220000,"open":6.5304,"high":6.5312,"low":6.5301,"close":6.5302,"volume":951.75},{"timestamp":1742354280000,"open":6.5302,"high":6.5308,"low":6.5296,"close":6.5299,"volume":951.75},{"timestamp":1742354340000,"open":6.53,"high":6.5305,"low":6.5298,"close":6.5301,"volume":688.5},{"timestamp":1742354400000,"open":6.5301,"high":6.5305,"low":6.5296,"close":6.5301,"volume":1235.25},{"timestamp":1742354460000,"open":6.53,"high":6.5301,"low":6.529,"close":6.5291,"volume":992.25},{"timestamp":1742354520000,"open":6.5292,"high":6.5305,"low":6.5292,"close":6.5305,"volume":546.75},{"timestamp":1742354580000,"open":6.5306,"high":6.531,"low":6.5304,"close":6.5306,"volume":627.75},{"timestamp":1742354640000,"open":6.5306,"high":6.5308,"low":6.5296,"close":6.5299,"volume":465.75},{"timestamp":1742354700000,"open":6.5301,"high":6.5302,"low":6.5294,"close":6.5296,"volume":465.75},{"timestamp":1742354760000,"open":6.5297,"high":6.5297,"low":6.5291,"close":6.5291,"volume":931.5},{"timestamp":1742354820000,"open":6.5289,"high":6.5294,"low":6.5288,"close":6.529,"volume":567},{"timestamp":1742354880000,"open":6.5288,"high":6.5295,"low":6.5286,"close":6.5293,"volume":789.75},{"timestamp":1742354940000,"open":6.5292,"high":6.5302,"low":6.5288,"close":6.5297,"volume":1599.75},{"timestamp":1742355000000,"open":6.5298,"high":6.5299,"low":6.5291,"close":6.5298,"volume":1498.5},{"timestamp":1742355060000,"open":6.5296,"high":6.53,"low":6.5288,"close":6.53,"volume":1802.25},{"timestamp":1742355120000,"open":6.53,"high":6.53,"low":6.5288,"close":6.5293,"volume":1053},{"timestamp":1742355180000,"open":6.5293,"high":6.5297,"low":6.5291,"close":6.5294,"volume":1255.5},{"timestamp":1742355240000,"open":6.5294,"high":6.5297,"low":6.5291,"close":6.5296,"volume":1640.25},{"timestamp":1742355300000,"open":6.5297,"high":6.5301,"low":6.5292,"close":6.5292,"volume":951.75},{"timestamp":1742355360000,"open":6.5291,"high":6.5301,"low":6.5287,"close":6.5301,"volume":648},{"timestamp":1742355420000,"open":6.5302,"high":6.5303,"low":6.5295,"close":6.5296,"volume":1680.6600341796875},{"timestamp":1742355480000,"open":6.5293,"high":6.5293,"low":6.5286,"close":6.5292,"volume":850.5},{"timestamp":1742355540000,"open":6.5292,"high":6.5292,"low":6.5282,"close":6.5285,"volume":1093.5},{"timestamp":1742355600000,"open":6.5287,"high":6.5298,"low":6.5287,"close":6.5297,"volume":1032.75},{"timestamp":1742355660000,"open":6.5296,"high":6.5298,"low":6.5285,"close":6.529,"volume":749.25},{"timestamp":1742355720000,"open":6.5288,"high":6.5289,"low":6.5258,"close":6.5283,"volume":1113.75},{"timestamp":1742355780000,"open":6.5284,"high":6.5286,"low":6.528,"close":6.5282,"volume":769.5},{"timestamp":1742355840000,"open":6.5283,"high":6.5286,"low":6.5282,"close":6.5284,"volume":567},{"timestamp":1742355900000,"open":6.5284,"high":6.529,"low":6.5284,"close":6.5287,"volume":405},{"timestamp":1742355960000,"open":6.5287,"high":6.5292,"low":6.5285,"close":6.5291,"volume":951.75},{"timestamp":1742356020000,"open":6.5293,"high":6.5297,"low":6.5286,"close":6.5286,"volume":810},{"timestamp":1742356080000,"open":6.5286,"high":6.5291,"low":6.5283,"close":6.5283,"volume":870.75},{"timestamp":1742356140000,"open":6.5284,"high":6.5286,"low":6.5282,"close":6.5284,"volume":526.5},{"timestamp":1742356200000,"open":6.5252,"high":6.5284,"low":6.5251,"close":6.5284,"volume":344.25},{"timestamp":1742356260000,"open":6.5284,"high":6.5284,"low":6.5269,"close":6.5275,"volume":891},{"timestamp":1742356320000,"open":6.5276,"high":6.5276,"low":6.5265,"close":6.5268,"volume":1154.25},{"timestamp":1742356380000,"open":6.5266,"high":6.5269,"low":6.5264,"close":6.5266,"volume":729},{"timestamp":1742356440000,"open":6.5266,"high":6.5268,"low":6.5256,"close":6.526,"volume":1235.25},{"timestamp":1742356500000,"open":6.5254,"high":6.5263,"low":6.5252,"close":6.526,"volume":607.5},{"timestamp":1742356560000,"open":6.5259,"high":6.5259,"low":6.5239,"close":6.5256,"volume":1539},{"timestamp":1742356620000,"open":6.5254,"high":6.5255,"low":6.5244,"close":6.5252,"volume":2535.929931640625},{"timestamp":1742356680000,"open":6.5252,"high":6.5255,"low":6.525,"close":6.5254,"volume":678.0599975585938},{"timestamp":1742356740000,"open":6.5256,"high":6.5262,"low":6.5247,"close":6.5249,"volume":910.7100219726562},{"timestamp":1742356800000,"open":6.5247,"high":6.5248,"low":6.5234,"close":6.5236,"volume":1032.75},{"timestamp":1742356860000,"open":6.5237,"high":6.5237,"low":6.5224,"close":6.5226,"volume":729},{"timestamp":1742356920000,"open":6.5225,"high":6.5234,"low":6.5225,"close":6.5228,"volume":1032.75},{"timestamp":1742356980000,"open":6.5227,"high":6.5229,"low":6.5223,"close":6.5225,"volume":546.75},{"timestamp":1742357040000,"open":6.5225,"high":6.5226,"low":6.5216,"close":6.522,"volume":789.75},{"timestamp":1742357100000,"open":6.5219,"high":6.5228,"low":6.5214,"close":6.5224,"volume":911.25},{"timestamp":1742357160000,"open":6.5224,"high":6.5229,"low":6.5215,"close":6.5229,"volume":668.25},{"timestamp":1742357220000,"open":6.5228,"high":6.5236,"low":6.5226,"close":6.5236,"volume":1053},{"timestamp":1742357280000,"open":6.5235,"high":6.524,"low":6.5228,"close":6.524,"volume":891},{"timestamp":1742357340000,"open":6.5239,"high":6.5242,"low":6.5234,"close":6.5237,"volume":1073.25},{"timestamp":1742357400000,"open":6.5237,"high":6.5241,"low":6.523,"close":6.5235,"volume":911.25},{"timestamp":1742357460000,"open":6.5237,"high":6.5237,"low":6.523,"close":6.5235,"volume":688.5},{"timestamp":1742357520000,"open":6.5234,"high":6.5243,"low":6.5228,"close":6.5235,"volume":1053},{"timestamp":1742357580000,"open":6.5236,"high":6.5249,"low":6.5234,"close":6.5242,"volume":1316.25},{"timestamp":1742357640000,"open":6.5243,"high":6.5245,"low":6.5235,"close":6.5235,"volume":830.25},{"timestamp":1742357700000,"open":6.5235,"high":6.5235,"low":6.5225,"close":6.5227,"volume":1883.25},{"timestamp":1742357760000,"open":6.5227,"high":6.5232,"low":6.5206,"close":6.5206,"volume":729},{"timestamp":1742357820000,"open":6.5208,"high":6.522,"low":6.5207,"close":6.5219,"volume":830.25},{"timestamp":1742357880000,"open":6.5219,"high":6.5245,"low":6.5214,"close":6.5241,"volume":526.5},{"timestamp":1742357940000,"open":6.5241,"high":6.5249,"low":6.524,"close":6.5249,"volume":992.25},{"timestamp":1742358000000,"open":6.5248,"high":6.5248,"low":6.524,"close":6.5241,"volume":870.75},{"timestamp":1742358060000,"open":6.5243,"high":6.526,"low":6.5242,"close":6.5259,"volume":931.5},{"timestamp":1742358120000,"open":6.5259,"high":6.5286,"low":6.5259,"close":6.5286,"volume":2551.5},{"timestamp":1742358180000,"open":6.5285,"high":6.5286,"low":6.5275,"close":6.5282,"volume":1053},{"timestamp":1742358240000,"open":6.5284,"high":6.5292,"low":6.5284,"close":6.5286,"volume":1275.75},{"timestamp":1742358300000,"open":6.5286,"high":6.5289,"low":6.528,"close":6.5281,"volume":465.75},{"timestamp":1742358360000,"open":6.528,"high":6.5282,"low":6.5272,"close":6.5276,"volume":931.5},{"timestamp":1742358420000,"open":6.5276,"high":6.5276,"low":6.5266,"close":6.5269,"volume":1073.25},{"timestamp":1742358480000,"open":6.5269,"high":6.5276,"low":6.5247,"close":6.5271,"volume":546.75},{"timestamp":1742358540000,"open":6.5268,"high":6.5271,"low":6.5263,"close":6.5267,"volume":1437.75},{"timestamp":1742358600000,"open":6.5272,"high":6.528,"low":6.527,"close":6.5277,"volume":1194.75},{"timestamp":1742358660000,"open":6.5276,"high":6.5281,"low":6.5254,"close":6.5254,"volume":465.75},{"timestamp":1742358720000,"open":6.5254,"high":6.5281,"low":6.5252,"close":6.5272,"volume":891},{"timestamp":1742358780000,"open":6.5274,"high":6.5283,"low":6.5272,"close":6.5282,"volume":627.75},{"timestamp":1742358840000,"open":6.5284,"high":6.5284,"low":6.528,"close":6.5281,"volume":729},{"timestamp":1742358900000,"open":6.5281,"high":6.5292,"low":6.5257,"close":6.5291,"volume":870.75},{"timestamp":1742358960000,"open":6.5289,"high":6.5299,"low":6.5285,"close":6.5299,"volume":830.25},{"timestamp":1742359020000,"open":6.5303,"high":6.5303,"low":6.5282,"close":6.5283,"volume":688.5},{"timestamp":1742359080000,"open":6.5281,"high":6.5288,"low":6.5281,"close":6.5284,"volume":465.75},{"timestamp":1742359140000,"open":6.5287,"high":6.529,"low":6.5263,"close":6.5286,"volume":526.5},{"timestamp":1742359200000,"open":6.5287,"high":6.5296,"low":6.5278,"close":6.5295,"volume":749.25},{"timestamp":1742359260000,"open":6.5297,"high":6.5297,"low":6.529,"close":6.5294,"volume":1134},{"timestamp":1742359320000,"open":6.5294,"high":6.5294,"low":6.526,"close":6.5265,"volume":668.25},{"timestamp":1742359380000,"open":6.5264,"high":6.5273,"low":6.5264,"close":6.5273,"volume":222.75},{"timestamp":1742359440000,"open":6.5273,"high":6.5301,"low":6.5272,"close":6.5299,"volume":445.5},{"timestamp":1742359500000,"open":6.5297,"high":6.5297,"low":6.5291,"close":6.5295,"volume":688.5},{"timestamp":1742359560000,"open":6.5296,"high":6.5299,"low":6.5293,"close":6.5297,"volume":445.5},{"timestamp":1742359620000,"open":6.5297,"high":6.5299,"low":6.5287,"close":6.5293,"volume":769.5},{"timestamp":1742359680000,"open":6.5294,"high":6.5295,"low":6.5269,"close":6.5269,"volume":445.5},{"timestamp":1742359740000,"open":6.5269,"high":6.5294,"low":6.5268,"close":6.5283,"volume":992.25},{"timestamp":1742359800000,"open":6.5286,"high":6.5294,"low":6.526,"close":6.5292,"volume":830.25},{"timestamp":1742359860000,"open":6.5289,"high":6.5295,"low":6.5285,"close":6.5288,"volume":1093.5},{"timestamp":1742359920000,"open":6.5289,"high":6.5289,"low":6.5281,"close":6.5284,"volume":891},{"timestamp":1742359980000,"open":6.5283,"high":6.5287,"low":6.5278,"close":6.5281,"volume":1255.5},{"timestamp":1742360040000,"open":6.5282,"high":6.5284,"low":6.525,"close":6.525,"volume":972},{"timestamp":1742360100000,"open":6.525,"high":6.5252,"low":6.5244,"close":6.5247,"volume":972},{"timestamp":1742360160000,"open":6.5247,"high":6.5276,"low":6.5245,"close":6.5269,"volume":1093.5},{"timestamp":1742360220000,"open":6.5269,"high":6.5278,"low":6.5265,"close":6.5273,"volume":1113.75},{"timestamp":1742360280000,"open":6.5274,"high":6.5285,"low":6.5254,"close":6.5258,"volume":1012.5},{"timestamp":1742360340000,"open":6.5256,"high":6.5284,"low":6.5256,"close":6.5281,"volume":810},{"timestamp":1742360400000,"open":6.5283,"high":6.5298,"low":6.5283,"close":6.5296,"volume":1073.25},{"timestamp":1742360460000,"open":6.5295,"high":6.5314,"low":6.529,"close":6.5313,"volume":1741.5},{"timestamp":1742360520000,"open":6.5313,"high":6.5329,"low":6.5309,"close":6.5325,"volume":1194.75},{"timestamp":1742360580000,"open":6.5326,"high":6.5337,"low":6.5326,"close":6.5331,"volume":1478.25},{"timestamp":1742360640000,"open":6.5332,"high":6.5339,"low":6.532,"close":6.532,"volume":1559.25},{"timestamp":1742360700000,"open":6.5321,"high":6.533,"low":6.5318,"close":6.533,"volume":1092.8699951171875},{"timestamp":1742360760000,"open":6.5329,"high":6.5333,"low":6.5328,"close":6.5332,"volume":221.85000610351562},{"timestamp":1742360820000,"open":6.5333,"high":6.5338,"low":6.5326,"close":6.5338,"volume":976.0499877929688},{"timestamp":1742360880000,"open":6.534,"high":6.534,"low":6.5318,"close":6.5328,"volume":1073.25},{"timestamp":1742360940000,"open":6.5326,"high":6.533,"low":6.5319,"close":6.5324,"volume":1174.5},{"timestamp":1742361000000,"open":6.5326,"high":6.5334,"low":6.5324,"close":6.5334,"volume":1015.8300170898438},{"timestamp":1742361060000,"open":6.5334,"high":6.5361,"low":6.5332,"close":6.5358,"volume":1079.4599609375},{"timestamp":1742361120000,"open":6.5359,"high":6.5362,"low":6.5349,"close":6.5361,"volume":1451.25},{"timestamp":1742361180000,"open":6.5362,"high":6.5362,"low":6.535,"close":6.5352,"volume":468},{"timestamp":1742361240000,"open":6.5352,"high":6.5357,"low":6.5343,"close":6.5345,"volume":2571.75},{"timestamp":1742361300000,"open":6.5345,"high":6.536,"low":6.5341,"close":6.5357,"volume":1212.300048828125},{"timestamp":1742361360000,"open":6.5359,"high":6.5361,"low":6.5347,"close":6.535,"volume":2008.800048828125},{"timestamp":1742361420000,"open":6.5353,"high":6.5361,"low":6.5352,"close":6.5354,"volume":891},{"timestamp":1742361480000,"open":6.5354,"high":6.5362,"low":6.5352,"close":6.5358,"volume":708.75},{"timestamp":1742361540000,"open":6.5357,"high":6.5358,"low":6.5341,"close":6.5342,"volume":1579.5},{"timestamp":1742361600000,"open":6.5342,"high":6.5345,"low":6.5335,"close":6.5342,"volume":1640.25},{"timestamp":1742361660000,"open":6.5345,"high":6.5345,"low":6.5335,"close":6.5338,"volume":2632.5},{"timestamp":1742361720000,"open":6.5338,"high":6.535,"low":6.5333,"close":6.5343,"volume":2025.0899658203125},{"timestamp":1742361780000,"open":6.5346,"high":6.5346,"low":6.5337,"close":6.534,"volume":1822.5},{"timestamp":1742361840000,"open":6.5341,"high":6.5353,"low":6.5341,"close":6.5352,"volume":1599.75},{"timestamp":1742361900000,"open":6.5352,"high":6.5361,"low":6.5349,"close":6.5351,"volume":940.0499877929688},{"timestamp":1742361960000,"open":6.5353,"high":6.536,"low":6.535,"close":6.5353,"volume":948.1500244140625},{"timestamp":1742362020000,"open":6.5355,"high":6.5359,"low":6.5343,"close":6.5346,"volume":1215},{"timestamp":1742362080000,"open":6.5347,"high":6.536,"low":6.5346,"close":6.5351,"volume":1260.449951171875},{"timestamp":1742362140000,"open":6.5349,"high":6.5353,"low":6.5341,"close":6.5342,"volume":1194.75},{"timestamp":1742362200000,"open":6.5341,"high":6.5358,"low":6.5341,"close":6.5357,"volume":1883.25},{"timestamp":1742362260000,"open":6.5357,"high":6.5359,"low":6.5355,"close":6.5355,"volume":486},{"timestamp":1742362320000,"open":6.5368,"high":6.5388,"low":6.5366,"close":6.5383,"volume":2045.25},{"timestamp":1742362380000,"open":6.5382,"high":6.5389,"low":6.5376,"close":6.5384,"volume":2470.5},{"timestamp":1742362440000,"open":6.5385,"high":6.5386,"low":6.537,"close":6.5377,"volume":1944},{"timestamp":1742362500000,"open":6.5379,"high":6.5389,"low":6.5369,"close":6.537,"volume":1458},{"timestamp":1742362560000,"open":6.5369,"high":6.5373,"low":6.5365,"close":6.5368,"volume":1417.5},{"timestamp":1742362620000,"open":6.5368,"high":6.5371,"low":6.5359,"close":6.5363,"volume":1984.5},{"timestamp":1742362680000,"open":6.5363,"high":6.5363,"low":6.5349,"close":6.5356,"volume":1599.75},{"timestamp":1742362740000,"open":6.5358,"high":6.5363,"low":6.5341,"close":6.5347,"volume":2085.75},{"timestamp":1742362800000,"open":6.5348,"high":6.535,"low":6.5335,"close":6.5342,"volume":1660.5},{"timestamp":1742362860000,"open":6.5343,"high":6.5346,"low":6.5337,"close":6.534,"volume":1194.75},{"timestamp":1742362920000,"open":6.5342,"high":6.5349,"low":6.5341,"close":6.5349,"volume":951.75},{"timestamp":1742362980000,"open":6.5348,"high":6.5351,"low":6.5342,"close":6.5347,"volume":951.75},{"timestamp":1742363040000,"open":6.5347,"high":6.5366,"low":6.5346,"close":6.5364,"volume":1053},{"timestamp":1742363100000,"open":6.5365,"high":6.5373,"low":6.5365,"close":6.5371,"volume":1012.5},{"timestamp":1742363160000,"open":6.537,"high":6.5379,"low":6.5348,"close":6.5377,"volume":769.5},{"timestamp":1742363220000,"open":6.5379,"high":6.538,"low":6.5362,"close":6.537,"volume":1701},{"timestamp":1742363280000,"open":6.5371,"high":6.5378,"low":6.5366,"close":6.5374,"volume":1316.25},{"timestamp":1742363340000,"open":6.5375,"high":6.5391,"low":6.5373,"close":6.5378,"volume":1599.75},{"timestamp":1742363400000,"open":6.5379,"high":6.5387,"low":6.5378,"close":6.5386,"volume":1174.5},{"timestamp":1742363460000,"open":6.5386,"high":6.5387,"low":6.538,"close":6.5384,"volume":1093.5},{"timestamp":1742363520000,"open":6.5383,"high":6.5387,"low":6.5371,"close":6.5385,"volume":1984.5},{"timestamp":1742363580000,"open":6.5384,"high":6.5387,"low":6.5369,"close":6.5372,"volume":1215},{"timestamp":1742363640000,"open":6.5373,"high":6.5377,"low":6.5368,"close":6.5374,"volume":1093.5},{"timestamp":1742363700000,"open":6.5373,"high":6.538,"low":6.5369,"close":6.5378,"volume":1032.75},{"timestamp":1742363760000,"open":6.5377,"high":6.5382,"low":6.5376,"close":6.5382,"volume":445.5},{"timestamp":1742363820000,"open":6.5379,"high":6.5383,"low":6.5369,"close":6.5372,"volume":1539},{"timestamp":1742363880000,"open":6.5372,"high":6.5383,"low":6.537,"close":6.5381,"volume":1296},{"timestamp":1742363940000,"open":6.5382,"high":6.5394,"low":6.5382,"close":6.5394,"volume":1458},{"timestamp":1742364000000,"open":6.5396,"high":6.5403,"low":6.5386,"close":6.5402,"volume":2511},{"timestamp":1742364060000,"open":6.5403,"high":6.5413,"low":6.5399,"close":6.5407,"volume":2369.25},{"timestamp":1742364120000,"open":6.5408,"high":6.5411,"low":6.539,"close":6.5394,"volume":2956.5},{"timestamp":1742364180000,"open":6.5398,"high":6.5403,"low":6.5395,"close":6.5402,"volume":668.25},{"timestamp":1742364240000,"open":6.5403,"high":6.5409,"low":6.5396,"close":6.5397,"volume":2086.469970703125},{"timestamp":1742364300000,"open":6.5395,"high":6.5396,"low":6.5383,"close":6.5391,"volume":1863},{"timestamp":1742364360000,"open":6.5394,"high":6.5394,"low":6.5368,"close":6.5372,"volume":5670},{"timestamp":1742364420000,"open":6.537,"high":6.5381,"low":6.5368,"close":6.5376,"volume":4900.5},{"timestamp":1742364480000,"open":6.5377,"high":6.5385,"low":6.5375,"close":6.5381,"volume":2166.75},{"timestamp":1742364540000,"open":6.5381,"high":6.5388,"low":6.5369,"close":6.5374,"volume":1863},{"timestamp":1742364600000,"open":6.5374,"high":6.5385,"low":6.5369,"close":6.5385,"volume":2146.5},{"timestamp":1742364660000,"open":6.5386,"high":6.5388,"low":6.5378,"close":6.5378,"volume":1802.25},{"timestamp":1742364720000,"open":6.5379,"high":6.538,"low":6.5373,"close":6.5376,"volume":1721.25},{"timestamp":1742364780000,"open":6.5377,"high":6.5381,"low":6.5369,"close":6.537,"volume":1984.5},{"timestamp":1742364840000,"open":6.5371,"high":6.5379,"low":6.5362,"close":6.5363,"volume":3523.5},{"timestamp":1742364900000,"open":6.5361,"high":6.538,"low":6.5354,"close":6.5375,"volume":3361.5},{"timestamp":1742364960000,"open":6.5375,"high":6.5379,"low":6.5371,"close":6.5378,"volume":1660.5},{"timestamp":1742365020000,"open":6.5379,"high":6.5393,"low":6.5375,"close":6.5393,"volume":1842.75},{"timestamp":1742365080000,"open":6.5392,"high":6.5401,"low":6.5382,"close":6.5382,"volume":2207.25},{"timestamp":1742365140000,"open":6.5384,"high":6.5389,"low":6.5373,"close":6.5375,"volume":1741.5},{"timestamp":1742365200000,"open":6.5374,"high":6.5382,"low":6.537,"close":6.5374,"volume":1842.75},{"timestamp":1742365260000,"open":6.5375,"high":6.538,"low":6.5371,"close":6.5378,"volume":2652.75},{"timestamp":1742365320000,"open":6.5378,"high":6.5384,"low":6.5374,"close":6.5384,"volume":3199.5},{"timestamp":1742365380000,"open":6.5382,"high":6.5391,"low":6.5366,"close":6.5386,"volume":5508},{"timestamp":1742365440000,"open":6.5387,"high":6.539,"low":6.5372,"close":6.5383,"volume":5508},{"timestamp":1742365500000,"open":6.5383,"high":6.539,"low":6.5372,"close":6.5376,"volume":4131},{"timestamp":1742365560000,"open":6.5376,"high":6.5388,"low":6.5376,"close":6.5386,"volume":2814.75},{"timestamp":1742365620000,"open":6.5386,"high":6.5398,"low":6.5386,"close":6.5392,"volume":2814.840087890625},{"timestamp":1742365680000,"open":6.5392,"high":6.5396,"low":6.5385,"close":6.5391,"volume":1275.75},{"timestamp":1742365740000,"open":6.5391,"high":6.5393,"low":6.5373,"close":6.539,"volume":1478.25},{"timestamp":1742365800000,"open":6.5389,"high":6.5389,"low":6.537,"close":6.5371,"volume":4151.25},{"timestamp":1742365860000,"open":6.5369,"high":6.5374,"low":6.535,"close":6.5359,"volume":5528.25},{"timestamp":1742365920000,"open":6.5362,"high":6.5371,"low":6.5345,"close":6.5367,"volume":3078},{"timestamp":1742365980000,"open":6.5369,"high":6.5374,"low":6.5323,"close":6.5346,"volume":8731.349609375},{"timestamp":1742366040000,"open":6.5345,"high":6.5367,"low":6.5337,"close":6.5356,"volume":7715.25},{"timestamp":1742366100000,"open":6.5356,"high":6.5379,"low":6.5348,"close":6.5375,"volume":6702.75},{"timestamp":1742366160000,"open":6.5375,"high":6.5384,"low":6.5375,"close":6.5378,"volume":4455},{"timestamp":1742366220000,"open":6.5379,"high":6.5401,"low":6.5378,"close":6.5401,"volume":2956.5},{"timestamp":1742366280000,"open":6.5399,"high":6.5425,"low":6.5397,"close":6.5416,"volume":3402},{"timestamp":1742366340000,"open":6.5417,"high":6.5423,"low":6.5409,"close":6.5416,"volume":2855.25},{"timestamp":1742366400000,"open":6.5417,"high":6.5427,"low":6.5405,"close":6.5416,"volume":3462.75},{"timestamp":1742366460000,"open":6.5417,"high":6.5426,"low":6.5415,"close":6.5422,"volume":2531.25},{"timestamp":1742366520000,"open":6.5423,"high":6.5447,"low":6.5423,"close":6.544,"volume":3138.75},{"timestamp":1742366580000,"open":6.5442,"high":6.5447,"low":6.5432,"close":6.544,"volume":3199.5},{"timestamp":1742366640000,"open":6.544,"high":6.544,"low":6.5419,"close":6.5431,"volume":3179.25},{"timestamp":1742366700000,"open":6.5434,"high":6.5436,"low":6.5414,"close":6.5415,"volume":4414.5},{"timestamp":1742366760000,"open":6.5414,"high":6.5444,"low":6.5413,"close":6.5441,"volume":6368.490234375},{"timestamp":1742366820000,"open":6.5442,"high":6.5456,"low":6.544,"close":6.5455,"volume":4971.330078125},{"timestamp":1742366880000,"open":6.5453,"high":6.5456,"low":6.5376,"close":6.5405,"volume":8251.830078125},{"timestamp":1742366940000,"open":6.5405,"high":6.5405,"low":6.5295,"close":6.5347,"volume":7588.89013671875},{"timestamp":1742367000000,"open":6.5348,"high":6.5372,"low":6.5338,"close":6.5371,"volume":3360.510009765625},{"timestamp":1742367060000,"open":6.5373,"high":6.5391,"low":6.5365,"close":6.5365,"volume":2196.989990234375},{"timestamp":1742367120000,"open":6.5365,"high":6.5413,"low":6.5363,"close":6.5393,"volume":6205.0498046875},{"timestamp":1742367180000,"open":6.5395,"high":6.5402,"low":6.5371,"close":6.5385,"volume":4443.83984375},{"timestamp":1742367240000,"open":6.5384,"high":6.5386,"low":6.5361,"close":6.5361,"volume":1994.31005859375},{"timestamp":1742367300000,"open":6.5361,"high":6.5382,"low":6.5357,"close":6.5373,"volume":3847.5},{"timestamp":1742367360000,"open":6.5373,"high":6.5374,"low":6.534,"close":6.534,"volume":5071.9501953125},{"timestamp":1742367420000,"open":6.5342,"high":6.5344,"low":6.5297,"close":6.53,"volume":7543.89013671875},{"timestamp":1742367480000,"open":6.53,"high":6.532,"low":6.5278,"close":6.5282,"volume":5447.25},{"timestamp":1742367540000,"open":6.5281,"high":6.5289,"low":6.5266,"close":6.5283,"volume":4475.25},{"timestamp":1742367600000,"open":6.5287,"high":6.529,"low":6.5255,"close":6.5257,"volume":3881.25},{"timestamp":1742367660000,"open":6.5261,"high":6.5271,"low":6.5204,"close":6.5207,"volume":3702.510009765625},{"timestamp":1742367720000,"open":6.5206,"high":6.5219,"low":6.5183,"close":6.521,"volume":4345.830078125},{"timestamp":1742367780000,"open":6.521,"high":6.5231,"low":6.52,"close":6.5215,"volume":3901.949951171875},{"timestamp":1742367840000,"open":6.5213,"high":6.523,"low":6.5197,"close":6.5228,"volume":4279.0498046875},{"timestamp":1742367900000,"open":6.5228,"high":6.5231,"low":6.5192,"close":6.5204,"volume":1849.050048828125},{"timestamp":1742367960000,"open":6.5202,"high":6.5221,"low":6.5187,"close":6.519,"volume":4118.85009765625},{"timestamp":1742368020000,"open":6.5192,"high":6.5192,"low":6.5163,"close":6.5179,"volume":3321},{"timestamp":1742368080000,"open":6.518,"high":6.5205,"low":6.5178,"close":6.518,"volume":2916},{"timestamp":1742368140000,"open":6.5178,"high":6.5193,"low":6.5157,"close":6.5157,"volume":4961.25},{"timestamp":1742368200000,"open":6.5156,"high":6.519,"low":6.5151,"close":6.5183,"volume":4151.25},{"timestamp":1742368260000,"open":6.5184,"high":6.5205,"low":6.5178,"close":6.5203,"volume":4900.31982421875},{"timestamp":1742368320000,"open":6.5201,"high":6.5213,"low":6.5194,"close":6.52,"volume":4109.490234375},{"timestamp":1742368380000,"open":6.5197,"high":6.5202,"low":6.5177,"close":6.5179,"volume":3037.5},{"timestamp":1742368440000,"open":6.5178,"high":6.5188,"low":6.5173,"close":6.5179,"volume":4961.25},{"timestamp":1742368500000,"open":6.518,"high":6.5208,"low":6.5179,"close":6.519,"volume":4785.66015625},{"timestamp":1742368560000,"open":6.519,"high":6.5213,"low":6.519,"close":6.5195,"volume":3030.47998046875},{"timestamp":1742368620000,"open":6.5194,"high":6.5201,"low":6.517,"close":6.517,"volume":1447.8299560546875},{"timestamp":1742368680000,"open":6.517,"high":6.5183,"low":6.5153,"close":6.5153,"volume":2307.510009765625},{"timestamp":1742368740000,"open":6.5155,"high":6.5165,"low":6.515,"close":6.5163,"volume":3495.68994140625},{"timestamp":1742368800000,"open":6.5163,"high":6.5197,"low":6.5162,"close":6.5184,"volume":5589.6298828125},{"timestamp":1742368860000,"open":6.5184,"high":6.519,"low":6.5171,"close":6.5186,"volume":2948.760009765625},{"timestamp":1742368920000,"open":6.5185,"high":6.5189,"low":6.5164,"close":6.5179,"volume":3406.5},{"timestamp":1742368980000,"open":6.5178,"high":6.5178,"low":6.5142,"close":6.516,"volume":2741.1298828125},{"timestamp":1742369040000,"open":6.5158,"high":6.5168,"low":6.514,"close":6.5142,"volume":2338.56005859375},{"timestamp":1742369100000,"open":6.5145,"high":6.5165,"low":6.5142,"close":6.5152,"volume":2794.5},{"timestamp":1742369160000,"open":6.5151,"high":6.516,"low":6.5142,"close":6.5148,"volume":3138.75},{"timestamp":1742369220000,"open":6.5147,"high":6.5151,"low":6.5122,"close":6.5122,"volume":2835},{"timestamp":1742369280000,"open":6.5124,"high":6.513,"low":6.5087,"close":6.5125,"volume":2910.60009765625},{"timestamp":1742369340000,"open":6.5124,"high":6.5131,"low":6.5105,"close":6.5113,"volume":2754},{"timestamp":1742369400000,"open":6.5111,"high":6.5111,"low":6.5066,"close":6.5068,"volume":7715.25},{"timestamp":1742369460000,"open":6.5066,"high":6.5069,"low":6.5054,"close":6.5057,"volume":4718.25},{"timestamp":1742369520000,"open":6.5055,"high":6.507,"low":6.5038,"close":6.5042,"volume":3138.840087890625},{"timestamp":1742369580000,"open":6.5043,"high":6.5043,"low":6.5011,"close":6.5013,"volume":3194.639892578125},{"timestamp":1742369640000,"open":6.5014,"high":6.5014,"low":6.4983,"close":6.4985,"volume":3260.25},{"timestamp":1742369700000,"open":6.4982,"high":6.4982,"low":6.4952,"close":6.4963,"volume":3381.75},{"timestamp":1742369760000,"open":6.4962,"high":6.4978,"low":6.4899,"close":6.49,"volume":5831.81982421875},{"timestamp":1742369820000,"open":6.4905,"high":6.4905,"low":6.483,"close":6.4833,"volume":6586.2001953125},{"timestamp":1742369880000,"open":6.4834,"high":6.4859,"low":6.4812,"close":6.4835,"volume":5730.75},{"timestamp":1742369940000,"open":6.4836,"high":6.4854,"low":6.4819,"close":6.4824,"volume":5025.60009765625},{"timestamp":1742370000000,"open":6.4825,"high":6.4832,"low":6.4799,"close":6.4803,"volume":3691.97998046875},{"timestamp":1742370060000,"open":6.4803,"high":6.4814,"low":6.4756,"close":6.4795,"volume":4053.14990234375},{"timestamp":1742370120000,"open":6.4795,"high":6.4818,"low":6.4757,"close":6.4765,"volume":4095.719970703125},{"timestamp":1742370180000,"open":6.4767,"high":6.4778,"low":6.4699,"close":6.4771,"volume":5573.33984375},{"timestamp":1742370240000,"open":6.477,"high":6.4806,"low":6.4743,"close":6.4806,"volume":2695.77001953125},{"timestamp":1742370300000,"open":6.4804,"high":6.4827,"low":6.479,"close":6.4813,"volume":2865.06005859375},{"timestamp":1742370360000,"open":6.4815,"high":6.483,"low":6.4807,"close":6.4811,"volume":2708.10009765625},{"timestamp":1742370420000,"open":6.481,"high":6.4823,"low":6.4788,"close":6.482,"volume":4078.7099609375},{"timestamp":1742370480000,"open":6.4821,"high":6.4847,"low":6.4797,"close":6.4847,"volume":3774.68994140625},{"timestamp":1742370540000,"open":6.4849,"high":6.4877,"low":6.4843,"close":6.4877,"volume":3888.81005859375},{"timestamp":1742370600000,"open":6.4879,"high":6.4892,"low":6.4868,"close":6.4877,"volume":2856.780029296875},{"timestamp":1742370660000,"open":6.4878,"high":6.4902,"low":6.4878,"close":6.49,"volume":4012.830078125},{"timestamp":1742370720000,"open":6.4902,"high":6.4932,"low":6.4896,"close":6.4927,"volume":5932.7099609375},{"timestamp":1742370780000,"open":6.4929,"high":6.493,"low":6.4902,"close":6.4902,"volume":3691.97998046875},{"timestamp":1742370840000,"open":6.4901,"high":6.4937,"low":6.4895,"close":6.4926,"volume":2244.780029296875},{"timestamp":1742370900000,"open":6.4926,"high":6.4941,"low":6.4923,"close":6.4928,"volume":2922.75},{"timestamp":1742370960000,"open":6.4928,"high":6.4937,"low":6.4904,"close":6.4931,"volume":2143.43994140625},{"timestamp":1742371020000,"open":6.4932,"high":6.4954,"low":6.4915,"close":6.4943,"volume":1936.530029296875},{"timestamp":1742371080000,"open":6.4942,"high":6.4942,"low":6.4894,"close":6.4904,"volume":3574.6201171875},{"timestamp":1742371140000,"open":6.4903,"high":6.4909,"low":6.4876,"close":6.4909,"volume":4705.2001953125},{"timestamp":1742371200000,"open":6.4907,"high":6.5013,"low":6.4907,"close":6.4987,"volume":4491.89990234375},{"timestamp":1742371260000,"open":6.4986,"high":6.5009,"low":6.4974,"close":6.5005,"volume":4884.56982421875},{"timestamp":1742371320000,"open":6.5003,"high":6.5041,"low":6.4996,"close":6.5041,"volume":3443.580078125},{"timestamp":1742371380000,"open":6.5043,"high":6.505,"low":6.5031,"close":6.504,"volume":4625.91015625},{"timestamp":1742371440000,"open":6.5043,"high":6.5043,"low":6.502,"close":6.5024,"volume":2506.050048828125},{"timestamp":1742371500000,"open":6.5024,"high":6.5061,"low":6.5009,"close":6.5061,"volume":2273.39990234375},{"timestamp":1742371560000,"open":6.5062,"high":6.5068,"low":6.5032,"close":6.5046,"volume":2903.39990234375},{"timestamp":1742371620000,"open":6.5046,"high":6.5059,"low":6.5036,"close":6.5053,"volume":2529.179931640625},{"timestamp":1742371680000,"open":6.5054,"high":6.5056,"low":6.502,"close":6.5021,"volume":2385.27001953125},{"timestamp":1742371740000,"open":6.5023,"high":6.5033,"low":6.4997,"close":6.5021,"volume":2485.800048828125},{"timestamp":1742371800000,"open":6.5021,"high":6.5025,"low":6.4997,"close":6.4999,"volume":2566.889892578125},{"timestamp":1742371860000,"open":6.4997,"high":6.5011,"low":6.4991,"close":6.5007,"volume":3152.610107421875},{"timestamp":1742371920000,"open":6.5007,"high":6.5023,"low":6.5003,"close":6.5018,"volume":3334.860107421875},{"timestamp":1742371980000,"open":6.5017,"high":6.5026,"low":6.5009,"close":6.5013,"volume":2845.080078125},{"timestamp":1742372040000,"open":6.5014,"high":6.5032,"low":6.5014,"close":6.5021,"volume":3227.31005859375},{"timestamp":1742372100000,"open":6.5022,"high":6.5032,"low":6.4999,"close":6.5006,"volume":2865.239990234375},{"timestamp":1742372160000,"open":6.5005,"high":6.5028,"low":6.5001,"close":6.5025,"volume":2733.75},{"timestamp":1742372220000,"open":6.5025,"high":6.505,"low":6.5019,"close":6.5043,"volume":3116.699951171875},{"timestamp":1742372280000,"open":6.5043,"high":6.5059,"low":6.504,"close":6.5055,"volume":3346.02001953125},{"timestamp":1742372340000,"open":6.5053,"high":6.506,"low":6.5036,"close":6.5044,"volume":2154.780029296875},{"timestamp":1742372400000,"open":6.5041,"high":6.5063,"low":6.5037,"close":6.5051,"volume":3387.06005859375},{"timestamp":1742372460000,"open":6.505,"high":6.5054,"low":6.5037,"close":6.5052,"volume":2110.949951171875},{"timestamp":1742372520000,"open":6.5051,"high":6.5067,"low":6.5043,"close":6.506,"volume":2848.949951171875},{"timestamp":1742372580000,"open":6.5061,"high":6.51,"low":6.5059,"close":6.51,"volume":3179.159912109375},{"timestamp":1742372640000,"open":6.5099,"high":6.5122,"low":6.5083,"close":6.5119,"volume":3913.02001953125},{"timestamp":1742372700000,"open":6.5119,"high":6.5129,"low":6.5102,"close":6.5102,"volume":2514.330078125},{"timestamp":1742372760000,"open":6.5102,"high":6.5122,"low":6.5102,"close":6.5121,"volume":3348.89990234375},{"timestamp":1742372820000,"open":6.5121,"high":6.5121,"low":6.5108,"close":6.511,"volume":2132.72998046875},{"timestamp":1742372880000,"open":6.511,"high":6.5121,"low":6.5102,"close":6.5112,"volume":2150.550048828125},{"timestamp":1742372940000,"open":6.5114,"high":6.5144,"low":6.5109,"close":6.5131,"volume":3260.25},{"timestamp":1742373000000,"open":6.5128,"high":6.5152,"low":6.5124,"close":6.514,"volume":3442.5},{"timestamp":1742373060000,"open":6.514,"high":6.5148,"low":6.5121,"close":6.5122,"volume":3078},{"timestamp":1742373120000,"open":6.5121,"high":6.5134,"low":6.5116,"close":6.5131,"volume":3361.5},{"timestamp":1742373180000,"open":6.5132,"high":6.5141,"low":6.5125,"close":6.5138,"volume":2349},{"timestamp":1742373240000,"open":6.5136,"high":6.5144,"low":6.5127,"close":6.5137,"volume":2257.3798828125},{"timestamp":1742373300000,"open":6.5139,"high":6.5145,"low":6.5134,"close":6.5138,"volume":1427.4000244140625},{"timestamp":1742373360000,"open":6.514,"high":6.5155,"low":6.5136,"close":6.5137,"volume":2358.360107421875},{"timestamp":1742373420000,"open":6.5139,"high":6.5151,"low":6.5137,"close":6.5141,"volume":2145.9599609375},{"timestamp":1742373480000,"open":6.5144,"high":6.5145,"low":6.5124,"close":6.5125,"volume":2398.590087890625},{"timestamp":1742373540000,"open":6.5125,"high":6.5144,"low":6.5118,"close":6.513,"volume":3341.159912109375},{"timestamp":1742373600000,"open":6.513,"high":6.5132,"low":6.5117,"close":6.5124,"volume":2480.580078125},{"timestamp":1742373660000,"open":6.5123,"high":6.5135,"low":6.5112,"close":6.5115,"volume":3432.239990234375},{"timestamp":1742373720000,"open":6.5116,"high":6.5116,"low":6.5098,"close":6.5112,"volume":2511},{"timestamp":1742373780000,"open":6.5115,"high":6.5121,"low":6.5096,"close":6.5107,"volume":3989.070068359375},{"timestamp":1742373840000,"open":6.5108,"high":6.5122,"low":6.5091,"close":6.5099,"volume":2814.75},{"timestamp":1742373900000,"open":6.5097,"high":6.511,"low":6.5084,"close":6.5088,"volume":2976.75},{"timestamp":1742373960000,"open":6.509,"high":6.5112,"low":6.5084,"close":6.5093,"volume":2308.5},{"timestamp":1742374020000,"open":6.5093,"high":6.5101,"low":6.508,"close":6.5101,"volume":2612.25},{"timestamp":1742374080000,"open":6.51,"high":6.5117,"low":6.5095,"close":6.5113,"volume":3553.3798828125},{"timestamp":1742374140000,"open":6.5113,"high":6.5122,"low":6.5101,"close":6.5122,"volume":2065.77001953125},{"timestamp":1742374200000,"open":6.512,"high":6.5125,"low":6.5114,"close":6.512,"volume":1252.97998046875},{"timestamp":1742374260000,"open":6.5121,"high":6.5123,"low":6.5097,"close":6.5099,"volume":2206.080078125},{"timestamp":1742374320000,"open":6.5102,"high":6.5113,"low":6.5095,"close":6.5109,"volume":2166.659912109375},{"timestamp":1742374380000,"open":6.5109,"high":6.5125,"low":6.5109,"close":6.5124,"volume":2458.889892578125},{"timestamp":1742374440000,"open":6.5125,"high":6.5162,"low":6.5121,"close":6.516,"volume":1668.5999755859375},{"timestamp":1742374500000,"open":6.516,"high":6.5168,"low":6.5149,"close":6.5167,"volume":2318.39990234375},{"timestamp":1742374560000,"open":6.517,"high":6.5171,"low":6.5159,"close":6.516,"volume":1741.4100341796875},{"timestamp":1742374620000,"open":6.516,"high":6.5161,"low":6.5141,"close":6.5143,"volume":1913.5799560546875},{"timestamp":1742374680000,"open":6.5143,"high":6.5156,"low":6.5134,"close":6.5152,"volume":1903.5},{"timestamp":1742374740000,"open":6.5151,"high":6.5151,"low":6.5134,"close":6.5139,"volume":2106},{"timestamp":1742374800000,"open":6.5137,"high":6.5148,"low":6.5137,"close":6.5145,"volume":2328.75},{"timestamp":1742374860000,"open":6.5144,"high":6.5152,"low":6.5142,"close":6.5146,"volume":2004.75},{"timestamp":1742374920000,"open":6.5145,"high":6.5146,"low":6.5126,"close":6.513,"volume":2551.5},{"timestamp":1742374980000,"open":6.513,"high":6.5144,"low":6.5128,"close":6.5136,"volume":2419.64990234375},{"timestamp":1742375040000,"open":6.5138,"high":6.5146,"low":6.5122,"close":6.5124,"volume":2510.909912109375},{"timestamp":1742375100000,"open":6.5123,"high":6.5123,"low":6.5103,"close":6.5113,"volume":3523.5},{"timestamp":1742375160000,"open":6.5114,"high":6.5125,"low":6.5114,"close":6.512,"volume":1984.5},{"timestamp":1742375220000,"open":6.5121,"high":6.5144,"low":6.5121,"close":6.5139,"volume":3017.25},{"timestamp":1742375280000,"open":6.514,"high":6.5155,"low":6.514,"close":6.5148,"volume":2470.5},{"timestamp":1742375340000,"open":6.5149,"high":6.5155,"low":6.5147,"close":6.515,"volume":1235.25},{"timestamp":1742375400000,"open":6.5148,"high":6.5159,"low":6.5144,"close":6.5155,"volume":1377},{"timestamp":1742375460000,"open":6.5154,"high":6.517,"low":6.5152,"close":6.5164,"volume":1710.1800537109375},{"timestamp":1742375520000,"open":6.5164,"high":6.5164,"low":6.5125,"close":6.5125,"volume":2154.14990234375},{"timestamp":1742375580000,"open":6.5125,"high":6.5125,"low":6.5092,"close":6.5093,"volume":1426.77001953125},{"timestamp":1742375640000,"open":6.509,"high":6.511,"low":6.5087,"close":6.5087,"volume":2187},{"timestamp":1742375700000,"open":6.5085,"high":6.5096,"low":6.5083,"close":6.5094,"volume":2551.320068359375},{"timestamp":1742375760000,"open":6.5095,"high":6.5097,"low":6.5078,"close":6.5089,"volume":2570.580078125},{"timestamp":1742375820000,"open":6.509,"high":6.5111,"low":6.508,"close":6.5111,"volume":1943.4599609375},{"timestamp":1742375880000,"open":6.511,"high":6.511,"low":6.5091,"close":6.5093,"volume":1933.199951171875},{"timestamp":1742375940000,"open":6.5092,"high":6.5104,"low":6.509,"close":6.5102,"volume":2530.43994140625},{"timestamp":1742376000000,"open":6.5099,"high":6.5106,"low":6.5098,"close":6.51,"volume":1913.0400390625},{"timestamp":1742376060000,"open":6.51,"high":6.5117,"low":6.5097,"close":6.5117,"volume":2468.8798828125},{"timestamp":1742376120000,"open":6.5113,"high":6.5121,"low":6.5109,"close":6.5109,"volume":1275.75},{"timestamp":1742376180000,"open":6.5107,"high":6.5123,"low":6.5105,"close":6.512,"volume":2275.56005859375},{"timestamp":1742376240000,"open":6.5119,"high":6.514,"low":6.5119,"close":6.5138,"volume":1847.6099853515625},{"timestamp":1742376300000,"open":6.5136,"high":6.5147,"low":6.5126,"close":6.5126,"volume":1649.969970703125},{"timestamp":1742376360000,"open":6.5127,"high":6.5147,"low":6.5124,"close":6.5143,"volume":1701},{"timestamp":1742376420000,"open":6.5143,"high":6.5143,"low":6.5126,"close":6.5143,"volume":1347.75},{"timestamp":1742376480000,"open":6.5142,"high":6.5155,"low":6.5139,"close":6.5144,"volume":773.3699951171875},{"timestamp":1742376540000,"open":6.5147,"high":6.5168,"low":6.5146,"close":6.5167,"volume":1363.050048828125},{"timestamp":1742376600000,"open":6.5166,"high":6.5184,"low":6.5164,"close":6.5184,"volume":1355.8499755859375},{"timestamp":1742376660000,"open":6.5182,"high":6.5223,"low":6.5174,"close":6.5218,"volume":2550.9599609375},{"timestamp":1742376720000,"open":6.5218,"high":6.525,"low":6.5216,"close":6.5249,"volume":2832.659912109375},{"timestamp":1742376780000,"open":6.5248,"high":6.5252,"low":6.5241,"close":6.5246,"volume":1738.8900146484375},{"timestamp":1742376840000,"open":6.5244,"high":6.5249,"low":6.5235,"close":6.5237,"volume":1498.5},{"timestamp":1742376900000,"open":6.5236,"high":6.5238,"low":6.5214,"close":6.5216,"volume":1235.25},{"timestamp":1742376960000,"open":6.5215,"high":6.5222,"low":6.5205,"close":6.5221,"volume":1883.25},{"timestamp":1742377020000,"open":6.5224,"high":6.5235,"low":6.5221,"close":6.5235,"volume":1559.25},{"timestamp":1742377080000,"open":6.5237,"high":6.5237,"low":6.5214,"close":6.5224,"volume":2196.989990234375},{"timestamp":1742377140000,"open":6.5222,"high":6.524,"low":6.5221,"close":6.524,"volume":1134},{"timestamp":1742377200000,"open":6.5239,"high":6.5241,"low":6.5225,"close":6.5234,"volume":1397.25},{"timestamp":1742377260000,"open":6.5234,"high":6.524,"low":6.5216,"close":6.5223,"volume":1620},{"timestamp":1742377320000,"open":6.5224,"high":6.5227,"low":6.5217,"close":6.5218,"volume":1518.75},{"timestamp":1742377380000,"open":6.5217,"high":6.5218,"low":6.5209,"close":6.5212,"volume":1863},{"timestamp":1742377440000,"open":6.5213,"high":6.5213,"low":6.5187,"close":6.5192,"volume":2106},{"timestamp":1742377500000,"open":6.5193,"high":6.5201,"low":6.5192,"close":6.5197,"volume":1620},{"timestamp":1742377560000,"open":6.5197,"high":6.5206,"low":6.519,"close":6.5194,"volume":2277.89990234375},{"timestamp":1742377620000,"open":6.5195,"high":6.5198,"low":6.5192,"close":6.5193,"volume":1377},{"timestamp":1742377680000,"open":6.5194,"high":6.5209,"low":6.5191,"close":6.5198,"volume":3310.02001953125},{"timestamp":1742377740000,"open":6.52,"high":6.5221,"low":6.5199,"close":6.5219,"volume":2075.580078125},{"timestamp":1742377800000,"open":6.5218,"high":6.5232,"low":6.5215,"close":6.5232,"volume":1478.25},{"timestamp":1742377860000,"open":6.5231,"high":6.5236,"low":6.5222,"close":6.5236,"volume":2176.56005859375},{"timestamp":1742377920000,"open":6.5235,"high":6.5254,"low":6.5231,"close":6.5254,"volume":3118.5},{"timestamp":1742377980000,"open":6.5252,"high":6.5253,"low":6.5234,"close":6.5244,"volume":2409.75},{"timestamp":1742378040000,"open":6.5242,"high":6.5243,"low":6.522,"close":6.5221,"volume":3147.300048828125},{"timestamp":1742378100000,"open":6.5223,"high":6.5224,"low":6.5206,"close":6.5214,"volume":5231.33984375},{"timestamp":1742378160000,"open":6.5213,"high":6.5236,"low":6.5211,"close":6.5235,"volume":1342.97998046875},{"timestamp":1742378220000,"open":6.5237,"high":6.5243,"low":6.5219,"close":6.523,"volume":2935.35009765625},{"timestamp":1742378280000,"open":6.523,"high":6.523,"low":6.5213,"close":6.5217,"volume":3158.4599609375},{"timestamp":1742378340000,"open":6.5215,"high":6.5218,"low":6.5203,"close":6.5213,"volume":2956.5},{"timestamp":1742378400000,"open":6.5212,"high":6.5221,"low":6.5201,"close":6.5214,"volume":1394.4599609375},{"timestamp":1742378460000,"open":6.5215,"high":6.5229,"low":6.521,"close":6.5214,"volume":3287.699951171875},{"timestamp":1742378520000,"open":6.5213,"high":6.5243,"low":6.5212,"close":6.5235,"volume":3248.820068359375},{"timestamp":1742378580000,"open":6.5234,"high":6.5237,"low":6.5222,"close":6.5228,"volume":4179.06005859375},{"timestamp":1742378640000,"open":6.5228,"high":6.5234,"low":6.5214,"close":6.5231,"volume":3989.25},{"timestamp":1742378700000,"open":6.5231,"high":6.5237,"low":6.5213,"close":6.5214,"volume":3321},{"timestamp":1742378760000,"open":6.5212,"high":6.5215,"low":6.5192,"close":6.52,"volume":2997},{"timestamp":1742378820000,"open":6.52,"high":6.522,"low":6.5196,"close":6.5214,"volume":2693.25},{"timestamp":1742378880000,"open":6.5215,"high":6.5215,"low":6.5198,"close":6.5202,"volume":5405.669921875},{"timestamp":1742378940000,"open":6.5204,"high":6.5206,"low":6.5188,"close":6.5193,"volume":6719.85009765625},{"timestamp":1742379000000,"open":6.5193,"high":6.52,"low":6.5181,"close":6.5192,"volume":7652.25},{"timestamp":1742379060000,"open":6.5192,"high":6.5197,"low":6.517,"close":6.5174,"volume":4838.85009765625},{"timestamp":1742379120000,"open":6.5175,"high":6.5198,"low":6.517,"close":6.5193,"volume":3826.7099609375},{"timestamp":1742379180000,"open":6.5195,"high":6.5201,"low":6.5179,"close":6.5186,"volume":5183.3701171875},{"timestamp":1742379240000,"open":6.5185,"high":6.5201,"low":6.518,"close":6.5182,"volume":3955.679931640625},{"timestamp":1742379300000,"open":6.5183,"high":6.5184,"low":6.5165,"close":6.5169,"volume":2429.909912109375},{"timestamp":1742379360000,"open":6.517,"high":6.5175,"low":6.5165,"close":6.5167,"volume":1609.8299560546875},{"timestamp":1742379420000,"open":6.5169,"high":6.5174,"low":6.5164,"close":6.5171,"volume":1437.75},{"timestamp":1742379480000,"open":6.5171,"high":6.5189,"low":6.5169,"close":6.5175,"volume":2044.97998046875},{"timestamp":1742379540000,"open":6.5178,"high":6.5178,"low":6.5163,"close":6.517,"volume":981.3599853515625},{"timestamp":1742379600000,"open":6.5171,"high":6.5183,"low":6.5161,"close":6.518,"volume":1295.72998046875},{"timestamp":1742379660000,"open":6.5182,"high":6.5213,"low":6.518,"close":6.5211,"volume":3623.760009765625},{"timestamp":1742379720000,"open":6.5213,"high":6.5222,"low":6.5201,"close":6.521,"volume":2935.080078125},{"timestamp":1742379780000,"open":6.5209,"high":6.5224,"low":6.5203,"close":6.5203,"volume":3300.75},{"timestamp":1742379840000,"open":6.5203,"high":6.5211,"low":6.5197,"close":6.5198,"volume":1559.25},{"timestamp":1742379900000,"open":6.5197,"high":6.5197,"low":6.5172,"close":6.518,"volume":1761.75},{"timestamp":1742379960000,"open":6.518,"high":6.5194,"low":6.5175,"close":6.5184,"volume":1215},{"timestamp":1742380020000,"open":6.5185,"high":6.5192,"low":6.5183,"close":6.5183,"volume":1174.5},{"timestamp":1742380080000,"open":6.5189,"high":6.52,"low":6.5186,"close":6.5196,"volume":1336.5},{"timestamp":1742380140000,"open":6.5195,"high":6.5209,"low":6.5194,"close":6.5207,"volume":1093.5},{"timestamp":1742380200000,"open":6.5206,"high":6.5207,"low":6.5182,"close":6.5197,"volume":1518.75},{"timestamp":1742380260000,"open":6.5196,"high":6.52,"low":6.5186,"close":6.5199,"volume":1579.5},{"timestamp":1742380320000,"open":6.5201,"high":6.5208,"low":6.518,"close":6.5203,"volume":2004.75},{"timestamp":1742380380000,"open":6.5205,"high":6.5205,"low":6.5187,"close":6.5188,"volume":1599.75},{"timestamp":1742380440000,"open":6.5187,"high":6.5196,"low":6.5172,"close":6.5184,"volume":1782},{"timestamp":1742380500000,"open":6.5182,"high":6.5185,"low":6.5158,"close":6.5158,"volume":1275.75},{"timestamp":1742380560000,"open":6.5161,"high":6.5163,"low":6.5147,"close":6.5147,"volume":1447.8299560546875},{"timestamp":1742380620000,"open":6.5148,"high":6.5152,"low":6.5134,"close":6.5136,"volume":1781.72998046875},{"timestamp":1742380680000,"open":6.5137,"high":6.5142,"low":6.5129,"close":6.5131,"volume":1650.1500244140625},{"timestamp":1742380740000,"open":6.513,"high":6.5137,"low":6.5124,"close":6.5131,"volume":1539},{"timestamp":1742380800000,"open":6.5131,"high":6.5134,"low":6.5121,"close":6.513,"volume":2307.68994140625},{"timestamp":1742380860000,"open":6.5131,"high":6.5144,"low":6.5131,"close":6.5143,"volume":1245.3299560546875},{"timestamp":1742380920000,"open":6.514,"high":6.5177,"low":6.514,"close":6.5164,"volume":1933.8299560546875},{"timestamp":1742380980000,"open":6.5164,"high":6.5166,"low":6.5153,"close":6.5156,"volume":2166.75},{"timestamp":1742381040000,"open":6.5156,"high":6.5169,"low":6.5156,"close":6.5162,"volume":2348.820068359375},{"timestamp":1742381100000,"open":6.5164,"high":6.5185,"low":6.5161,"close":6.5163,"volume":2186.639892578125},{"timestamp":1742381160000,"open":6.5164,"high":6.5171,"low":6.5157,"close":6.5158,"volume":1032.3900146484375},{"timestamp":1742381220000,"open":6.5159,"high":6.5183,"low":6.5158,"close":6.5182,"volume":1376.9100341796875},{"timestamp":1742381280000,"open":6.5182,"high":6.5191,"low":6.5172,"close":6.5189,"volume":1417.5},{"timestamp":1742381340000,"open":6.5189,"high":6.5199,"low":6.5187,"close":6.5196,"volume":1650.239990234375},{"timestamp":1742381400000,"open":6.5196,"high":6.5201,"low":6.5183,"close":6.5183,"volume":1022.5800170898438},{"timestamp":1742381460000,"open":6.5183,"high":6.5205,"low":6.5183,"close":6.5198,"volume":1113.1199951171875},{"timestamp":1742381520000,"open":6.5201,"high":6.5202,"low":6.5191,"close":6.5191,"volume":850.5},{"timestamp":1742381580000,"open":6.5194,"high":6.5207,"low":6.5189,"close":6.5207,"volume":1093.5},{"timestamp":1742381640000,"open":6.5208,"high":6.5216,"low":6.5208,"close":6.521,"volume":911.25},{"timestamp":1742381700000,"open":6.5206,"high":6.5211,"low":6.5198,"close":6.521,"volume":1134},{"timestamp":1742381760000,"open":6.5211,"high":6.5212,"low":6.5204,"close":6.5205,"volume":911.25},{"timestamp":1742381820000,"open":6.5204,"high":6.5213,"low":6.5195,"close":6.5198,"volume":1042.8299560546875},{"timestamp":1742381880000,"open":6.5199,"high":6.521,"low":6.5198,"close":6.5208,"volume":2531.340087890625},{"timestamp":1742381940000,"open":6.5207,"high":6.5224,"low":6.5205,"close":6.5216,"volume":2207.25},{"timestamp":1742382000000,"open":6.521,"high":6.5234,"low":6.5209,"close":6.5234,"volume":1579.5},{"timestamp":1742382060000,"open":6.5235,"high":6.5241,"low":6.5228,"close":6.5237,"volume":1316.25},{"timestamp":1742382120000,"open":6.5233,"high":6.5244,"low":6.523,"close":6.5235,"volume":1458},{"timestamp":1742382180000,"open":6.5234,"high":6.5239,"low":6.5231,"close":6.5233,"volume":1498.5},{"timestamp":1742382240000,"open":6.5234,"high":6.5239,"low":6.5226,"close":6.5228,"volume":1174.5},{"timestamp":1742382300000,"open":6.5228,"high":6.5231,"low":6.5223,"close":6.5224,"volume":1184.4000244140625},{"timestamp":1742382360000,"open":6.5225,"high":6.5227,"low":6.5202,"close":6.5206,"volume":1579.5},{"timestamp":1742382420000,"open":6.5204,"high":6.5226,"low":6.5199,"close":6.5226,"volume":2075.1298828125},{"timestamp":1742382480000,"open":6.5224,"high":6.5233,"low":6.5224,"close":6.5228,"volume":1073.25},{"timestamp":1742382540000,"open":6.5229,"high":6.5234,"low":6.5221,"close":6.5232,"volume":891},{"timestamp":1742382600000,"open":6.5231,"high":6.5234,"low":6.5225,"close":6.5234,"volume":1073.25},{"timestamp":1742382660000,"open":6.5231,"high":6.5252,"low":6.5229,"close":6.525,"volume":1539},{"timestamp":1742382720000,"open":6.5252,"high":6.5264,"low":6.5251,"close":6.5259,"volume":546.75},{"timestamp":1742382780000,"open":6.5259,"high":6.5265,"low":6.5247,"close":6.5254,"volume":1721.0699462890625},{"timestamp":1742382840000,"open":6.5257,"high":6.5263,"low":6.524,"close":6.5245,"volume":1539},{"timestamp":1742382900000,"open":6.5247,"high":6.5251,"low":6.5239,"close":6.5239,"volume":931.5},{"timestamp":1742382960000,"open":6.524,"high":6.5246,"low":6.5231,"close":6.5234,"volume":1255.5},{"timestamp":1742383020000,"open":6.5235,"high":6.5243,"low":6.5231,"close":6.5241,"volume":1275.75},{"timestamp":1742383080000,"open":6.5242,"high":6.5259,"low":6.5238,"close":6.5258,"volume":1721.25},{"timestamp":1742383140000,"open":6.5261,"high":6.5263,"low":6.5245,"close":6.5245,"volume":1640.25},{"timestamp":1742383200000,"open":6.5244,"high":6.525,"low":6.524,"close":6.524,"volume":1660.5},{"timestamp":1742383260000,"open":6.524,"high":6.5249,"low":6.5237,"close":6.5237,"volume":1680.75},{"timestamp":1742383320000,"open":6.5237,"high":6.5245,"low":6.5234,"close":6.5242,"volume":1022.5800170898438},{"timestamp":1742383380000,"open":6.5248,"high":6.5269,"low":6.5248,"close":6.5269,"volume":1437.2099609375},{"timestamp":1742383440000,"open":6.5268,"high":6.5271,"low":6.5262,"close":6.5265,"volume":929.4299926757812},{"timestamp":1742383500000,"open":6.5264,"high":6.5284,"low":6.5263,"close":6.5279,"volume":891},{"timestamp":1742383560000,"open":6.5278,"high":6.5284,"low":6.5273,"close":6.5276,"volume":1609.8299560546875},{"timestamp":1742383620000,"open":6.5279,"high":6.5284,"low":6.527,"close":6.527,"volume":870.75},{"timestamp":1742383680000,"open":6.5271,"high":6.5274,"low":6.5264,"close":6.5265,"volume":1316.25},{"timestamp":1742383740000,"open":6.5266,"high":6.5272,"low":6.5262,"close":6.5265,"volume":1134},{"timestamp":1742383800000,"open":6.5264,"high":6.5264,"low":6.5252,"close":6.5252,"volume":1075.22998046875},{"timestamp":1742383860000,"open":6.5253,"high":6.5258,"low":6.5249,"close":6.525,"volume":876.6900024414062},{"timestamp":1742383920000,"open":6.5249,"high":6.5258,"low":6.5246,"close":6.5257,"volume":1279.43994140625},{"timestamp":1742383980000,"open":6.5256,"high":6.526,"low":6.5241,"close":6.5242,"volume":1275.3900146484375},{"timestamp":1742384040000,"open":6.524,"high":6.5264,"low":6.5238,"close":6.5262,"volume":1731.8699951171875},{"timestamp":1742384100000,"open":6.5261,"high":6.5282,"low":6.5259,"close":6.528,"volume":1386.449951171875},{"timestamp":1742384160000,"open":6.528,"high":6.5283,"low":6.5271,"close":6.5279,"volume":1873.0799560546875},{"timestamp":1742384220000,"open":6.5279,"high":6.5286,"low":6.5275,"close":6.5282,"volume":1366.469970703125},{"timestamp":1742384280000,"open":6.5281,"high":6.5291,"low":6.5275,"close":6.529,"volume":1213.6500244140625},{"timestamp":1742384340000,"open":6.529,"high":6.5292,"low":6.5279,"close":6.5279,"volume":1296},{"timestamp":1742384400000,"open":6.5279,"high":6.5286,"low":6.5275,"close":6.5277,"volume":1194.75},{"timestamp":1742384460000,"open":6.5276,"high":6.5287,"low":6.5273,"close":6.5282,"volume":1701},{"timestamp":1742384520000,"open":6.5284,"high":6.5284,"low":6.5272,"close":6.5281,"volume":1296},{"timestamp":1742384580000,"open":6.5281,"high":6.5303,"low":6.5281,"close":6.5296,"volume":1298.699951171875},{"timestamp":1742384640000,"open":6.5296,"high":6.5303,"low":6.5285,"close":6.5302,"volume":1599.75},{"timestamp":1742384700000,"open":6.5302,"high":6.5317,"low":6.5298,"close":6.5313,"volume":1518.75},{"timestamp":1742384760000,"open":6.5312,"high":6.5317,"low":6.5304,"close":6.5306,"volume":1296},{"timestamp":1742384820000,"open":6.5305,"high":6.5311,"low":6.5301,"close":6.5301,"volume":810},{"timestamp":1742384880000,"open":6.5301,"high":6.5301,"low":6.5287,"close":6.529,"volume":648},{"timestamp":1742384940000,"open":6.5292,"high":6.5295,"low":6.5289,"close":6.5295,"volume":1093.5},{"timestamp":1742385000000,"open":6.5295,"high":6.5311,"low":6.5292,"close":6.53,"volume":1417.5},{"timestamp":1742385060000,"open":6.5299,"high":6.5302,"low":6.5289,"close":6.5301,"volume":1134},{"timestamp":1742385120000,"open":6.5299,"high":6.5315,"low":6.5299,"close":6.5313,"volume":1377},{"timestamp":1742385180000,"open":6.5312,"high":6.5313,"low":6.53,"close":6.5303,"volume":1134},{"timestamp":1742385240000,"open":6.5301,"high":6.5307,"low":6.5287,"close":6.5291,"volume":911.25},{"timestamp":1742385300000,"open":6.529,"high":6.5315,"low":6.529,"close":6.5314,"volume":1336.5},{"timestamp":1742385360000,"open":6.5312,"high":6.5327,"low":6.5262,"close":6.5281,"volume":3836.340087890625},{"timestamp":1742385420000,"open":6.5279,"high":6.5319,"low":6.5268,"close":6.5303,"volume":3665.25},{"timestamp":1742385480000,"open":6.5302,"high":6.5312,"low":6.5293,"close":6.53,"volume":2835},{"timestamp":1742385540000,"open":6.5299,"high":6.5303,"low":6.5287,"close":6.5299,"volume":2065.5},{"timestamp":1742385600000,"open":6.5301,"high":6.5317,"low":6.5299,"close":6.5309,"volume":2126.25},{"timestamp":1742385660000,"open":6.5307,"high":6.5316,"low":6.529,"close":6.529,"volume":2531.25},{"timestamp":1742385720000,"open":6.5291,"high":6.5307,"low":6.5288,"close":6.5307,"volume":2511},{"timestamp":1742385780000,"open":6.5305,"high":6.5311,"low":6.53,"close":6.5302,"volume":1761.75},{"timestamp":1742385840000,"open":6.5301,"high":6.5311,"low":6.5294,"close":6.5311,"volume":2045.25},{"timestamp":1742385900000,"open":6.531,"high":6.5323,"low":6.5302,"close":6.5323,"volume":1842.75},{"timestamp":1742385960000,"open":6.5325,"high":6.5335,"low":6.5324,"close":6.5334,"volume":2227.5},{"timestamp":1742386020000,"open":6.5334,"high":6.5334,"low":6.5323,"close":6.5324,"volume":1336.5},{"timestamp":1742386080000,"open":6.5323,"high":6.5323,"low":6.5313,"close":6.5317,"volume":1944},{"timestamp":1742386140000,"open":6.5317,"high":6.5325,"low":6.5299,"close":6.5299,"volume":1620},{"timestamp":1742386200000,"open":6.5299,"high":6.53,"low":6.5287,"close":6.5296,"volume":1478.25},{"timestamp":1742386260000,"open":6.5295,"high":6.5313,"low":6.5293,"close":6.5313,"volume":2045.25},{"timestamp":1742386320000,"open":6.531,"high":6.5319,"low":6.5299,"close":6.5317,"volume":1842.75},{"timestamp":1742386380000,"open":6.5317,"high":6.5322,"low":6.5302,"close":6.5304,"volume":1539},{"timestamp":1742386440000,"open":6.5304,"high":6.531,"low":6.5297,"close":6.5298,"volume":1792.0799560546875},{"timestamp":1742386500000,"open":6.5298,"high":6.5307,"low":6.5288,"close":6.5294,"volume":1984.5},{"timestamp":1742386560000,"open":6.5294,"high":6.5304,"low":6.5292,"close":6.5301,"volume":1883.25},{"timestamp":1742386620000,"open":6.5301,"high":6.5305,"low":6.5294,"close":6.5297,"volume":1406.52001953125},{"timestamp":1742386680000,"open":6.5297,"high":6.5297,"low":6.5282,"close":6.5284,"volume":1447.739990234375},{"timestamp":1742386740000,"open":6.5283,"high":6.5295,"low":6.5282,"close":6.5293,"volume":1498.5},{"timestamp":1742386800000,"open":6.5292,"high":6.5294,"low":6.5284,"close":6.5286,"volume":2085.75},{"timestamp":1742386860000,"open":6.5288,"high":6.529,"low":6.5279,"close":6.5287,"volume":2146.409912109375},{"timestamp":1742386920000,"open":6.5287,"high":6.5293,"low":6.5284,"close":6.5292,"volume":1042.739990234375},{"timestamp":1742386980000,"open":6.5291,"high":6.5291,"low":6.5284,"close":6.5286,"volume":1680.75},{"timestamp":1742387040000,"open":6.5285,"high":6.5286,"low":6.5272,"close":6.5273,"volume":1761.75},{"timestamp":1742387100000,"open":6.5272,"high":6.5274,"low":6.5261,"close":6.527,"volume":2754},{"timestamp":1742387160000,"open":6.5271,"high":6.5311,"low":6.5267,"close":6.528,"volume":4910.580078125},{"timestamp":1742387220000,"open":6.5283,"high":6.5291,"low":6.5272,"close":6.529,"volume":2480.580078125},{"timestamp":1742387280000,"open":6.5288,"high":6.5288,"low":6.5263,"close":6.5264,"volume":2855.25},{"timestamp":1742387340000,"open":6.5264,"high":6.5276,"low":6.5263,"close":6.5271,"volume":2349},{"timestamp":1742387400000,"open":6.527,"high":6.5286,"low":6.5267,"close":6.5284,"volume":2022.9300537109375},{"timestamp":1742387460000,"open":6.5282,"high":6.5286,"low":6.5275,"close":6.5277,"volume":1854.719970703125},{"timestamp":1742387520000,"open":6.5279,"high":6.5279,"low":6.5244,"close":6.5253,"volume":2036.1600341796875},{"timestamp":1742387580000,"open":6.5252,"high":6.5269,"low":6.5252,"close":6.5266,"volume":2036.1600341796875},{"timestamp":1742387640000,"open":6.5266,"high":6.5286,"low":6.5266,"close":6.5283,"volume":1673.280029296875},{"timestamp":1742387700000,"open":6.5286,"high":6.5301,"low":6.5275,"close":6.5287,"volume":1774.0799560546875},{"timestamp":1742387760000,"open":6.5289,"high":6.5291,"low":6.5282,"close":6.5284,"volume":1532.1600341796875},{"timestamp":1742387820000,"open":6.5284,"high":6.5292,"low":6.5278,"close":6.5285,"volume":2056.320068359375},{"timestamp":1742387880000,"open":6.5284,"high":6.5293,"low":6.5271,"close":6.5272,"volume":2217.60009765625},{"timestamp":1742387940000,"open":6.5272,"high":6.5281,"low":6.5268,"close":6.5275,"volume":1814.4000244140625},{"timestamp":1742388000000,"open":6.5276,"high":6.5294,"low":6.5275,"close":6.5293,"volume":2741.760009765625},{"timestamp":1742388060000,"open":6.5294,"high":6.5297,"low":6.5279,"close":6.5295,"volume":2681.280029296875},{"timestamp":1742388120000,"open":6.5295,"high":6.5312,"low":6.5295,"close":6.5309,"volume":1834.56005859375},{"timestamp":1742388180000,"open":6.5308,"high":6.5315,"low":6.53,"close":6.5309,"volume":1854.719970703125},{"timestamp":1742388240000,"open":6.531,"high":6.5323,"low":6.5303,"close":6.5322,"volume":3129.47998046875},{"timestamp":1742388300000,"open":6.5321,"high":6.5326,"low":6.5315,"close":6.5323,"volume":4323.8701171875},{"timestamp":1742388360000,"open":6.5324,"high":6.5326,"low":6.531,"close":6.532,"volume":2197.7099609375},{"timestamp":1742388420000,"open":6.5318,"high":6.5328,"low":6.5314,"close":6.5327,"volume":1693.43994140625},{"timestamp":1742388480000,"open":6.5326,"high":6.5339,"low":6.5324,"close":6.5336,"volume":1310.4000244140625},{"timestamp":1742388540000,"open":6.5337,"high":6.5342,"low":6.5328,"close":6.533,"volume":1612.800048828125},{"timestamp":1742388600000,"open":6.5329,"high":6.5342,"low":6.5328,"close":6.534,"volume":2036.1600341796875},{"timestamp":1742388660000,"open":6.5338,"high":6.5338,"low":6.5327,"close":6.5327,"volume":1774.800048828125},{"timestamp":1742388720000,"open":6.5326,"high":6.5336,"low":6.5322,"close":6.5327,"volume":1719.719970703125},{"timestamp":1742388780000,"open":6.5326,"high":6.533,"low":6.5324,"close":6.5326,"volume":341.19000244140625},{"timestamp":1742388840000,"open":6.5326,"high":6.5332,"low":6.5321,"close":6.5327,"volume":1103.219970703125},{"timestamp":1742388900000,"open":6.5325,"high":6.5326,"low":6.5308,"close":6.5321,"volume":1975.6800537109375},{"timestamp":1742388960000,"open":6.532,"high":6.5322,"low":6.5295,"close":6.5297,"volume":2056.320068359375},{"timestamp":1742389020000,"open":6.5297,"high":6.5304,"low":6.5293,"close":6.5298,"volume":2197.43994140625},{"timestamp":1742389080000,"open":6.5296,"high":6.5304,"low":6.529,"close":6.5303,"volume":2116.800048828125},{"timestamp":1742389140000,"open":6.5303,"high":6.5305,"low":6.5292,"close":6.5298,"volume":2966.669921875},{"timestamp":1742389200000,"open":6.53,"high":6.5302,"low":6.5286,"close":6.5297,"volume":2338.919921875},{"timestamp":1742389260000,"open":6.5296,"high":6.5321,"low":6.5296,"close":6.5307,"volume":2318.39990234375},{"timestamp":1742389320000,"open":6.5308,"high":6.5308,"low":6.5294,"close":6.5294,"volume":2036.3399658203125},{"timestamp":1742389380000,"open":6.5294,"high":6.5297,"low":6.5279,"close":6.5288,"volume":2347.56005859375},{"timestamp":1742389440000,"open":6.5287,"high":6.5324,"low":6.5286,"close":6.5322,"volume":1209.5999755859375},{"timestamp":1742389500000,"open":6.5321,"high":6.5332,"low":6.532,"close":6.5328,"volume":1753.9200439453125},{"timestamp":1742389560000,"open":6.5327,"high":6.5348,"low":6.5325,"close":6.5334,"volume":2182.139892578125},{"timestamp":1742389620000,"open":6.5333,"high":6.5335,"low":6.5316,"close":6.5316,"volume":2157.1201171875},{"timestamp":1742389680000,"open":6.5319,"high":6.5328,"low":6.5308,"close":6.5308,"volume":1955.52001953125},{"timestamp":1742389740000,"open":6.5307,"high":6.5321,"low":6.5302,"close":6.5308,"volume":1774.0799560546875},{"timestamp":1742389800000,"open":6.5308,"high":6.5313,"low":6.5295,"close":6.5303,"volume":1895.0400390625},{"timestamp":1742389860000,"open":6.5303,"high":6.5334,"low":6.5303,"close":6.5331,"volume":2338.56005859375},{"timestamp":1742389920000,"open":6.5331,"high":6.5334,"low":6.5311,"close":6.5311,"volume":1874.8800048828125},{"timestamp":1742389980000,"open":6.531,"high":6.5324,"low":6.5308,"close":6.531,"volume":2540.25},{"timestamp":1742390040000,"open":6.5308,"high":6.5308,"low":6.529,"close":6.5299,"volume":2157.1201171875},{"timestamp":1742390100000,"open":6.5299,"high":6.5305,"low":6.5297,"close":6.5305,"volume":1431.3599853515625},{"timestamp":1742390160000,"open":6.5306,"high":6.5321,"low":6.5303,"close":6.5321,"volume":1632.9599609375},{"timestamp":1742390220000,"open":6.5319,"high":6.5322,"low":6.5312,"close":6.5314,"volume":1260},{"timestamp":1742390280000,"open":6.5313,"high":6.5313,"low":6.5301,"close":6.5308,"volume":1512},{"timestamp":1742390340000,"open":6.5307,"high":6.5307,"low":6.5293,"close":6.5293,"volume":1713.5999755859375},{"timestamp":1742390400000,"open":6.5294,"high":6.5299,"low":6.5284,"close":6.5285,"volume":1895.0400390625},{"timestamp":1742390460000,"open":6.5284,"high":6.529,"low":6.5272,"close":6.5276,"volume":2298.239990234375},{"timestamp":1742390520000,"open":6.5278,"high":6.5286,"low":6.5278,"close":6.5282,"volume":1905.1199951171875},{"timestamp":1742390580000,"open":6.5284,"high":6.53,"low":6.5284,"close":6.5293,"volume":2056.320068359375},{"timestamp":1742390640000,"open":6.5295,"high":6.5297,"low":6.5292,"close":6.5294,"volume":1370.8800048828125},{"timestamp":1742390700000,"open":6.5292,"high":6.5298,"low":6.5291,"close":6.5296,"volume":1653.1199951171875},{"timestamp":1742390760000,"open":6.5296,"high":6.531,"low":6.5294,"close":6.5299,"volume":1713.5999755859375},{"timestamp":1742390820000,"open":6.5299,"high":6.532,"low":6.5291,"close":6.5316,"volume":2096.639892578125},{"timestamp":1742390880000,"open":6.5315,"high":6.5323,"low":6.5315,"close":6.5319,"volume":1915.199951171875},{"timestamp":1742390940000,"open":6.5319,"high":6.5327,"low":6.5313,"close":6.5327,"volume":1743.8399658203125},{"timestamp":1742391000000,"open":6.5329,"high":6.5335,"low":6.5318,"close":6.5321,"volume":2499.840087890625},{"timestamp":1742391060000,"open":6.5322,"high":6.5331,"low":6.5314,"close":6.5325,"volume":3064.320068359375},{"timestamp":1742391120000,"open":6.5325,"high":6.5356,"low":6.5325,"close":6.5348,"volume":2338.56005859375},{"timestamp":1742391180000,"open":6.5348,"high":6.5358,"low":6.5342,"close":6.5351,"volume":2620.800048828125},{"timestamp":1742391240000,"open":6.535,"high":6.5365,"low":6.5345,"close":6.5364,"volume":2177.280029296875},{"timestamp":1742391300000,"open":6.5364,"high":6.5373,"low":6.536,"close":6.5368,"volume":1733.760009765625},{"timestamp":1742391360000,"open":6.5367,"high":6.5368,"low":6.5342,"close":6.5347,"volume":3529.97998046875},{"timestamp":1742391420000,"open":6.5347,"high":6.5353,"low":6.5343,"close":6.5349,"volume":2580.47998046875},{"timestamp":1742391480000,"open":6.5348,"high":6.5348,"low":6.5328,"close":6.533,"volume":2943.360107421875},{"timestamp":1742391540000,"open":6.5331,"high":6.5337,"low":6.5325,"close":6.5337,"volume":2539.7099609375},{"timestamp":1742391600000,"open":6.5335,"high":6.536,"low":6.5335,"close":6.5354,"volume":2288.25},{"timestamp":1742391660000,"open":6.5357,"high":6.5389,"low":6.5355,"close":6.5379,"volume":2874.68994140625},{"timestamp":1742391720000,"open":6.5381,"high":6.5398,"low":6.5373,"close":6.5381,"volume":3300.570068359375},{"timestamp":1742391780000,"open":6.538,"high":6.5385,"low":6.5348,"close":6.5351,"volume":2905.110107421875},{"timestamp":1742391840000,"open":6.535,"high":6.5367,"low":6.534,"close":6.5365,"volume":2753.820068359375},{"timestamp":1742391900000,"open":6.5365,"high":6.5375,"low":6.5348,"close":6.5348,"volume":4015.530029296875},{"timestamp":1742391960000,"open":6.5348,"high":6.5371,"low":6.5341,"close":6.5348,"volume":3080.969970703125},{"timestamp":1742392020000,"open":6.5349,"high":6.5377,"low":6.5348,"close":6.5374,"volume":2924.4599609375},{"timestamp":1742392080000,"open":6.5373,"high":6.538,"low":6.5349,"close":6.535,"volume":2936.25},{"timestamp":1742392140000,"open":6.5348,"high":6.5348,"low":6.5324,"close":6.5339,"volume":2773.7099609375},{"timestamp":1742392200000,"open":6.534,"high":6.5344,"low":6.5324,"close":6.5326,"volume":2551.5},{"timestamp":1742392260000,"open":6.533,"high":6.534,"low":6.5325,"close":6.5339,"volume":2065.5},{"timestamp":1742392320000,"open":6.5338,"high":6.5346,"low":6.5334,"close":6.5344,"volume":2490.75},{"timestamp":1742392380000,"open":6.5344,"high":6.5359,"low":6.5344,"close":6.5348,"volume":2430},{"timestamp":1742392440000,"open":6.5346,"high":6.5355,"low":6.5341,"close":6.5345,"volume":2490.75},{"timestamp":1742392500000,"open":6.5345,"high":6.5358,"low":6.5339,"close":6.5357,"volume":2551.5},{"timestamp":1742392560000,"open":6.5358,"high":6.5368,"low":6.5347,"close":6.5359,"volume":3097.6201171875},{"timestamp":1742392620000,"open":6.5361,"high":6.5382,"low":6.536,"close":6.5382,"volume":2602.080078125},{"timestamp":1742392680000,"open":6.5383,"high":6.5383,"low":6.5371,"close":6.5374,"volume":4079.969970703125},{"timestamp":1742392740000,"open":6.5373,"high":6.5377,"low":6.5359,"close":6.536,"volume":3321},{"timestamp":1742392800000,"open":6.5359,"high":6.539,"low":6.5359,"close":6.5388,"volume":4292.91015625},{"timestamp":1742392860000,"open":6.5387,"high":6.5409,"low":6.5387,"close":6.5407,"volume":2783.610107421875},{"timestamp":1742392920000,"open":6.5407,"high":6.5431,"low":6.5406,"close":6.5419,"volume":3209.93994140625},{"timestamp":1742392980000,"open":6.542,"high":6.5424,"low":6.5418,"close":6.5422,"volume":1088.6400146484375},{"timestamp":1742393040000,"open":6.542,"high":6.5438,"low":6.5418,"close":6.5432,"volume":2257.919921875},{"timestamp":1742393100000,"open":6.5432,"high":6.5432,"low":6.5417,"close":6.5418,"volume":1834.56005859375},{"timestamp":1742393160000,"open":6.5417,"high":6.5422,"low":6.5403,"close":6.5406,"volume":1976.1300048828125},{"timestamp":1742393220000,"open":6.5407,"high":6.5432,"low":6.5405,"close":6.5415,"volume":2319.389892578125},{"timestamp":1742393280000,"open":6.5415,"high":6.5418,"low":6.5399,"close":6.5402,"volume":2906.820068359375},{"timestamp":1742393340000,"open":6.5404,"high":6.542,"low":6.5402,"close":6.5419,"volume":2986.919921875},{"timestamp":1742393400000,"open":6.5421,"high":6.5428,"low":6.5418,"close":6.542,"volume":1955.52001953125},{"timestamp":1742393460000,"open":6.542,"high":6.5421,"low":6.5406,"close":6.541,"volume":2116.800048828125},{"timestamp":1742393520000,"open":6.5411,"high":6.5413,"low":6.5388,"close":6.5393,"volume":2439.360107421875},{"timestamp":1742393580000,"open":6.5394,"high":6.5401,"low":6.5383,"close":6.539,"volume":2620.800048828125},{"timestamp":1742393640000,"open":6.5391,"high":6.54,"low":6.5387,"close":6.5395,"volume":2177.280029296875},{"timestamp":1742393700000,"open":6.5395,"high":6.54,"low":6.538,"close":6.539,"volume":2338.64990234375},{"timestamp":1742393760000,"open":6.539,"high":6.5414,"low":6.5386,"close":6.5412,"volume":2601.719970703125},{"timestamp":1742393820000,"open":6.5414,"high":6.5419,"low":6.5393,"close":6.5403,"volume":3127.320068359375},{"timestamp":1742393880000,"open":6.5403,"high":6.5406,"low":6.5392,"close":6.5395,"volume":2440.35009765625},{"timestamp":1742393940000,"open":6.5394,"high":6.542,"low":6.5391,"close":6.5413,"volume":2046.239990234375},{"timestamp":1742394000000,"open":6.5412,"high":6.5413,"low":6.5403,"close":6.5405,"volume":1794.780029296875},{"timestamp":1742394060000,"open":6.5402,"high":6.5404,"low":6.539,"close":6.5401,"volume":2460.239990234375},{"timestamp":1742394120000,"open":6.5402,"high":6.541,"low":6.5396,"close":6.5408,"volume":1915.199951171875},{"timestamp":1742394180000,"open":6.5408,"high":6.541,"low":6.5383,"close":6.5384,"volume":2279.969970703125},{"timestamp":1742394240000,"open":6.5385,"high":6.5387,"low":6.5369,"close":6.5369,"volume":3129.659912109375},{"timestamp":1742394300000,"open":6.5369,"high":6.5381,"low":6.5368,"close":6.538,"volume":3592.800048828125},{"timestamp":1742394360000,"open":6.5379,"high":6.5385,"low":6.5367,"close":6.5368,"volume":2056.320068359375},{"timestamp":1742394420000,"open":6.5367,"high":6.5371,"low":6.5355,"close":6.5361,"volume":2237.760009765625},{"timestamp":1742394480000,"open":6.536,"high":6.5361,"low":6.5345,"close":6.5349,"volume":2399.93994140625},{"timestamp":1742394540000,"open":6.535,"high":6.5354,"low":6.5331,"close":6.5341,"volume":2561.31005859375},{"timestamp":1742394600000,"open":6.5343,"high":6.5356,"low":6.5335,"close":6.5349,"volume":2923.3798828125},{"timestamp":1742394660000,"open":6.535,"high":6.5352,"low":6.5326,"close":6.5326,"volume":3201.1201171875},{"timestamp":1742394720000,"open":6.5328,"high":6.5346,"low":6.5328,"close":6.5339,"volume":1413.27001953125},{"timestamp":1742394780000,"open":6.5338,"high":6.5343,"low":6.533,"close":6.5333,"volume":766.260009765625},{"timestamp":1742394840000,"open":6.5334,"high":6.5339,"low":6.5319,"close":6.5328,"volume":2658.06005859375},{"timestamp":1742394900000,"open":6.5328,"high":6.5345,"low":6.5319,"close":6.5321,"volume":2604.780029296875},{"timestamp":1742394960000,"open":6.5322,"high":6.534,"low":6.5321,"close":6.5335,"volume":1966.5899658203125},{"timestamp":1742395020000,"open":6.5336,"high":6.5337,"low":6.5322,"close":6.5333,"volume":2990.7900390625},{"timestamp":1742395080000,"open":6.5333,"high":6.5339,"low":6.5323,"close":6.5324,"volume":4488.83984375},{"timestamp":1742395140000,"open":6.5325,"high":6.5328,"low":6.5319,"close":6.5327,"volume":1452.239990234375},{"timestamp":1742395200000,"open":6.5329,"high":6.5342,"low":6.5327,"close":6.5331,"volume":1411.199951171875},{"timestamp":1742395260000,"open":6.5331,"high":6.5338,"low":6.5319,"close":6.532,"volume":1452.06005859375},{"timestamp":1742395320000,"open":6.5324,"high":6.5324,"low":6.5303,"close":6.5311,"volume":2405.699951171875},{"timestamp":1742395380000,"open":6.5313,"high":6.5319,"low":6.5309,"close":6.5315,"volume":2701.43994140625},{"timestamp":1742395440000,"open":6.5315,"high":6.5315,"low":6.5287,"close":6.5292,"volume":2802.239990234375},{"timestamp":1742395500000,"open":6.5293,"high":6.5296,"low":6.5284,"close":6.5289,"volume":2459.52001953125},{"timestamp":1742395560000,"open":6.529,"high":6.529,"low":6.5278,"close":6.5283,"volume":2298.239990234375},{"timestamp":1742395620000,"open":6.5282,"high":6.529,"low":6.5272,"close":6.5276,"volume":2459.52001953125},{"timestamp":1742395680000,"open":6.5277,"high":6.5286,"low":6.5272,"close":6.5276,"volume":2600.639892578125},{"timestamp":1742395740000,"open":6.5275,"high":6.5291,"low":6.5275,"close":6.5284,"volume":2036.1600341796875},{"timestamp":1742395800000,"open":6.5284,"high":6.5291,"low":6.5279,"close":6.5282,"volume":2257.919921875},{"timestamp":1742395860000,"open":6.5282,"high":6.529,"low":6.528,"close":6.5281,"volume":1874.8800048828125},{"timestamp":1742395920000,"open":6.5281,"high":6.5281,"low":6.5229,"close":6.5231,"volume":3576.510009765625},{"timestamp":1742395980000,"open":6.5232,"high":6.5242,"low":6.522,"close":6.5229,"volume":3146.669921875},{"timestamp":1742396040000,"open":6.5229,"high":6.5235,"low":6.5221,"close":6.5227,"volume":2743.110107421875},{"timestamp":1742396100000,"open":6.5229,"high":6.5249,"low":6.5224,"close":6.5247,"volume":2965.409912109375},{"timestamp":1742396160000,"open":6.5246,"high":6.5261,"low":6.5241,"close":6.5242,"volume":1965.8699951171875},{"timestamp":1742396220000,"open":6.5241,"high":6.5278,"low":6.5241,"close":6.5271,"volume":2237.760009765625},{"timestamp":1742396280000,"open":6.5272,"high":6.5275,"low":6.5262,"close":6.5266,"volume":2197.43994140625},{"timestamp":1742396340000,"open":6.5266,"high":6.5266,"low":6.5238,"close":6.5248,"volume":3669.659912109375},{"timestamp":1742396400000,"open":6.5246,"high":6.5263,"low":6.5242,"close":6.5254,"volume":3366.719970703125},{"timestamp":1742396460000,"open":6.5253,"high":6.5261,"low":6.5249,"close":6.5253,"volume":1753.9200439453125},{"timestamp":1742396520000,"open":6.5251,"high":6.5259,"low":6.525,"close":6.5255,"volume":2661.1201171875},{"timestamp":1742396580000,"open":6.5256,"high":6.5257,"low":6.5248,"close":6.5253,"volume":1512},{"timestamp":1742396640000,"open":6.5253,"high":6.5253,"low":6.5243,"close":6.525,"volume":2359.35009765625},{"timestamp":1742396700000,"open":6.5248,"high":6.5262,"low":6.5245,"close":6.5253,"volume":3207.510009765625},{"timestamp":1742396760000,"open":6.5251,"high":6.5254,"low":6.5244,"close":6.5254,"volume":3207.9599609375},{"timestamp":1742396820000,"open":6.5253,"high":6.526,"low":6.5253,"close":6.526,"volume":1128.9599609375},{"timestamp":1742396880000,"open":6.5259,"high":6.5265,"low":6.5258,"close":6.5261,"volume":1632.9599609375},{"timestamp":1742396940000,"open":6.5261,"high":6.5269,"low":6.5259,"close":6.5261,"volume":1653.1199951171875},{"timestamp":1742397000000,"open":6.5259,"high":6.5264,"low":6.525,"close":6.5252,"volume":1532.1600341796875},{"timestamp":1742397060000,"open":6.5253,"high":6.5259,"low":6.5241,"close":6.5258,"volume":1391.0400390625},{"timestamp":1742397120000,"open":6.5258,"high":6.5262,"low":6.5244,"close":6.5246,"volume":1471.6800537109375},{"timestamp":1742397180000,"open":6.5247,"high":6.5252,"low":6.5242,"close":6.5245,"volume":1713.5999755859375},{"timestamp":1742397240000,"open":6.5246,"high":6.5253,"low":6.5234,"close":6.5239,"volume":1471.6800537109375},{"timestamp":1742397300000,"open":6.5238,"high":6.524,"low":6.5224,"close":6.523,"volume":1794.239990234375},{"timestamp":1742397360000,"open":6.5229,"high":6.523,"low":6.5212,"close":6.5228,"volume":2076.47998046875},{"timestamp":1742397420000,"open":6.5224,"high":6.5224,"low":6.5203,"close":6.5213,"volume":1995.8399658203125},{"timestamp":1742397480000,"open":6.5212,"high":6.5212,"low":6.5184,"close":6.519,"volume":2542.5},{"timestamp":1742397540000,"open":6.519,"high":6.5197,"low":6.5183,"close":6.5194,"volume":2570.489990234375},{"timestamp":1742397600000,"open":6.5193,"high":6.5209,"low":6.5183,"close":6.5209,"volume":1883.25},{"timestamp":1742397660000,"open":6.5212,"high":6.5241,"low":6.5212,"close":6.5239,"volume":1401.1199951171875},{"timestamp":1742397720000,"open":6.524,"high":6.5241,"low":6.5234,"close":6.524,"volume":1370.8800048828125},{"timestamp":1742397780000,"open":6.5238,"high":6.524,"low":6.5226,"close":6.5227,"volume":1229.760009765625},{"timestamp":1742397840000,"open":6.5227,"high":6.5234,"low":6.5226,"close":6.5227,"volume":1694.52001953125},{"timestamp":1742397900000,"open":6.5224,"high":6.5228,"low":6.5217,"close":6.5227,"volume":1935.3599853515625},{"timestamp":1742397960000,"open":6.5227,"high":6.5234,"low":6.5225,"close":6.5232,"volume":1512},{"timestamp":1742398020000,"open":6.5233,"high":6.5255,"low":6.5231,"close":6.5254,"volume":1804.3199462890625},{"timestamp":1742398080000,"open":6.5254,"high":6.5256,"low":6.5241,"close":6.5246,"volume":2319.300048828125},{"timestamp":1742398140000,"open":6.5248,"high":6.5259,"low":6.5245,"close":6.5254,"volume":1602.9000244140625},{"timestamp":1742398200000,"open":6.5255,"high":6.527,"low":6.5246,"close":6.5252,"volume":3652.739990234375},{"timestamp":1742398260000,"open":6.5253,"high":6.5265,"low":6.5245,"close":6.526,"volume":2998.97998046875},{"timestamp":1742398320000,"open":6.5261,"high":6.5265,"low":6.5242,"close":6.5255,"volume":2299.679931640625},{"timestamp":1742398380000,"open":6.526,"high":6.5271,"low":6.5258,"close":6.5262,"volume":1713.5999755859375},{"timestamp":1742398440000,"open":6.5262,"high":6.5266,"low":6.5239,"close":6.5244,"volume":2780.639892578125},{"timestamp":1742398500000,"open":6.5245,"high":6.5251,"low":6.5233,"close":6.525,"volume":1986.1199951171875},{"timestamp":1742398560000,"open":6.5252,"high":6.5256,"low":6.5243,"close":6.5245,"volume":1189.43994140625},{"timestamp":1742398620000,"open":6.5246,"high":6.5271,"low":6.5242,"close":6.5266,"volume":1471.6800537109375},{"timestamp":1742398680000,"open":6.5266,"high":6.5281,"low":6.5253,"close":6.5268,"volume":2499.840087890625},{"timestamp":1742398740000,"open":6.5267,"high":6.5287,"low":6.5251,"close":6.5273,"volume":3071.610107421875},{"timestamp":1742398800000,"open":6.5273,"high":6.5279,"low":6.5255,"close":6.5267,"volume":2148.47998046875},{"timestamp":1742398860000,"open":6.5268,"high":6.5275,"low":6.525,"close":6.5251,"volume":1835.3699951171875},{"timestamp":1742398920000,"open":6.5249,"high":6.5273,"low":6.5247,"close":6.5262,"volume":1371.4200439453125},{"timestamp":1742398980000,"open":6.5264,"high":6.5272,"low":6.5256,"close":6.5259,"volume":1270.0799560546875},{"timestamp":1742399040000,"open":6.5256,"high":6.5264,"low":6.5244,"close":6.5246,"volume":1431.719970703125},{"timestamp":1742399100000,"open":6.5247,"high":6.525,"low":6.523,"close":6.5248,"volume":2144.429931640625},{"timestamp":1742399160000,"open":6.5247,"high":6.5252,"low":6.5235,"close":6.524,"volume":1653.2099609375},{"timestamp":1742399220000,"open":6.5238,"high":6.5264,"low":6.5238,"close":6.5258,"volume":2036.1600341796875},{"timestamp":1742399280000,"open":6.5257,"high":6.527,"low":6.5255,"close":6.5269,"volume":1612.97998046875},{"timestamp":1742399340000,"open":6.527,"high":6.5286,"low":6.5265,"close":6.5276,"volume":2348.72998046875},{"timestamp":1742399400000,"open":6.5278,"high":6.5285,"low":6.5271,"close":6.5274,"volume":1995.9300537109375},{"timestamp":1742399460000,"open":6.5274,"high":6.528,"low":6.527,"close":6.5279,"volume":1694.1600341796875},{"timestamp":1742399520000,"open":6.5278,"high":6.5284,"low":6.5274,"close":6.5274,"volume":1653.1199951171875},{"timestamp":1742399580000,"open":6.5274,"high":6.5286,"low":6.527,"close":6.5273,"volume":1895.0400390625},{"timestamp":1742399640000,"open":6.5273,"high":6.5283,"low":6.5273,"close":6.5281,"volume":1391.0400390625},{"timestamp":1742399700000,"open":6.5281,"high":6.5281,"low":6.5268,"close":6.5274,"volume":1350.719970703125},{"timestamp":1742399760000,"open":6.5272,"high":6.5274,"low":6.5254,"close":6.5265,"volume":1491.8399658203125},{"timestamp":1742399820000,"open":6.5264,"high":6.5277,"low":6.5259,"close":6.5267,"volume":1834.56005859375},{"timestamp":1742399880000,"open":6.5265,"high":6.5265,"low":6.5252,"close":6.5256,"volume":2378.8798828125},{"timestamp":1742399940000,"open":6.5259,"high":6.5264,"low":6.5256,"close":6.526,"volume":1310.4000244140625},{"timestamp":1742400000000,"open":6.5259,"high":6.5275,"low":6.5254,"close":6.5269,"volume":2378.8798828125},{"timestamp":1742400060000,"open":6.5268,"high":6.5273,"low":6.526,"close":6.5261,"volume":2278.080078125},{"timestamp":1742400120000,"open":6.5262,"high":6.5267,"low":6.525,"close":6.525,"volume":2540.340087890625},{"timestamp":1742400180000,"open":6.5251,"high":6.5252,"low":6.5245,"close":6.5246,"volume":1997.550048828125},{"timestamp":1742400240000,"open":6.5247,"high":6.5247,"low":6.5222,"close":6.5222,"volume":1857.780029296875},{"timestamp":1742400300000,"open":6.5223,"high":6.524,"low":6.5223,"close":6.5239,"volume":3072.06005859375},{"timestamp":1742400360000,"open":6.5239,"high":6.5243,"low":6.5234,"close":6.5235,"volume":2950.3798828125},{"timestamp":1742400420000,"open":6.5236,"high":6.5265,"low":6.523,"close":6.5262,"volume":2658.780029296875},{"timestamp":1742400480000,"open":6.5263,"high":6.5286,"low":6.5258,"close":6.528,"volume":2185.830078125},{"timestamp":1742400540000,"open":6.5282,"high":6.5282,"low":6.5271,"close":6.5273,"volume":2338.64990234375},{"timestamp":1742400600000,"open":6.5271,"high":6.5276,"low":6.5262,"close":6.5272,"volume":2419.199951171875},{"timestamp":1742400660000,"open":6.5271,"high":6.5276,"low":6.5254,"close":6.5254,"volume":1612.800048828125},{"timestamp":1742400720000,"open":6.5254,"high":6.526,"low":6.5245,"close":6.5251,"volume":2257.919921875},{"timestamp":1742400780000,"open":6.5251,"high":6.5251,"low":6.5238,"close":6.5242,"volume":1874.8800048828125},{"timestamp":1742400840000,"open":6.5242,"high":6.5253,"low":6.5241,"close":6.5249,"volume":1713.5999755859375},{"timestamp":1742400900000,"open":6.5251,"high":6.5274,"low":6.5249,"close":6.5263,"volume":1522.260009765625},{"timestamp":1742400960000,"open":6.5264,"high":6.5271,"low":6.5233,"close":6.5234,"volume":1805.1300048828125},{"timestamp":1742401020000,"open":6.5233,"high":6.524,"low":6.5227,"close":6.5239,"volume":1917.449951171875},{"timestamp":1742401080000,"open":6.5239,"high":6.5242,"low":6.5229,"close":6.5235,"volume":1574.3699951171875},{"timestamp":1742401140000,"open":6.5236,"high":6.5242,"low":6.5234,"close":6.5236,"volume":1310.5799560546875},{"timestamp":1742401200000,"open":6.5236,"high":6.5248,"low":6.523,"close":6.5244,"volume":1471.949951171875},{"timestamp":1742401260000,"open":6.5244,"high":6.5245,"low":6.5238,"close":6.524,"volume":725.760009765625},{"timestamp":1742401320000,"open":6.5239,"high":6.5244,"low":6.5235,"close":6.5235,"volume":1270.0799560546875},{"timestamp":1742401380000,"open":6.5237,"high":6.524,"low":6.5233,"close":6.5238,"volume":887.0399780273438},{"timestamp":1742401440000,"open":6.5239,"high":6.5239,"low":6.5229,"close":6.5234,"volume":1411.199951171875},{"timestamp":1742401500000,"open":6.5234,"high":6.5236,"low":6.523,"close":6.5232,"volume":1310.4000244140625},{"timestamp":1742401560000,"open":6.5233,"high":6.5235,"low":6.5227,"close":6.5235,"volume":1028.6099853515625},{"timestamp":1742401620000,"open":6.5235,"high":6.5242,"low":6.5233,"close":6.524,"volume":1754.6400146484375},{"timestamp":1742401680000,"open":6.5243,"high":6.526,"low":6.5239,"close":6.5246,"volume":1605.06005859375},{"timestamp":1742401740000,"open":6.5246,"high":6.5251,"low":6.5243,"close":6.5243,"volume":1736.550048828125},{"timestamp":1742401800000,"open":6.5242,"high":6.5247,"low":6.523,"close":6.523,"volume":1532.52001953125},{"timestamp":1742401860000,"open":6.5231,"high":6.5231,"low":6.5217,"close":6.5217,"volume":1674.0899658203125},{"timestamp":1742401920000,"open":6.5217,"high":6.5219,"low":6.5209,"close":6.5213,"volume":1733.760009765625},{"timestamp":1742401980000,"open":6.5212,"high":6.5217,"low":6.5202,"close":6.5204,"volume":1051.199951171875},{"timestamp":1742402040000,"open":6.5205,"high":6.5208,"low":6.5198,"close":6.52,"volume":1735.3800048828125},{"timestamp":1742402100000,"open":6.5199,"high":6.5199,"low":6.5184,"close":6.5191,"volume":1552.5},{"timestamp":1742402160000,"open":6.519,"high":6.5196,"low":6.5184,"close":6.5185,"volume":1128.9599609375},{"timestamp":1742402220000,"open":6.5185,"high":6.5194,"low":6.5179,"close":6.5193,"volume":1572.47998046875},{"timestamp":1742402280000,"open":6.5194,"high":6.5205,"low":6.5193,"close":6.5203,"volume":1270.0799560546875},{"timestamp":1742402340000,"open":6.5203,"high":6.5225,"low":6.5203,"close":6.5224,"volume":1209.5999755859375},{"timestamp":1742402400000,"open":6.5224,"high":6.5224,"low":6.5213,"close":6.5219,"volume":1199.969970703125},{"timestamp":1742402460000,"open":6.5219,"high":6.5223,"low":6.5217,"close":6.5223,"volume":1465.2900390625},{"timestamp":1742402520000,"open":6.5224,"high":6.5228,"low":6.5217,"close":6.5217,"volume":1098.719970703125},{"timestamp":1742402580000,"open":6.5219,"high":6.5223,"low":6.5213,"close":6.5221,"volume":2083.590087890625},{"timestamp":1742402640000,"open":6.5222,"high":6.5231,"low":6.5221,"close":6.5226,"volume":1211.31005859375},{"timestamp":1742402700000,"open":6.5228,"high":6.5232,"low":6.5225,"close":6.523,"volume":1477.6199951171875},{"timestamp":1742402760000,"open":6.523,"high":6.5239,"low":6.5227,"close":6.523,"volume":980.010009765625},{"timestamp":1742402820000,"open":6.5224,"high":6.5233,"low":6.522,"close":6.5228,"volume":947.52001953125},{"timestamp":1742402880000,"open":6.5227,"high":6.523,"low":6.5223,"close":6.5229,"volume":1189.43994140625},{"timestamp":1742402940000,"open":6.523,"high":6.5234,"low":6.5225,"close":6.5234,"volume":1008},{"timestamp":1742403000000,"open":6.5233,"high":6.5236,"low":6.5223,"close":6.5223,"volume":1370.8800048828125},{"timestamp":1742403060000,"open":6.5223,"high":6.5233,"low":6.522,"close":6.5233,"volume":1070.280029296875},{"timestamp":1742403120000,"open":6.5233,"high":6.524,"low":6.523,"close":6.5236,"volume":2116.97998046875},{"timestamp":1742403180000,"open":6.5237,"high":6.5242,"low":6.5233,"close":6.5242,"volume":1290.239990234375},{"timestamp":1742403240000,"open":6.5242,"high":6.5244,"low":6.5236,"close":6.5243,"volume":866.8800048828125},{"timestamp":1742403300000,"open":6.5247,"high":6.525,"low":6.5238,"close":6.5238,"volume":786.239990234375},{"timestamp":1742403360000,"open":6.5237,"high":6.5242,"low":6.5234,"close":6.524,"volume":1048.3199462890625},{"timestamp":1742403420000,"open":6.524,"high":6.5252,"low":6.5237,"close":6.525,"volume":1834.56005859375},{"timestamp":1742403480000,"open":6.525,"high":6.5252,"low":6.5244,"close":6.5252,"volume":806.4000244140625},{"timestamp":1742403540000,"open":6.5252,"high":6.5254,"low":6.5243,"close":6.5251,"volume":1108.800048828125},{"timestamp":1742403600000,"open":6.5249,"high":6.5257,"low":6.5245,"close":6.5252,"volume":675.3599853515625},{"timestamp":1742403660000,"open":6.5254,"high":6.5258,"low":6.525,"close":6.5252,"volume":534.239990234375},{"timestamp":1742403720000,"open":6.525,"high":6.525,"low":6.5215,"close":6.5246,"volume":887.0399780273438},{"timestamp":1742403780000,"open":6.5245,"high":6.5247,"low":6.5237,"close":6.5238,"volume":705.780029296875},{"timestamp":1742403840000,"open":6.5238,"high":6.5241,"low":6.5224,"close":6.5237,"volume":1759.6800537109375},{"timestamp":1742403900000,"open":6.5241,"high":6.5241,"low":6.5224,"close":6.5225,"volume":635.0399780273438},{"timestamp":1742403960000,"open":6.5225,"high":6.5228,"low":6.5219,"close":6.5227,"volume":504},{"timestamp":1742404020000,"open":6.5225,"high":6.5227,"low":6.5218,"close":6.5223,"volume":695.52001953125},{"timestamp":1742404080000,"open":6.5222,"high":6.5222,"low":6.5213,"close":6.5214,"volume":504.2699890136719},{"timestamp":1742404140000,"open":6.5213,"high":6.5213,"low":6.5203,"close":6.5207,"volume":1412.6400146484375},{"timestamp":1742404200000,"open":6.5206,"high":6.5213,"low":6.5204,"close":6.5207,"volume":594.5399780273438},{"timestamp":1742404260000,"open":6.5205,"high":6.5214,"low":6.5201,"close":6.5201,"volume":789.2999877929688},{"timestamp":1742404320000,"open":6.52,"high":6.5222,"low":6.52,"close":6.5222,"volume":2065.590087890625},{"timestamp":1742404380000,"open":6.5221,"high":6.5221,"low":6.5201,"close":6.5203,"volume":760.5900268554688},{"timestamp":1742404440000,"open":6.5202,"high":6.5202,"low":6.5187,"close":6.5193,"volume":1360.1700439453125},{"timestamp":1742404500000,"open":6.5194,"high":6.5198,"low":6.5182,"close":6.5186,"volume":990.0900268554688},{"timestamp":1742404560000,"open":6.5186,"high":6.5187,"low":6.5169,"close":6.5171,"volume":1296},{"timestamp":1742404620000,"open":6.5172,"high":6.5175,"low":6.5165,"close":6.5167,"volume":1761.75},{"timestamp":1742404680000,"open":6.5168,"high":6.518,"low":6.5166,"close":6.5175,"volume":2065.5},{"timestamp":1742404740000,"open":6.5174,"high":6.5182,"low":6.5174,"close":6.5175,"volume":1629.719970703125},{"timestamp":1742404800000,"open":6.5172,"high":6.5175,"low":6.5165,"close":6.5168,"volume":1539},{"timestamp":1742404860000,"open":6.5173,"high":6.5177,"low":6.5167,"close":6.5172,"volume":1498.5},{"timestamp":1742404920000,"open":6.5171,"high":6.5175,"low":6.5163,"close":6.5164,"volume":1599.75},{"timestamp":1742404980000,"open":6.5166,"high":6.5171,"low":6.5164,"close":6.5169,"volume":1437.75},{"timestamp":1742405040000,"open":6.517,"high":6.5174,"low":6.5159,"close":6.5161,"volume":1903.5},{"timestamp":1742405100000,"open":6.5161,"high":6.5161,"low":6.5151,"close":6.5151,"volume":2409.75},{"timestamp":1742405160000,"open":6.5151,"high":6.516,"low":6.5142,"close":6.5142,"volume":2085.75},{"timestamp":1742405220000,"open":6.5143,"high":6.5165,"low":6.5142,"close":6.5155,"volume":1984.5},{"timestamp":1742405280000,"open":6.5154,"high":6.5163,"low":6.5148,"close":6.5154,"volume":2268},{"timestamp":1742405340000,"open":6.5152,"high":6.5156,"low":6.5142,"close":6.5145,"volume":2408.93994140625},{"timestamp":1742405400000,"open":6.5145,"high":6.5147,"low":6.5132,"close":6.5134,"volume":2430},{"timestamp":1742405460000,"open":6.5132,"high":6.5144,"low":6.5124,"close":6.5126,"volume":2308.5},{"timestamp":1742405520000,"open":6.5126,"high":6.5148,"low":6.5118,"close":6.5145,"volume":2511},{"timestamp":1742405580000,"open":6.5144,"high":6.5147,"low":6.5133,"close":6.514,"volume":1822.5},{"timestamp":1742405640000,"open":6.5141,"high":6.5143,"low":6.5132,"close":6.5141,"volume":1863},{"timestamp":1742405700000,"open":6.5139,"high":6.5142,"low":6.5125,"close":6.5126,"volume":2146.5},{"timestamp":1742405760000,"open":6.5124,"high":6.5132,"low":6.5113,"close":6.5114,"volume":2065.5},{"timestamp":1742405820000,"open":6.5114,"high":6.514,"low":6.5114,"close":6.5134,"volume":1964.25},{"timestamp":1742405880000,"open":6.5133,"high":6.5142,"low":6.5124,"close":6.5124,"volume":1984.5},{"timestamp":1742405940000,"open":6.5125,"high":6.515,"low":6.5125,"close":6.5147,"volume":2271.419921875},{"timestamp":1742406000000,"open":6.5146,"high":6.5146,"low":6.5134,"close":6.5135,"volume":1491.9300537109375},{"timestamp":1742406060000,"open":6.514,"high":6.5152,"low":6.5138,"close":6.515,"volume":1219.6800537109375},{"timestamp":1742406120000,"open":6.5149,"high":6.5159,"low":6.5142,"close":6.5144,"volume":1181.4300537109375},{"timestamp":1742406180000,"open":6.5144,"high":6.5151,"low":6.5132,"close":6.5133,"volume":2840.760009765625},{"timestamp":1742406240000,"open":6.5134,"high":6.5138,"low":6.5123,"close":6.513,"volume":3702.8701171875},{"timestamp":1742406300000,"open":6.5132,"high":6.5147,"low":6.5129,"close":6.5147,"volume":2586.68994140625},{"timestamp":1742406360000,"open":6.5147,"high":6.5157,"low":6.5143,"close":6.515,"volume":3306.780029296875},{"timestamp":1742406420000,"open":6.5148,"high":6.5149,"low":6.5128,"close":6.5131,"volume":3187.530029296875},{"timestamp":1742406480000,"open":6.5133,"high":6.5134,"low":6.5107,"close":6.5107,"volume":2743.02001953125},{"timestamp":1742406540000,"open":6.5107,"high":6.5108,"low":6.5091,"close":6.5102,"volume":2864.52001953125},{"timestamp":1742406600000,"open":6.5103,"high":6.5118,"low":6.5102,"close":6.5109,"volume":2809.169921875},{"timestamp":1742406660000,"open":6.5109,"high":6.5124,"low":6.5103,"close":6.5123,"volume":2489.39990234375},{"timestamp":1742406720000,"open":6.5121,"high":6.5131,"low":6.5108,"close":6.5113,"volume":3450.419921875},{"timestamp":1742406780000,"open":6.5113,"high":6.5119,"low":6.5103,"close":6.5116,"volume":3267.5400390625},{"timestamp":1742406840000,"open":6.5116,"high":6.5141,"low":6.511,"close":6.5141,"volume":4621.22998046875},{"timestamp":1742406900000,"open":6.514,"high":6.5157,"low":6.5127,"close":6.5156,"volume":3690.6298828125},{"timestamp":1742406960000,"open":6.5158,"high":6.5174,"low":6.5154,"close":6.5172,"volume":2460.239990234375},{"timestamp":1742407020000,"open":6.5173,"high":6.5184,"low":6.517,"close":6.5176,"volume":2865.9599609375},{"timestamp":1742407080000,"open":6.5174,"high":6.5187,"low":6.5167,"close":6.5173,"volume":2680.199951171875},{"timestamp":1742407140000,"open":6.517,"high":6.5175,"low":6.5142,"close":6.5142,"volume":2709.989990234375},{"timestamp":1742407200000,"open":6.5146,"high":6.5165,"low":6.5067,"close":6.5118,"volume":6863.580078125},{"timestamp":1742407260000,"open":6.5118,"high":6.5137,"low":6.5109,"close":6.5137,"volume":4716.27001953125},{"timestamp":1742407320000,"open":6.5136,"high":6.5142,"low":6.5104,"close":6.5131,"volume":2711.52001953125},{"timestamp":1742407380000,"open":6.5131,"high":6.5162,"low":6.512,"close":6.5144,"volume":2016},{"timestamp":1742407440000,"open":6.5143,"high":6.5183,"low":6.5138,"close":6.5175,"volume":2308.320068359375},{"timestamp":1742407500000,"open":6.5174,"high":6.5175,"low":6.5112,"close":6.5137,"volume":3113.18994140625},{"timestamp":1742407560000,"open":6.5135,"high":6.5135,"low":6.5113,"close":6.5122,"volume":2247.840087890625},{"timestamp":1742407620000,"open":6.5123,"high":6.5163,"low":6.5122,"close":6.5149,"volume":2129.580078125},{"timestamp":1742407680000,"open":6.5149,"high":6.5151,"low":6.5106,"close":6.5117,"volume":1995.8399658203125},{"timestamp":1742407740000,"open":6.5112,"high":6.5143,"low":6.5106,"close":6.5135,"volume":3691.6201171875},{"timestamp":1742407800000,"open":6.5136,"high":6.5151,"low":6.5133,"close":6.5139,"volume":6653.25},{"timestamp":1742407860000,"open":6.5138,"high":6.5156,"low":6.5121,"close":6.5121,"volume":9200.51953125},{"timestamp":1742407920000,"open":6.5126,"high":6.5132,"low":6.5098,"close":6.5117,"volume":7613.18994140625},{"timestamp":1742407980000,"open":6.5118,"high":6.5121,"low":6.507,"close":6.5083,"volume":6151.5},{"timestamp":1742408040000,"open":6.508,"high":6.5096,"low":6.5067,"close":6.5069,"volume":7756.830078125},{"timestamp":1742408100000,"open":6.5068,"high":6.5091,"low":6.5068,"close":6.5081,"volume":4942.89013671875},{"timestamp":1742408160000,"open":6.508,"high":6.5108,"low":6.5078,"close":6.5101,"volume":5771.7900390625},{"timestamp":1742408220000,"open":6.5104,"high":6.5104,"low":6.5067,"close":6.5067,"volume":5287.77001953125},{"timestamp":1742408280000,"open":6.5068,"high":6.507,"low":6.5056,"close":6.5068,"volume":5611.68017578125},{"timestamp":1742408340000,"open":6.5067,"high":6.5076,"low":6.5049,"close":6.5051,"volume":5247.5400390625},{"timestamp":1742408400000,"open":6.505,"high":6.506,"low":6.5034,"close":6.5035,"volume":6706.259765625},{"timestamp":1742408460000,"open":6.5036,"high":6.5047,"low":6.5013,"close":6.5013,"volume":7537.85986328125},{"timestamp":1742408520000,"open":6.5018,"high":6.5026,"low":6.501,"close":6.5018,"volume":6782.93994140625},{"timestamp":1742408580000,"open":6.5019,"high":6.5055,"low":6.5015,"close":6.5055,"volume":5791.5},{"timestamp":1742408640000,"open":6.5053,"high":6.5056,"low":6.5027,"close":6.5028,"volume":5145.83984375},{"timestamp":1742408700000,"open":6.5029,"high":6.5049,"low":6.5021,"close":6.5047,"volume":7136.81982421875},{"timestamp":1742408760000,"open":6.5043,"high":6.505,"low":6.5019,"close":6.5026,"volume":5244.75},{"timestamp":1742408820000,"open":6.5025,"high":6.5035,"low":6.5015,"close":6.5028,"volume":6459.56982421875},{"timestamp":1742408880000,"open":6.5026,"high":6.5035,"low":6.5017,"close":6.5022,"volume":4903.740234375},{"timestamp":1742408940000,"open":6.5027,"high":6.5033,"low":6.5018,"close":6.503,"volume":3792.330078125},{"timestamp":1742409000000,"open":6.5029,"high":6.5057,"low":6.5028,"close":6.5038,"volume":5707.080078125},{"timestamp":1742409060000,"open":6.5043,"high":6.5084,"low":6.5036,"close":6.5079,"volume":5909.0400390625},{"timestamp":1742409120000,"open":6.5078,"high":6.5111,"low":6.5078,"close":6.5107,"volume":4779.6298828125},{"timestamp":1742409180000,"open":6.5107,"high":6.5118,"low":6.5094,"close":6.5094,"volume":4860.35986328125},{"timestamp":1742409240000,"open":6.5096,"high":6.5098,"low":6.5072,"close":6.5073,"volume":4527},{"timestamp":1742409300000,"open":6.5072,"high":6.5092,"low":6.5066,"close":6.507,"volume":3902.31005859375},{"timestamp":1742409360000,"open":6.5068,"high":6.5082,"low":6.5022,"close":6.5023,"volume":3559.77001953125},{"timestamp":1742409420000,"open":6.5022,"high":6.5027,"low":6.4999,"close":6.5001,"volume":1643.0400390625},{"timestamp":1742409480000,"open":6.4998,"high":6.5,"low":6.4963,"close":6.4965,"volume":2410.02001953125},{"timestamp":1742409540000,"open":6.4964,"high":6.4975,"low":6.4946,"close":6.496,"volume":2177.280029296875},{"timestamp":1742409600000,"open":6.4954,"high":6.4972,"low":6.4931,"close":6.4934,"volume":3558.330078125},{"timestamp":1742409660000,"open":6.4935,"high":6.4963,"low":6.4918,"close":6.4946,"volume":4465.7998046875},{"timestamp":1742409720000,"open":6.4945,"high":6.4961,"low":6.4926,"close":6.4961,"volume":4848.93017578125},{"timestamp":1742409780000,"open":6.4959,"high":6.4968,"low":6.4932,"close":6.4952,"volume":5323.9501953125},{"timestamp":1742409840000,"open":6.4952,"high":6.4978,"low":6.4948,"close":6.4968,"volume":5529.419921875},{"timestamp":1742409900000,"open":6.4969,"high":6.4972,"low":6.4899,"close":6.49,"volume":4475.60986328125},{"timestamp":1742409960000,"open":6.49,"high":6.4911,"low":6.4853,"close":6.4911,"volume":4767.83984375},{"timestamp":1742410020000,"open":6.4911,"high":6.4911,"low":6.4876,"close":6.4903,"volume":4677.39013671875},{"timestamp":1742410080000,"open":6.4903,"high":6.4944,"low":6.4903,"close":6.4914,"volume":4636.7998046875},{"timestamp":1742410140000,"open":6.4913,"high":6.4933,"low":6.491,"close":6.492,"volume":4042.080078125},{"timestamp":1742410200000,"open":6.4921,"high":6.4931,"low":6.4915,"close":6.4918,"volume":4032},{"timestamp":1742410260000,"open":6.4918,"high":6.4931,"low":6.4914,"close":6.4924,"volume":3830.39990234375},{"timestamp":1742410320000,"open":6.4924,"high":6.4949,"low":6.4915,"close":6.4933,"volume":3447.360107421875},{"timestamp":1742410380000,"open":6.4932,"high":6.4939,"low":6.491,"close":6.4931,"volume":4011.840087890625},{"timestamp":1742410440000,"open":6.493,"high":6.4933,"low":6.4904,"close":6.4908,"volume":3931.199951171875},{"timestamp":1742410500000,"open":6.4909,"high":6.4931,"low":6.4903,"close":6.4924,"volume":3971.52001953125},{"timestamp":1742410560000,"open":6.4923,"high":6.4932,"low":6.4908,"close":6.4932,"volume":4233.60009765625},{"timestamp":1742410620000,"open":6.4932,"high":6.4947,"low":6.4914,"close":6.4942,"volume":3528},{"timestamp":1742410680000,"open":6.4943,"high":6.4953,"low":6.4912,"close":6.4921,"volume":3911.0400390625},{"timestamp":1742410740000,"open":6.4922,"high":6.496,"low":6.4917,"close":6.4956,"volume":3608.639892578125},{"timestamp":1742410800000,"open":6.4952,"high":6.4981,"low":6.4941,"close":6.4973,"volume":4537.89013671875},{"timestamp":1742410860000,"open":6.4972,"high":6.4981,"low":6.4964,"close":6.4967,"volume":4397.1298828125},{"timestamp":1742410920000,"open":6.4966,"high":6.4979,"low":6.4966,"close":6.4977,"volume":4157.009765625},{"timestamp":1742410980000,"open":6.4976,"high":6.4979,"low":6.4947,"close":6.4967,"volume":5025.68994140625},{"timestamp":1742411040000,"open":6.4965,"high":6.4971,"low":6.4938,"close":6.4942,"volume":3467.52001953125},{"timestamp":1742411100000,"open":6.494,"high":6.4955,"low":6.4931,"close":6.4945,"volume":5924.7900390625},{"timestamp":1742411160000,"open":6.4946,"high":6.4973,"low":6.4945,"close":6.4965,"volume":1955.52001953125},{"timestamp":1742411220000,"open":6.4963,"high":6.4984,"low":6.4955,"close":6.498,"volume":1693.43994140625},{"timestamp":1742411280000,"open":6.498,"high":6.5006,"low":6.4975,"close":6.4998,"volume":1814.4000244140625},{"timestamp":1742411340000,"open":6.4998,"high":6.4999,"low":6.4982,"close":6.4992,"volume":1814.4000244140625},{"timestamp":1742411400000,"open":6.4989,"high":6.5015,"low":6.4989,"close":6.5004,"volume":1804.3199462890625},{"timestamp":1742411460000,"open":6.5002,"high":6.5002,"low":6.4976,"close":6.4979,"volume":3924.090087890625},{"timestamp":1742411520000,"open":6.4977,"high":6.4989,"low":6.4967,"close":6.498,"volume":4850.81982421875},{"timestamp":1742411580000,"open":6.4985,"high":6.4987,"low":6.4959,"close":6.4962,"volume":4599.18017578125},{"timestamp":1742411640000,"open":6.4962,"high":6.4997,"low":6.4958,"close":6.4997,"volume":4840.56005859375},{"timestamp":1742411700000,"open":6.4992,"high":6.4998,"low":6.4975,"close":6.499,"volume":5587.740234375},{"timestamp":1742411760000,"open":6.4991,"high":6.5004,"low":6.4972,"close":6.4979,"volume":5788.35009765625},{"timestamp":1742411820000,"open":6.4974,"high":6.4988,"low":6.497,"close":6.497,"volume":4435.47021484375},{"timestamp":1742411880000,"open":6.497,"high":6.497,"low":6.4935,"close":6.4937,"volume":5707.52978515625},{"timestamp":1742411940000,"open":6.4935,"high":6.4961,"low":6.4935,"close":6.4952,"volume":4032},{"timestamp":1742412000000,"open":6.4952,"high":6.4957,"low":6.4919,"close":6.4919,"volume":3706.02001953125},{"timestamp":1742412060000,"open":6.492,"high":6.4924,"low":6.4891,"close":6.4905,"volume":4415.93994140625},{"timestamp":1742412120000,"open":6.4905,"high":6.491,"low":6.4884,"close":6.4886,"volume":4142.7900390625},{"timestamp":1742412180000,"open":6.4885,"high":6.4887,"low":6.4859,"close":6.4873,"volume":6255.4501953125},{"timestamp":1742412240000,"open":6.4872,"high":6.4886,"low":6.4857,"close":6.4862,"volume":4848.02978515625},{"timestamp":1742412300000,"open":6.4862,"high":6.4871,"low":6.4848,"close":6.4862,"volume":4032.719970703125},{"timestamp":1742412360000,"open":6.4862,"high":6.4877,"low":6.4859,"close":6.4869,"volume":3355.469970703125},{"timestamp":1742412420000,"open":6.4868,"high":6.487,"low":6.4844,"close":6.4849,"volume":3835.080078125},{"timestamp":1742412480000,"open":6.485,"high":6.4861,"low":6.4829,"close":6.483,"volume":5182.10986328125},{"timestamp":1742412540000,"open":6.4831,"high":6.4846,"low":6.4812,"close":6.4843,"volume":5375.52001953125},{"timestamp":1742412600000,"open":6.4842,"high":6.486,"low":6.4832,"close":6.4846,"volume":6663.419921875},{"timestamp":1742412660000,"open":6.4848,"high":6.486,"low":6.4814,"close":6.4816,"volume":7219.7998046875},{"timestamp":1742412720000,"open":6.4816,"high":6.4835,"low":6.4813,"close":6.4826,"volume":5473.43994140625},{"timestamp":1742412780000,"open":6.4825,"high":6.4849,"low":6.4825,"close":6.4845,"volume":5662.35009765625},{"timestamp":1742412840000,"open":6.4845,"high":6.4852,"low":6.4834,"close":6.4846,"volume":7567.740234375},{"timestamp":1742412900000,"open":6.4847,"high":6.4847,"low":6.4819,"close":6.4823,"volume":5929.02001953125},{"timestamp":1742412960000,"open":6.4823,"high":6.4844,"low":6.4822,"close":6.4839,"volume":5593.68017578125},{"timestamp":1742413020000,"open":6.484,"high":6.4853,"low":6.4838,"close":6.4851,"volume":8104.9501953125},{"timestamp":1742413080000,"open":6.4853,"high":6.4863,"low":6.485,"close":6.4853,"volume":4987.259765625},{"timestamp":1742413140000,"open":6.4851,"high":6.4858,"low":6.484,"close":6.4852,"volume":6050.7900390625},{"timestamp":1742413200000,"open":6.4854,"high":6.487,"low":6.4852,"close":6.4859,"volume":5491.259765625},{"timestamp":1742413260000,"open":6.486,"high":6.4891,"low":6.4859,"close":6.4881,"volume":5732.5498046875},{"timestamp":1742413320000,"open":6.4882,"high":6.4887,"low":6.4874,"close":6.4882,"volume":5630.39990234375},{"timestamp":1742413380000,"open":6.4881,"high":6.4913,"low":6.4878,"close":6.4902,"volume":5959.7099609375},{"timestamp":1742413440000,"open":6.4902,"high":6.4928,"low":6.4899,"close":6.4926,"volume":6242.759765625},{"timestamp":1742413500000,"open":6.4925,"high":6.4929,"low":6.4911,"close":6.4918,"volume":3695.0400390625},{"timestamp":1742413560000,"open":6.4916,"high":6.4918,"low":6.4901,"close":6.4906,"volume":3895.2900390625},{"timestamp":1742413620000,"open":6.4902,"high":6.4903,"low":6.4888,"close":6.4893,"volume":3186.179931640625},{"timestamp":1742413680000,"open":6.4894,"high":6.4899,"low":6.4885,"close":6.4898,"volume":2741.85009765625},{"timestamp":1742413740000,"open":6.4898,"high":6.4903,"low":6.489,"close":6.4895,"volume":3450.780029296875},{"timestamp":1742413800000,"open":6.4883,"high":6.4884,"low":6.487,"close":6.4882,"volume":3890.969970703125},{"timestamp":1742413860000,"open":6.4881,"high":6.4887,"low":6.4866,"close":6.4885,"volume":4177.97998046875},{"timestamp":1742413920000,"open":6.4883,"high":6.4895,"low":6.4878,"close":6.4879,"volume":2842.56005859375},{"timestamp":1742413980000,"open":6.488,"high":6.4897,"low":6.4877,"close":6.4892,"volume":2863.97998046875},{"timestamp":1742414040000,"open":6.4886,"high":6.4906,"low":6.4881,"close":6.4904,"volume":2761.919921875},{"timestamp":1742414100000,"open":6.4904,"high":6.4904,"low":6.4887,"close":6.4893,"volume":2761.919921875},{"timestamp":1742414160000,"open":6.489,"high":6.4894,"low":6.4879,"close":6.4882,"volume":2378.8798828125},{"timestamp":1742414220000,"open":6.4882,"high":6.4882,"low":6.487,"close":6.4876,"volume":2641.5},{"timestamp":1742414280000,"open":6.4876,"high":6.4891,"low":6.4872,"close":6.4878,"volume":1955.52001953125},{"timestamp":1742414340000,"open":6.4877,"high":6.4893,"low":6.4877,"close":6.4887,"volume":2761.919921875},{"timestamp":1742414400000,"open":6.4889,"high":6.492,"low":6.4881,"close":6.4917,"volume":1794.3299560546875},{"timestamp":1742414460000,"open":6.4917,"high":6.4917,"low":6.4896,"close":6.4904,"volume":1653.8399658203125},{"timestamp":1742414520000,"open":6.4903,"high":6.4917,"low":6.4902,"close":6.4911,"volume":1491.8399658203125},{"timestamp":1742414580000,"open":6.4909,"high":6.4914,"low":6.4903,"close":6.4903,"volume":826.9199829101562},{"timestamp":1742414640000,"open":6.4902,"high":6.4902,"low":6.4864,"close":6.4885,"volume":1290.239990234375},{"timestamp":1742414700000,"open":6.4883,"high":6.4883,"low":6.4852,"close":6.4857,"volume":1068.47998046875},{"timestamp":1742414760000,"open":6.4856,"high":6.4865,"low":6.4853,"close":6.486,"volume":866.8800048828125},{"timestamp":1742414820000,"open":6.4859,"high":6.4877,"low":6.4859,"close":6.4871,"volume":745.9199829101562},{"timestamp":1742414880000,"open":6.487,"high":6.4875,"low":6.4856,"close":6.4868,"volume":1048.3199462890625},{"timestamp":1742414940000,"open":6.4866,"high":6.4874,"low":6.4866,"close":6.4873,"volume":665.280029296875},{"timestamp":1742415000000,"open":6.4877,"high":6.4877,"low":6.4865,"close":6.4874,"volume":719.3699951171875},{"timestamp":1742415060000,"open":6.4875,"high":6.4881,"low":6.4866,"close":6.4866,"volume":1028.25},{"timestamp":1742415120000,"open":6.4865,"high":6.4866,"low":6.4849,"close":6.4855,"volume":1048.3199462890625},{"timestamp":1742415180000,"open":6.4854,"high":6.4858,"low":6.485,"close":6.485,"volume":907.2000122070312},{"timestamp":1742415240000,"open":6.4851,"high":6.4863,"low":6.4849,"close":6.4852,"volume":1350.719970703125},{"timestamp":1742415300000,"open":6.4848,"high":6.4848,"low":6.4816,"close":6.4827,"volume":1663.56005859375},{"timestamp":1742415360000,"open":6.4825,"high":6.4834,"low":6.4822,"close":6.483,"volume":1693.43994140625},{"timestamp":1742415420000,"open":6.4828,"high":6.4842,"low":6.4825,"close":6.4831,"volume":1895.219970703125},{"timestamp":1742415480000,"open":6.4831,"high":6.4839,"low":6.4826,"close":6.4839,"volume":887.0399780273438},{"timestamp":1742415540000,"open":6.4836,"high":6.4845,"low":6.4825,"close":6.4841,"volume":1552.3199462890625},{"timestamp":1742415600000,"open":6.4843,"high":6.4854,"low":6.4837,"close":6.484,"volume":766.0800170898438},{"timestamp":1742415660000,"open":6.4836,"high":6.4839,"low":6.4828,"close":6.4828,"volume":725.760009765625},{"timestamp":1742415720000,"open":6.4826,"high":6.483,"low":6.4824,"close":6.4826,"volume":719.3699951171875},{"timestamp":1742415780000,"open":6.4824,"high":6.4835,"low":6.4823,"close":6.483,"volume":409.8599853515625},{"timestamp":1742415840000,"open":6.4831,"high":6.4835,"low":6.4827,"close":6.4833,"volume":287.010009765625},{"timestamp":1742415900000,"open":6.4833,"high":6.4835,"low":6.483,"close":6.4833,"volume":223.2899932861328},{"timestamp":1742415960000,"open":6.4832,"high":6.4837,"low":6.4822,"close":6.4835,"volume":219.4199981689453},{"timestamp":1742416020000,"open":6.4835,"high":6.4847,"low":6.4835,"close":6.4847,"volume":49.59000015258789},{"timestamp":1742416080000,"open":6.4846,"high":6.4859,"low":6.4843,"close":6.4849,"volume":446.8500061035156},{"timestamp":1742416140000,"open":6.4849,"high":6.4849,"low":6.4829,"close":6.4831,"volume":330.6600036621094},{"timestamp":1742416200000,"open":6.483,"high":6.4843,"low":6.483,"close":6.4843,"volume":290.3399963378906},{"timestamp":1742416260000,"open":6.4841,"high":6.4853,"low":6.4835,"close":6.4853,"volume":360.989990234375},{"timestamp":1742416320000,"open":6.4851,"high":6.4853,"low":6.4836,"close":6.4836,"volume":325.8900146484375},{"timestamp":1742416380000,"open":6.4837,"high":6.4857,"low":6.4835,"close":6.4857,"volume":461.7900085449219},{"timestamp":1742416440000,"open":6.4857,"high":6.4857,"low":6.4838,"close":6.484,"volume":236.25},{"timestamp":1742416500000,"open":6.4842,"high":6.4865,"low":6.4841,"close":6.4864,"volume":334.44000244140625},{"timestamp":1742416560000,"open":6.4862,"high":6.4862,"low":6.4837,"close":6.4837,"volume":281.7900085449219},{"timestamp":1742416620000,"open":6.4837,"high":6.4856,"low":6.4835,"close":6.4856,"volume":405.80999755859375},{"timestamp":1742416680000,"open":6.4861,"high":6.4868,"low":6.4861,"close":6.4866,"volume":322.55999755859375},{"timestamp":1742416740000,"open":6.4865,"high":6.4875,"low":6.4865,"close":6.4869,"volume":1030.4100341796875},{"timestamp":1742416800000,"open":6.4868,"high":6.4868,"low":6.4845,"close":6.4864,"volume":707.4000244140625},{"timestamp":1742416860000,"open":6.4863,"high":6.488,"low":6.4842,"close":6.4878,"volume":742.0499877929688},{"timestamp":1742416920000,"open":6.4877,"high":6.4886,"low":6.4877,"close":6.4882,"volume":806.4000244140625},{"timestamp":1742416980000,"open":6.488,"high":6.4897,"low":6.4876,"close":6.4881,"volume":1170},{"timestamp":1742417040000,"open":6.488,"high":6.4889,"low":6.4879,"close":6.4887,"volume":1282.949951171875},{"timestamp":1742417100000,"open":6.489,"high":6.489,"low":6.4878,"close":6.4879,"volume":1575.989990234375},{"timestamp":1742417160000,"open":6.4878,"high":6.4879,"low":6.4874,"close":6.4875,"volume":887.489990234375},{"timestamp":1742417220000,"open":6.4875,"high":6.4878,"low":6.4872,"close":6.4874,"volume":725.760009765625},{"timestamp":1742417280000,"open":6.4873,"high":6.488,"low":6.4872,"close":6.4879,"volume":676.6199951171875},{"timestamp":1742417340000,"open":6.488,"high":6.4887,"low":6.4867,"close":6.4874,"volume":1968.6600341796875},{"timestamp":1742417400000,"open":6.4875,"high":6.4877,"low":6.487,"close":6.4872,"volume":1151.6400146484375},{"timestamp":1742417460000,"open":6.4871,"high":6.4873,"low":6.4866,"close":6.4868,"volume":1252.7099609375},{"timestamp":1742417520000,"open":6.4867,"high":6.4869,"low":6.4859,"close":6.4859,"volume":1212.300048828125},{"timestamp":1742417580000,"open":6.486,"high":6.4868,"low":6.4853,"close":6.486,"volume":2667.06005859375},{"timestamp":1742417640000,"open":6.4858,"high":6.4867,"low":6.4852,"close":6.4854,"volume":3919.77001953125},{"timestamp":1742417700000,"open":6.4852,"high":6.4861,"low":6.4845,"close":6.4859,"volume":1814.4000244140625},{"timestamp":1742417760000,"open":6.4858,"high":6.4859,"low":6.4837,"close":6.4859,"volume":1048.3199462890625},{"timestamp":1742417820000,"open":6.4857,"high":6.4875,"low":6.4857,"close":6.4862,"volume":624.9600219726562},{"timestamp":1742417880000,"open":6.4861,"high":6.4869,"low":6.4834,"close":6.4867,"volume":1753.9200439453125},{"timestamp":1742417940000,"open":6.4863,"high":6.4864,"low":6.4789,"close":6.4789,"volume":1794.239990234375},{"timestamp":1742421600000,"open":6.4842,"high":6.4893,"low":6.4842,"close":6.4893,"volume":1106.9100341796875},{"timestamp":1742421660000,"open":6.4894,"high":6.4894,"low":6.4872,"close":6.4873,"volume":887.0399780273438},{"timestamp":1742421720000,"open":6.4874,"high":6.4874,"low":6.4839,"close":6.4859,"volume":59.310001373291016},{"timestamp":1742421780000,"open":6.4857,"high":6.488,"low":6.4826,"close":6.4844,"volume":1362.9599609375},{"timestamp":1742421840000,"open":6.4848,"high":6.4866,"low":6.4839,"close":6.4853,"volume":564.47998046875},{"timestamp":1742421900000,"open":6.4847,"high":6.4847,"low":6.481,"close":6.4816,"volume":1088.72998046875},{"timestamp":1742421960000,"open":6.4816,"high":6.4867,"low":6.4802,"close":6.4806,"volume":372.9599914550781},{"timestamp":1742422020000,"open":6.4806,"high":6.4806,"low":6.4796,"close":6.4803,"volume":534.239990234375},{"timestamp":1742422080000,"open":6.4802,"high":6.4818,"low":6.4801,"close":6.4818,"volume":504},{"timestamp":1742422140000,"open":6.482,"high":6.4821,"low":6.4814,"close":6.4814,"volume":352.79998779296875},{"timestamp":1742422200000,"open":6.4814,"high":6.4832,"low":6.4814,"close":6.4831,"volume":262.0799865722656},{"timestamp":1742422260000,"open":6.483,"high":6.484,"low":6.4805,"close":6.484,"volume":385.6499938964844},{"timestamp":1742422320000,"open":6.4839,"high":6.4845,"low":6.4831,"close":6.4845,"volume":202.9499969482422},{"timestamp":1742422380000,"open":6.4844,"high":6.4845,"low":6.4808,"close":6.4838,"volume":93.95999908447266},{"timestamp":1742422440000,"open":6.4839,"high":6.4851,"low":6.4829,"close":6.485,"volume":166.5},{"timestamp":1742422500000,"open":6.4848,"high":6.4851,"low":6.4824,"close":6.4848,"volume":1172.25},{"timestamp":1742422560000,"open":6.4847,"high":6.4849,"low":6.484,"close":6.4843,"volume":473.760009765625},{"timestamp":1742422620000,"open":6.4843,"high":6.4846,"low":6.4833,"close":6.4838,"volume":345.3299865722656},{"timestamp":1742422680000,"open":6.4838,"high":6.4838,"low":6.483,"close":6.4834,"volume":524.1599731445312},{"timestamp":1742422740000,"open":6.4834,"high":6.4842,"low":6.4823,"close":6.4835,"volume":493.9200134277344},{"timestamp":1742422800000,"open":6.4836,"high":6.4838,"low":6.4809,"close":6.4838,"volume":552.510009765625},{"timestamp":1742422860000,"open":6.4838,"high":6.4844,"low":6.4835,"close":6.4837,"volume":463.67999267578125},{"timestamp":1742422920000,"open":6.4836,"high":6.4846,"low":6.4833,"close":6.4841,"volume":272.1600036621094},{"timestamp":1742422980000,"open":6.484,"high":6.4845,"low":6.4839,"close":6.4843,"volume":372.9599914550781},{"timestamp":1742423040000,"open":6.4842,"high":6.4855,"low":6.4841,"close":6.4853,"volume":383.0400085449219},{"timestamp":1742423100000,"open":6.4855,"high":6.4864,"low":6.4853,"close":6.4862,"volume":564.47998046875},{"timestamp":1742423160000,"open":6.486,"high":6.4866,"low":6.4859,"close":6.4865,"volume":201.60000610351562},{"timestamp":1742423220000,"open":6.4866,"high":6.4869,"low":6.4851,"close":6.4861,"volume":461.7900085449219},{"timestamp":1742423280000,"open":6.4863,"high":6.4864,"low":6.486,"close":6.4861,"volume":322.6499938964844},{"timestamp":1742423340000,"open":6.4869,"high":6.487,"low":6.486,"close":6.4861,"volume":504},{"timestamp":1742423400000,"open":6.4862,"high":6.4869,"low":6.486,"close":6.4864,"volume":332.6400146484375},{"timestamp":1742423460000,"open":6.4861,"high":6.4861,"low":6.4821,"close":6.4833,"volume":937.4400024414062},{"timestamp":1742423520000,"open":6.4832,"high":6.4836,"low":6.4829,"close":6.4834,"volume":393.1199951171875},{"timestamp":1742423580000,"open":6.4834,"high":6.4842,"low":6.483,"close":6.4836,"volume":534.510009765625},{"timestamp":1742423640000,"open":6.4839,"high":6.4839,"low":6.4825,"close":6.483,"volume":544.3200073242188},{"timestamp":1742423700000,"open":6.4825,"high":6.4831,"low":6.4822,"close":6.4831,"volume":332.6400146484375},{"timestamp":1742423760000,"open":6.4831,"high":6.4831,"low":6.4824,"close":6.4829,"volume":514.3499755859375},{"timestamp":1742423820000,"open":6.4827,"high":6.4828,"low":6.482,"close":6.4821,"volume":494.010009765625},{"timestamp":1742423880000,"open":6.4819,"high":6.482,"low":6.4799,"close":6.4804,"volume":524.1599731445312},{"timestamp":1742423940000,"open":6.4804,"high":6.4811,"low":6.48,"close":6.481,"volume":241.9199981689453},{"timestamp":1742424000000,"open":6.4812,"high":6.482,"low":6.4785,"close":6.4819,"volume":534.239990234375},{"timestamp":1742424060000,"open":6.4809,"high":6.4817,"low":6.4798,"close":6.4801,"volume":607.4099731445312},{"timestamp":1742424120000,"open":6.4801,"high":6.481,"low":6.4793,"close":6.4794,"volume":463.67999267578125},{"timestamp":1742424180000,"open":6.4793,"high":6.4795,"low":6.4772,"close":6.4782,"volume":534.239990234375},{"timestamp":1742424240000,"open":6.4784,"high":6.4788,"low":6.478,"close":6.4783,"volume":614.969970703125},{"timestamp":1742424300000,"open":6.4782,"high":6.4793,"low":6.478,"close":6.4792,"volume":524.1599731445312},{"timestamp":1742424360000,"open":6.4791,"high":6.4795,"low":6.479,"close":6.4795,"volume":272.1600036621094},{"timestamp":1742424420000,"open":6.4795,"high":6.4811,"low":6.4795,"close":6.4805,"volume":504},{"timestamp":1742424480000,"open":6.4805,"high":6.4812,"low":6.4805,"close":6.4812,"volume":747},{"timestamp":1742424540000,"open":6.481,"high":6.4815,"low":6.4792,"close":6.4795,"volume":645.1199951171875},{"timestamp":1742424600000,"open":6.4793,"high":6.4794,"low":6.4781,"close":6.4788,"volume":433.44000244140625},{"timestamp":1742424660000,"open":6.4788,"high":6.4803,"low":6.4782,"close":6.4793,"volume":791.4600219726562},{"timestamp":1742424720000,"open":6.4791,"high":6.4796,"low":6.478,"close":6.4785,"volume":745.9199829101562},{"timestamp":1742424780000,"open":6.4786,"high":6.4804,"low":6.4781,"close":6.4797,"volume":675.3599853515625},{"timestamp":1742424840000,"open":6.4795,"high":6.4798,"low":6.4791,"close":6.4794,"volume":383.0400085449219},{"timestamp":1742424900000,"open":6.4793,"high":6.4793,"low":6.4776,"close":6.4777,"volume":393.1199951171875},{"timestamp":1742424960000,"open":6.4778,"high":6.48,"low":6.4776,"close":6.4797,"volume":443.5199890136719},{"timestamp":1742425020000,"open":6.4797,"high":6.4804,"low":6.4791,"close":6.4794,"volume":587.25},{"timestamp":1742425080000,"open":6.4796,"high":6.48,"low":6.4778,"close":6.4794,"volume":876.9600219726562},{"timestamp":1742425140000,"open":6.4794,"high":6.48,"low":6.4785,"close":6.4793,"volume":786.3300170898438},{"timestamp":1742425200000,"open":6.4794,"high":6.4813,"low":6.4786,"close":6.4807,"volume":1134.989990234375},{"timestamp":1742425260000,"open":6.4807,"high":6.4815,"low":6.4785,"close":6.4806,"volume":915.030029296875},{"timestamp":1742425320000,"open":6.4806,"high":6.4827,"low":6.4798,"close":6.4811,"volume":1240.199951171875},{"timestamp":1742425380000,"open":6.4812,"high":6.4836,"low":6.481,"close":6.4827,"volume":887.0399780273438},{"timestamp":1742425440000,"open":6.4826,"high":6.4827,"low":6.4812,"close":6.4814,"volume":849.3300170898438},{"timestamp":1742425500000,"open":6.4813,"high":6.4825,"low":6.4812,"close":6.4813,"volume":456.2099914550781},{"timestamp":1742425560000,"open":6.4812,"high":6.4826,"low":6.4806,"close":6.4824,"volume":945.27001953125},{"timestamp":1742425620000,"open":6.4832,"high":6.4837,"low":6.481,"close":6.4824,"volume":1383.6600341796875},{"timestamp":1742425680000,"open":6.4825,"high":6.4825,"low":6.4803,"close":6.4812,"volume":816.47998046875},{"timestamp":1742425740000,"open":6.4813,"high":6.482,"low":6.4802,"close":6.4807,"volume":912.6900024414062},{"timestamp":1742425800000,"open":6.4809,"high":6.4831,"low":6.4802,"close":6.4822,"volume":1716.300048828125},{"timestamp":1742425860000,"open":6.4821,"high":6.4824,"low":6.4812,"close":6.4815,"volume":1240.2900390625},{"timestamp":1742425920000,"open":6.4817,"high":6.4823,"low":6.4812,"close":6.4814,"volume":1108.97998046875},{"timestamp":1742425980000,"open":6.4811,"high":6.4817,"low":6.4806,"close":6.4808,"volume":786.239990234375},{"timestamp":1742426040000,"open":6.4807,"high":6.4814,"low":6.4803,"close":6.4809,"volume":846.719970703125},{"timestamp":1742426100000,"open":6.4813,"high":6.4813,"low":6.4803,"close":6.4806,"volume":1101.3299560546875},{"timestamp":1742426160000,"open":6.4807,"high":6.4821,"low":6.4803,"close":6.4803,"volume":907.2000122070312},{"timestamp":1742426220000,"open":6.4802,"high":6.4804,"low":6.4793,"close":6.4794,"volume":1804.5899658203125},{"timestamp":1742426280000,"open":6.4794,"high":6.4798,"low":6.479,"close":6.479,"volume":1131.8399658203125},{"timestamp":1742426340000,"open":6.479,"high":6.4803,"low":6.4788,"close":6.4799,"volume":876.9600219726562},{"timestamp":1742426400000,"open":6.4798,"high":6.4802,"low":6.4782,"close":6.479,"volume":856.7999877929688},{"timestamp":1742426460000,"open":6.479,"high":6.4799,"low":6.4778,"close":6.4791,"volume":836.6400146484375},{"timestamp":1742426520000,"open":6.479,"high":6.48,"low":6.4776,"close":6.4784,"volume":1008},{"timestamp":1742426580000,"open":6.4785,"high":6.4786,"low":6.477,"close":6.4779,"volume":1000.7100219726562},{"timestamp":1742426640000,"open":6.4778,"high":6.4781,"low":6.4773,"close":6.4773,"volume":887.219970703125},{"timestamp":1742426700000,"open":6.4766,"high":6.4773,"low":6.476,"close":6.4773,"volume":1255.22998046875},{"timestamp":1742426760000,"open":6.4773,"high":6.4776,"low":6.4765,"close":6.477,"volume":496.5299987792969},{"timestamp":1742426820000,"open":6.4771,"high":6.4773,"low":6.4763,"close":6.477,"volume":584.8200073242188},{"timestamp":1742426880000,"open":6.4772,"high":6.4775,"low":6.4756,"close":6.4761,"volume":844.469970703125},{"timestamp":1742426940000,"open":6.4761,"high":6.481,"low":6.4759,"close":6.4769,"volume":1058.4000244140625},{"timestamp":1742427000000,"open":6.477,"high":6.4792,"low":6.4757,"close":6.4762,"volume":1260.0899658203125},{"timestamp":1742427060000,"open":6.4761,"high":6.4767,"low":6.4752,"close":6.4763,"volume":867.1500244140625},{"timestamp":1742427120000,"open":6.4762,"high":6.4762,"low":6.4755,"close":6.4755,"volume":987.8400268554688},{"timestamp":1742427180000,"open":6.4756,"high":6.4764,"low":6.4755,"close":6.4764,"volume":735.8400268554688},{"timestamp":1742427240000,"open":6.4763,"high":6.4763,"low":6.4752,"close":6.4752,"volume":463.67999267578125},{"timestamp":1742427300000,"open":6.4751,"high":6.4775,"low":6.4744,"close":6.4752,"volume":1363.5899658203125},{"timestamp":1742427360000,"open":6.4751,"high":6.4762,"low":6.4746,"close":6.4755,"volume":967.6799926757812},{"timestamp":1742427420000,"open":6.4753,"high":6.4766,"low":6.4753,"close":6.4754,"volume":524.1599731445312},{"timestamp":1742427480000,"open":6.4753,"high":6.4778,"low":6.4753,"close":6.4766,"volume":1272.68994140625},{"timestamp":1742427540000,"open":6.4765,"high":6.4775,"low":6.4758,"close":6.4774,"volume":1449.719970703125},{"timestamp":1742427600000,"open":6.4774,"high":6.4776,"low":6.4761,"close":6.4764,"volume":1136.8800048828125},{"timestamp":1742427660000,"open":6.4765,"high":6.4783,"low":6.4755,"close":6.4755,"volume":1456.9200439453125},{"timestamp":1742427720000,"open":6.4754,"high":6.4766,"low":6.4744,"close":6.476,"volume":981.1799926757812},{"timestamp":1742427780000,"open":6.4758,"high":6.4758,"low":6.4738,"close":6.4746,"volume":1081.6199951171875},{"timestamp":1742427840000,"open":6.4746,"high":6.4756,"low":6.474,"close":6.4745,"volume":1164.780029296875},{"timestamp":1742427900000,"open":6.4744,"high":6.4754,"low":6.4738,"close":6.4749,"volume":1439.6400146484375},{"timestamp":1742427960000,"open":6.4749,"high":6.4761,"low":6.4743,"close":6.4761,"volume":993.0599975585938},{"timestamp":1742428020000,"open":6.4761,"high":6.4761,"low":6.4741,"close":6.4747,"volume":1635.5699462890625},{"timestamp":1742428080000,"open":6.4748,"high":6.4756,"low":6.474,"close":6.4748,"volume":1222.739990234375},{"timestamp":1742428140000,"open":6.4749,"high":6.4765,"low":6.4744,"close":6.4748,"volume":1272.780029296875},{"timestamp":1742428200000,"open":6.4753,"high":6.4764,"low":6.4743,"close":6.4758,"volume":2316.510009765625},{"timestamp":1742428260000,"open":6.4759,"high":6.4771,"low":6.4742,"close":6.4761,"volume":2929.139892578125},{"timestamp":1742428320000,"open":6.4757,"high":6.4761,"low":6.4743,"close":6.4758,"volume":1930.5899658203125},{"timestamp":1742428380000,"open":6.4758,"high":6.4768,"low":6.4748,"close":6.4751,"volume":2376.89990234375},{"timestamp":1742428440000,"open":6.4751,"high":6.4767,"low":6.4744,"close":6.476,"volume":2366.72998046875},{"timestamp":1742428500000,"open":6.4763,"high":6.4763,"low":6.4747,"close":6.4752,"volume":830.4299926757812},{"timestamp":1742428560000,"open":6.4751,"high":6.4753,"low":6.4743,"close":6.4746,"volume":776.1599731445312},{"timestamp":1742428620000,"open":6.4745,"high":6.4758,"low":6.474,"close":6.4758,"volume":751.5},{"timestamp":1742428680000,"open":6.4758,"high":6.4762,"low":6.4743,"close":6.4761,"volume":854.6400146484375},{"timestamp":1742428740000,"open":6.4761,"high":6.4763,"low":6.475,"close":6.475,"volume":1295.6400146484375}]