[{"timestamp":1742342400000,"open":6.13931,"high":6.14455,"low":6.13902,"close":6.1435,"volume":19.649999618530273},{"timestamp":1742342460000,"open":6.1433,"high":6.14466,"low":6.14025,"close":6.14077,"volume":22.200000762939453},{"timestamp":1742342520000,"open":6.14407,"high":6.14682,"low":6.13903,"close":6.14682,"volume":25},{"timestamp":1742342580000,"open":6.14673,"high":6.14746,"low":6.14137,"close":6.14672,"volume":17},{"timestamp":1742342640000,"open":6.1442,"high":6.14676,"low":6.13981,"close":6.14601,"volume":32.709999084472656},{"timestamp":1742342700000,"open":6.14573,"high":6.14603,"low":6.13833,"close":6.13944,"volume":66.33999633789062},{"timestamp":1742342760000,"open":6.1399,"high":6.14301,"low":6.13784,"close":6.13976,"volume":43.20000076293945},{"timestamp":1742342820000,"open":6.13981,"high":6.14374,"low":6.13647,"close":6.14244,"volume":43.79999923706055},{"timestamp":1742342880000,"open":6.14251,"high":6.14469,"low":6.13972,"close":6.1426,"volume":83.27999877929688},{"timestamp":1742342940000,"open":6.1427,"high":6.14409,"low":6.13853,"close":6.14044,"volume":79.66999816894531},{"timestamp":1742343000000,"open":6.14057,"high":6.14354,"low":6.13887,"close":6.14344,"volume":43},{"timestamp":1742343060000,"open":6.14045,"high":6.14405,"low":6.13931,"close":6.14281,"volume":44.599998474121094},{"timestamp":1742343120000,"open":6.14286,"high":6.14349,"low":6.13913,"close":6.14036,"volume":50.20000076293945},{"timestamp":1742343180000,"open":6.1405,"high":6.14438,"low":6.13946,"close":6.14004,"volume":50},{"timestamp":1742343240000,"open":6.13989,"high":6.14357,"low":6.13942,"close":6.14248,"volume":44.79999923706055},{"timestamp":1742343300000,"open":6.14248,"high":6.14414,"low":6.13921,"close":6.14284,"volume":39.599998474121094},{"timestamp":1742343360000,"open":6.14286,"high":6.14399,"low":6.13901,"close":6.14246,"volume":37.599998474121094},{"timestamp":1742343420000,"open":6.14236,"high":6.14282,"low":6.13791,"close":6.13992,"volume":44.52000045776367},{"timestamp":1742343480000,"open":6.13989,"high":6.14448,"low":6.13875,"close":6.14158,"volume":44},{"timestamp":1742343540000,"open":6.13896,"high":6.14326,"low":6.13758,"close":6.14309,"volume":36.79999923706055},{"timestamp":1742343600000,"open":6.14296,"high":6.14371,"low":6.13812,"close":6.13957,"volume":57.400001525878906},{"timestamp":1742343660000,"open":6.13949,"high":6.14302,"low":6.13697,"close":6.13723,"volume":50.79999923706055},{"timestamp":1742343720000,"open":6.14094,"high":6.14354,"low":6.13749,"close":6.14196,"volume":45.20000076293945},{"timestamp":1742343780000,"open":6.13868,"high":6.14295,"low":6.13798,"close":6.13914,"volume":48.68000030517578},{"timestamp":1742343840000,"open":6.13949,"high":6.14243,"low":6.13896,"close":6.14208,"volume":20.799999237060547},{"timestamp":1742343900000,"open":6.1423,"high":6.1427,"low":6.13946,"close":6.1427,"volume":15.289999961853027},{"timestamp":1742343960000,"open":6.1427,"high":6.1427,"low":6.14194,"close":6.14212,"volume":13.199999809265137},{"timestamp":1742344020000,"open":6.14218,"high":6.14236,"low":6.13857,"close":6.14111,"volume":14.680000305175781},{"timestamp":1742344080000,"open":6.14128,"high":6.14143,"low":6.13902,"close":6.13915,"volume":4.400000095367432},{"timestamp":1742344140000,"open":6.14146,"high":6.14146,"low":6.13856,"close":6.13903,"volume":8.800000190734863},{"timestamp":1742344200000,"open":6.13901,"high":6.13902,"low":6.13874,"close":6.1389,"volume":7.400000095367432},{"timestamp":1742344260000,"open":6.13885,"high":6.14114,"low":6.13863,"close":6.13926,"volume":5.599999904632568},{"timestamp":1742344320000,"open":6.13926,"high":6.14245,"low":6.13828,"close":6.13906,"volume":15.260000228881836},{"timestamp":1742344380000,"open":6.14137,"high":6.14197,"low":6.13858,"close":6.13896,"volume":22.010000228881836},{"timestamp":1742344440000,"open":6.13896,"high":6.14121,"low":6.13854,"close":6.13929,"volume":16.219999313354492},{"timestamp":1742344500000,"open":6.13924,"high":6.14151,"low":6.13867,"close":6.14121,"volume":29.290000915527344},{"timestamp":1742344560000,"open":6.13911,"high":6.14184,"low":6.13894,"close":6.14154,"volume":19.520000457763672},{"timestamp":1742344620000,"open":6.14158,"high":6.14187,"low":6.1387,"close":6.13879,"volume":19.3799991607666},{"timestamp":1742344680000,"open":6.13875,"high":6.13912,"low":6.13784,"close":6.13872,"volume":43.27000045776367},{"timestamp":1742344740000,"open":6.13849,"high":6.13913,"low":6.13849,"close":6.1391,"volume":15.680000305175781},{"timestamp":1742344800000,"open":6.13894,"high":6.14037,"low":6.13887,"close":6.13936,"volume":20.559999465942383},{"timestamp":1742344860000,"open":6.13935,"high":6.13964,"low":6.13883,"close":6.13883,"volume":27.639999389648438},{"timestamp":1742344920000,"open":6.13886,"high":6.13918,"low":6.13872,"close":6.13884,"volume":19.920000076293945},{"timestamp":1742344980000,"open":6.13887,"high":6.14041,"low":6.13881,"close":6.13904,"volume":13.619999885559082},{"timestamp":1742345040000,"open":6.13894,"high":6.13939,"low":6.13884,"close":6.13884,"volume":10.270000457763672},{"timestamp":1742345100000,"open":6.141,"high":6.14278,"low":6.14098,"close":6.14259,"volume":107.72000122070312},{"timestamp":1742345160000,"open":6.14279,"high":6.14292,"low":6.14206,"close":6.14216,"volume":37.880001068115234},{"timestamp":1742345220000,"open":6.14212,"high":6.14253,"low":6.14119,"close":6.1414,"volume":28.399999618530273},{"timestamp":1742345280000,"open":6.14172,"high":6.143,"low":6.14166,"close":6.14257,"volume":17.200000762939453},{"timestamp":1742345340000,"open":6.14253,"high":6.14376,"low":6.14236,"close":6.14312,"volume":17.399999618530273},{"timestamp":1742345400000,"open":6.14315,"high":6.14419,"low":6.14273,"close":6.14419,"volume":11.600000381469727},{"timestamp":1742345460000,"open":6.14419,"high":6.14464,"low":6.143,"close":6.14448,"volume":43.029998779296875},{"timestamp":1742345520000,"open":6.14451,"high":6.14665,"low":6.14451,"close":6.14547,"volume":55.79999923706055},{"timestamp":1742345580000,"open":6.1456,"high":6.14763,"low":6.14552,"close":6.14751,"volume":42.7400016784668},{"timestamp":1742345640000,"open":6.14739,"high":6.14739,"low":6.14505,"close":6.14539,"volume":38.959999084472656},{"timestamp":1742345700000,"open":6.14562,"high":6.14562,"low":6.14258,"close":6.14264,"volume":62.650001525878906},{"timestamp":1742345760000,"open":6.14248,"high":6.14316,"low":6.14175,"close":6.14175,"volume":77.37000274658203},{"timestamp":1742345820000,"open":6.14186,"high":6.1428,"low":6.14124,"close":6.1425,"volume":138.61000061035156},{"timestamp":1742345880000,"open":6.14261,"high":6.14392,"low":6.14261,"close":6.14378,"volume":11.600000381469727},{"timestamp":1742345940000,"open":6.14388,"high":6.14605,"low":6.14359,"close":6.14587,"volume":35.060001373291016},{"timestamp":1742346000000,"open":6.14587,"high":6.14763,"low":6.14545,"close":6.14723,"volume":28.1200008392334},{"timestamp":1742346060000,"open":6.14707,"high":6.1472,"low":6.14534,"close":6.14552,"volume":45.709999084472656},{"timestamp":1742346120000,"open":6.14552,"high":6.14569,"low":6.14444,"close":6.14485,"volume":39.25},{"timestamp":1742346180000,"open":6.14475,"high":6.14549,"low":6.1442,"close":6.1452,"volume":24.420000076293945},{"timestamp":1742346240000,"open":6.14515,"high":6.14565,"low":6.14501,"close":6.1453,"volume":20.1299991607666},{"timestamp":1742346300000,"open":6.14542,"high":6.1457,"low":6.14512,"close":6.1457,"volume":14.930000305175781},{"timestamp":1742346360000,"open":6.14589,"high":6.14589,"low":6.14341,"close":6.14464,"volume":29.079999923706055},{"timestamp":1742346420000,"open":6.14449,"high":6.14488,"low":6.14429,"close":6.14488,"volume":7.320000171661377},{"timestamp":1742346480000,"open":6.14491,"high":6.1451,"low":6.14443,"close":6.14467,"volume":12},{"timestamp":1742346540000,"open":6.14454,"high":6.14495,"low":6.14398,"close":6.14411,"volume":18.399999618530273},{"timestamp":1742346600000,"open":6.14428,"high":6.14511,"low":6.14414,"close":6.14472,"volume":14.720000267028809},{"timestamp":1742346660000,"open":6.14478,"high":6.1452,"low":6.14466,"close":6.14511,"volume":19.270000457763672},{"timestamp":1742346720000,"open":6.14527,"high":6.14599,"low":6.14415,"close":6.14416,"volume":34.709999084472656},{"timestamp":1742346780000,"open":6.14453,"high":6.1448,"low":6.1432,"close":6.14323,"volume":55.400001525878906},{"timestamp":1742346840000,"open":6.14325,"high":6.14366,"low":6.14268,"close":6.14288,"volume":35.650001525878906},{"timestamp":1742346900000,"open":6.14285,"high":6.1448,"low":6.14276,"close":6.14463,"volume":49.220001220703125},{"timestamp":1742346960000,"open":6.14443,"high":6.1449,"low":6.14374,"close":6.14395,"volume":68.41000366210938},{"timestamp":1742347020000,"open":6.14402,"high":6.14496,"low":6.14381,"close":6.14485,"volume":67.79000091552734},{"timestamp":1742347080000,"open":6.14485,"high":6.14522,"low":6.14431,"close":6.14461,"volume":138.07000732421875},{"timestamp":1742347140000,"open":6.14461,"high":6.14493,"low":6.14335,"close":6.1436,"volume":96.41000366210938},{"timestamp":1742347200000,"open":6.1435,"high":6.14353,"low":6.143,"close":6.14348,"volume":26.190000534057617},{"timestamp":1742347260000,"open":6.14352,"high":6.14383,"low":6.14318,"close":6.1437,"volume":30.1200008392334},{"timestamp":1742347320000,"open":6.14354,"high":6.14435,"low":6.14346,"close":6.14366,"volume":58.79999923706055},{"timestamp":1742347380000,"open":6.14342,"high":6.14378,"low":6.143,"close":6.14347,"volume":18.600000381469727},{"timestamp":1742347440000,"open":6.14309,"high":6.14455,"low":6.14305,"close":6.14455,"volume":21.399999618530273},{"timestamp":1742347500000,"open":6.14453,"high":6.14527,"low":6.14424,"close":6.14498,"volume":23.399999618530273},{"timestamp":1742347560000,"open":6.14491,"high":6.14524,"low":6.14438,"close":6.14492,"volume":8.800000190734863},{"timestamp":1742347620000,"open":6.14504,"high":6.14541,"low":6.14436,"close":6.14513,"volume":28},{"timestamp":1742347680000,"open":6.14517,"high":6.14663,"low":6.14467,"close":6.14663,"volume":42.20000076293945},{"timestamp":1742347740000,"open":6.14613,"high":6.14689,"low":6.14509,"close":6.14543,"volume":81.30999755859375},{"timestamp":1742347800000,"open":6.14539,"high":6.146,"low":6.14413,"close":6.14475,"volume":129.5399932861328},{"timestamp":1742347860000,"open":6.14478,"high":6.1455,"low":6.14354,"close":6.14477,"volume":73.63999938964844},{"timestamp":1742347920000,"open":6.14502,"high":6.1456,"low":6.14434,"close":6.14458,"volume":79.1500015258789},{"timestamp":1742347980000,"open":6.14472,"high":6.14607,"low":6.14415,"close":6.14541,"volume":63.97999954223633},{"timestamp":1742348040000,"open":6.14544,"high":6.14618,"low":6.14427,"close":6.14503,"volume":56.400001525878906},{"timestamp":1742348100000,"open":6.14503,"high":6.14581,"low":6.14431,"close":6.14558,"volume":56.7400016784668},{"timestamp":1742348160000,"open":6.14576,"high":6.14606,"low":6.14456,"close":6.14499,"volume":57.79999923706055},{"timestamp":1742348220000,"open":6.14518,"high":6.14547,"low":6.14372,"close":6.14397,"volume":57.209999084472656},{"timestamp":1742348280000,"open":6.144,"high":6.14482,"low":6.14365,"close":6.14436,"volume":37.060001373291016},{"timestamp":1742348340000,"open":6.14467,"high":6.14516,"low":6.14322,"close":6.14385,"volume":84.72000122070312},{"timestamp":1742348400000,"open":6.14404,"high":6.14494,"low":6.14373,"close":6.14456,"volume":44.20000076293945},{"timestamp":1742348460000,"open":6.14459,"high":6.14512,"low":6.14446,"close":6.14485,"volume":43.83000183105469},{"timestamp":1742348520000,"open":6.14485,"high":6.14535,"low":6.14444,"close":6.14482,"volume":34.11000061035156},{"timestamp":1742348580000,"open":6.14482,"high":6.14543,"low":6.14452,"close":6.14524,"volume":106.19999694824219},{"timestamp":1742348640000,"open":6.14509,"high":6.14583,"low":6.14487,"close":6.14513,"volume":65.63999938964844},{"timestamp":1742348700000,"open":6.14519,"high":6.14546,"low":6.14479,"close":6.14481,"volume":57.52000045776367},{"timestamp":1742348760000,"open":6.14491,"high":6.14618,"low":6.14473,"close":6.14534,"volume":17.200000762939453},{"timestamp":1742348820000,"open":6.14544,"high":6.14556,"low":6.14407,"close":6.14411,"volume":29},{"timestamp":1742348880000,"open":6.1443,"high":6.14496,"low":6.14384,"close":6.14403,"volume":98.19999694824219},{"timestamp":1742348940000,"open":6.14404,"high":6.14497,"low":6.14385,"close":6.14453,"volume":30},{"timestamp":1742349000000,"open":6.14453,"high":6.14536,"low":6.14423,"close":6.14515,"volume":54.52000045776367},{"timestamp":1742349060000,"open":6.1453,"high":6.14566,"low":6.1446,"close":6.14479,"volume":82.80000305175781},{"timestamp":1742349120000,"open":6.14486,"high":6.14569,"low":6.14478,"close":6.14548,"volume":46.400001525878906},{"timestamp":1742349180000,"open":6.14544,"high":6.14586,"low":6.14518,"close":6.14565,"volume":41.20000076293945},{"timestamp":1742349240000,"open":6.14555,"high":6.14581,"low":6.14473,"close":6.14492,"volume":67.80000305175781},{"timestamp":1742349300000,"open":6.14492,"high":6.14546,"low":6.14456,"close":6.14519,"volume":43.599998474121094},{"timestamp":1742349360000,"open":6.145,"high":6.14576,"low":6.145,"close":6.14522,"volume":50.310001373291016},{"timestamp":1742349420000,"open":6.14534,"high":6.14568,"low":6.14488,"close":6.14515,"volume":22.170000076293945},{"timestamp":1742349480000,"open":6.14528,"high":6.14576,"low":6.14436,"close":6.14452,"volume":33.33000183105469},{"timestamp":1742349540000,"open":6.14451,"high":6.14484,"low":6.14405,"close":6.14408,"volume":33.119998931884766},{"timestamp":1742349600000,"open":6.14398,"high":6.14432,"low":6.1425,"close":6.14272,"volume":27.719999313354492},{"timestamp":1742349660000,"open":6.14269,"high":6.14313,"low":6.14181,"close":6.14248,"volume":20},{"timestamp":1742349720000,"open":6.14248,"high":6.14291,"low":6.14178,"close":6.14234,"volume":23.190000534057617},{"timestamp":1742349780000,"open":6.14233,"high":6.14307,"low":6.14196,"close":6.14256,"volume":42.7400016784668},{"timestamp":1742349840000,"open":6.14255,"high":6.14286,"low":6.14219,"close":6.14256,"volume":40.61000061035156},{"timestamp":1742349900000,"open":6.14278,"high":6.14317,"low":6.14252,"close":6.14259,"volume":80.4800033569336},{"timestamp":1742349960000,"open":6.14267,"high":6.14309,"low":6.14233,"close":6.14254,"volume":31.739999771118164},{"timestamp":1742350020000,"open":6.14258,"high":6.14288,"low":6.14224,"close":6.14259,"volume":27.760000228881836},{"timestamp":1742350080000,"open":6.14262,"high":6.14312,"low":6.14188,"close":6.14263,"volume":23.8700008392334},{"timestamp":1742350140000,"open":6.14259,"high":6.14306,"low":6.1421,"close":6.14274,"volume":42.68000030517578},{"timestamp":1742350200000,"open":6.1426,"high":6.14331,"low":6.14224,"close":6.14331,"volume":21.940000534057617},{"timestamp":1742350260000,"open":6.14331,"high":6.14333,"low":6.14264,"close":6.1432,"volume":14.0600004196167},{"timestamp":1742350320000,"open":6.14327,"high":6.14371,"low":6.14283,"close":6.14354,"volume":25.399999618530273},{"timestamp":1742350380000,"open":6.14371,"high":6.14427,"low":6.14258,"close":6.14271,"volume":25.700000762939453},{"timestamp":1742350440000,"open":6.14288,"high":6.14303,"low":6.14219,"close":6.14239,"volume":53.869998931884766},{"timestamp":1742350500000,"open":6.14249,"high":6.1426,"low":6.1414,"close":6.14161,"volume":31.559999465942383},{"timestamp":1742350560000,"open":6.14162,"high":6.14226,"low":6.14134,"close":6.14194,"volume":22.959999084472656},{"timestamp":1742350620000,"open":6.14194,"high":6.14253,"low":6.14083,"close":6.14083,"volume":14.800000190734863},{"timestamp":1742350680000,"open":6.14096,"high":6.14191,"low":6.14087,"close":6.1418,"volume":24.600000381469727},{"timestamp":1742350740000,"open":6.1417,"high":6.14198,"low":6.14111,"close":6.14154,"volume":22.8799991607666},{"timestamp":1742350800000,"open":6.14146,"high":6.14171,"low":6.14112,"close":6.14159,"volume":18.860000610351562},{"timestamp":1742350860000,"open":6.14172,"high":6.14233,"low":6.14137,"close":6.14189,"volume":34.529998779296875},{"timestamp":1742350920000,"open":6.14177,"high":6.14202,"low":6.14107,"close":6.14114,"volume":24.600000381469727},{"timestamp":1742350980000,"open":6.14114,"high":6.14114,"low":6.14,"close":6.14023,"volume":56.43000030517578},{"timestamp":1742351040000,"open":6.1402,"high":6.14176,"low":6.14014,"close":6.14142,"volume":123.05999755859375},{"timestamp":1742351100000,"open":6.14138,"high":6.14273,"low":6.14129,"close":6.14249,"volume":165.86000061035156},{"timestamp":1742351160000,"open":6.14241,"high":6.14292,"low":6.14125,"close":6.14191,"volume":79.94999694824219},{"timestamp":1742351220000,"open":6.14192,"high":6.14271,"low":6.14166,"close":6.14244,"volume":51.619998931884766},{"timestamp":1742351280000,"open":6.14241,"high":6.14275,"low":6.14203,"close":6.14237,"volume":38.599998474121094},{"timestamp":1742351340000,"open":6.14243,"high":6.1428,"low":6.14185,"close":6.14203,"volume":45.119998931884766},{"timestamp":1742351400000,"open":6.14203,"high":6.1422,"low":6.14117,"close":6.14154,"volume":50.09000015258789},{"timestamp":1742351460000,"open":6.14123,"high":6.14163,"low":6.14071,"close":6.14135,"volume":23.1200008392334},{"timestamp":1742351520000,"open":6.14132,"high":6.14208,"low":6.1413,"close":6.14189,"volume":15.880000114440918},{"timestamp":1742351580000,"open":6.14209,"high":6.14231,"low":6.14165,"close":6.14212,"volume":28.920000076293945},{"timestamp":1742351640000,"open":6.14216,"high":6.14253,"low":6.1419,"close":6.1424,"volume":38.79999923706055},{"timestamp":1742351700000,"open":6.14214,"high":6.14307,"low":6.14209,"close":6.14287,"volume":27.639999389648438},{"timestamp":1742351760000,"open":6.14286,"high":6.1431,"low":6.14211,"close":6.14232,"volume":47.970001220703125},{"timestamp":1742351820000,"open":6.1421,"high":6.14349,"low":6.1421,"close":6.14321,"volume":41.119998931884766},{"timestamp":1742351880000,"open":6.14336,"high":6.14361,"low":6.14288,"close":6.14319,"volume":28.350000381469727},{"timestamp":1742351940000,"open":6.14327,"high":6.14407,"low":6.14305,"close":6.14374,"volume":23.329999923706055},{"timestamp":1742352000000,"open":6.14384,"high":6.14443,"low":6.14208,"close":6.14225,"volume":57.47999954223633},{"timestamp":1742352060000,"open":6.14225,"high":6.14225,"low":6.14106,"close":6.14183,"volume":42.75},{"timestamp":1742352120000,"open":6.14192,"high":6.14317,"low":6.14187,"close":6.14317,"volume":23.93000030517578},{"timestamp":1742352180000,"open":6.14314,"high":6.14314,"low":6.14257,"close":6.14282,"volume":10.609999656677246},{"timestamp":1742352240000,"open":6.14266,"high":6.14277,"low":6.14224,"close":6.1426,"volume":4.369999885559082},{"timestamp":1742352300000,"open":6.1426,"high":6.14343,"low":6.14188,"close":6.14288,"volume":17.059999465942383},{"timestamp":1742352360000,"open":6.14289,"high":6.14307,"low":6.14244,"close":6.14268,"volume":17.600000381469727},{"timestamp":1742352420000,"open":6.14265,"high":6.14314,"low":6.14256,"close":6.14272,"volume":8.800000190734863},{"timestamp":1742352480000,"open":6.1424,"high":6.143,"low":6.14216,"close":6.14278,"volume":14.569999694824219},{"timestamp":1742352540000,"open":6.14284,"high":6.14345,"low":6.1426,"close":6.14296,"volume":10.239999771118164},{"timestamp":1742352600000,"open":6.14296,"high":6.14392,"low":6.1428,"close":6.14318,"volume":25.959999084472656},{"timestamp":1742352660000,"open":6.14305,"high":6.14359,"low":6.14276,"close":6.14286,"volume":23.670000076293945},{"timestamp":1742352720000,"open":6.14286,"high":6.14317,"low":6.14221,"close":6.14229,"volume":22.600000381469727},{"timestamp":1742352780000,"open":6.14247,"high":6.14296,"low":6.14216,"close":6.14242,"volume":30},{"timestamp":1742352840000,"open":6.14241,"high":6.14273,"low":6.14222,"close":6.14233,"volume":32},{"timestamp":1742352900000,"open":6.14246,"high":6.1427,"low":6.14154,"close":6.14166,"volume":28},{"timestamp":1742352960000,"open":6.14163,"high":6.14185,"low":6.14085,"close":6.14161,"volume":22.200000762939453},{"timestamp":1742353020000,"open":6.14135,"high":6.14157,"low":6.14065,"close":6.14072,"volume":17.600000381469727},{"timestamp":1742353080000,"open":6.14072,"high":6.14176,"low":6.14041,"close":6.1417,"volume":19.440000534057617},{"timestamp":1742353140000,"open":6.1415,"high":6.14214,"low":6.14104,"close":6.14181,"volume":23.809999465942383},{"timestamp":1742353200000,"open":6.14182,"high":6.14223,"low":6.14159,"close":6.14189,"volume":45.36000061035156},{"timestamp":1742353260000,"open":6.14189,"high":6.14198,"low":6.14095,"close":6.14153,"volume":64.33999633789062},{"timestamp":1742353320000,"open":6.14175,"high":6.14195,"low":6.14137,"close":6.14172,"volume":45.400001525878906},{"timestamp":1742353380000,"open":6.14172,"high":6.14189,"low":6.14134,"close":6.14134,"volume":21.600000381469727},{"timestamp":1742353440000,"open":6.14131,"high":6.14184,"low":6.14113,"close":6.14129,"volume":14.399999618530273},{"timestamp":1742353500000,"open":6.14135,"high":6.14179,"low":6.14099,"close":6.14155,"volume":14},{"timestamp":1742353560000,"open":6.14155,"high":6.14186,"low":6.14095,"close":6.14157,"volume":8.800000190734863},{"timestamp":1742353620000,"open":6.14202,"high":6.14204,"low":6.1403,"close":6.14042,"volume":20.200000762939453},{"timestamp":1742353680000,"open":6.14042,"high":6.14069,"low":6.13995,"close":6.14032,"volume":10.399999618530273},{"timestamp":1742353740000,"open":6.14035,"high":6.14088,"low":6.13995,"close":6.14008,"volume":14.800000190734863},{"timestamp":1742353800000,"open":6.13995,"high":6.14039,"low":6.13964,"close":6.13971,"volume":13},{"timestamp":1742353860000,"open":6.13994,"high":6.14039,"low":6.13958,"close":6.1399,"volume":21.670000076293945},{"timestamp":1742353920000,"open":6.13993,"high":6.14051,"low":6.13974,"close":6.14028,"volume":25.399999618530273},{"timestamp":1742353980000,"open":6.14025,"high":6.14056,"low":6.14001,"close":6.14025,"volume":14},{"timestamp":1742354040000,"open":6.1402,"high":6.1406,"low":6.13982,"close":6.13989,"volume":25.399999618530273},{"timestamp":1742354100000,"open":6.1399,"high":6.14044,"low":6.13914,"close":6.13922,"volume":38.599998474121094},{"timestamp":1742354160000,"open":6.13929,"high":6.13966,"low":6.13892,"close":6.13911,"volume":53.20000076293945},{"timestamp":1742354220000,"open":6.13907,"high":6.14028,"low":6.13888,"close":6.13997,"volume":55},{"timestamp":1742354280000,"open":6.14,"high":6.14074,"low":6.13989,"close":6.14019,"volume":31.719999313354492},{"timestamp":1742354340000,"open":6.14025,"high":6.14051,"low":6.14001,"close":6.14024,"volume":25.6299991607666},{"timestamp":1742354400000,"open":6.14024,"high":6.1403,"low":6.13929,"close":6.13955,"volume":26.010000228881836},{"timestamp":1742354460000,"open":6.13955,"high":6.14036,"low":6.13955,"close":6.14021,"volume":29.68000030517578},{"timestamp":1742354520000,"open":6.14013,"high":6.14057,"low":6.13995,"close":6.1402,"volume":23.479999542236328},{"timestamp":1742354580000,"open":6.14013,"high":6.14052,"low":6.13985,"close":6.14032,"volume":38.880001068115234},{"timestamp":1742354640000,"open":6.14019,"high":6.14125,"low":6.14019,"close":6.14094,"volume":57.20000076293945},{"timestamp":1742354700000,"open":6.14105,"high":6.14232,"low":6.14095,"close":6.14182,"volume":36.79999923706055},{"timestamp":1742354760000,"open":6.14189,"high":6.142,"low":6.1409,"close":6.14157,"volume":33.20000076293945},{"timestamp":1742354820000,"open":6.14147,"high":6.14228,"low":6.14136,"close":6.14224,"volume":18},{"timestamp":1742354880000,"open":6.14227,"high":6.14295,"low":6.14181,"close":6.14234,"volume":18.200000762939453},{"timestamp":1742354940000,"open":6.14218,"high":6.14291,"low":6.14173,"close":6.14191,"volume":121.94000244140625},{"timestamp":1742355000000,"open":6.14187,"high":6.1424,"low":6.14146,"close":6.14179,"volume":51.369998931884766},{"timestamp":1742355060000,"open":6.1418,"high":6.14245,"low":6.14164,"close":6.14182,"volume":61.79999923706055},{"timestamp":1742355120000,"open":6.14186,"high":6.1423,"low":6.14103,"close":6.14137,"volume":52.400001525878906},{"timestamp":1742355180000,"open":6.14141,"high":6.14181,"low":6.14081,"close":6.14134,"volume":77.5999984741211},{"timestamp":1742355240000,"open":6.14135,"high":6.14163,"low":6.1405,"close":6.14077,"volume":59.209999084472656},{"timestamp":1742355300000,"open":6.1406,"high":6.14136,"low":6.1404,"close":6.1407,"volume":58.599998474121094},{"timestamp":1742355360000,"open":6.14045,"high":6.14179,"low":6.14018,"close":6.14112,"volume":84.4000015258789},{"timestamp":1742355420000,"open":6.14131,"high":6.14173,"low":6.1404,"close":6.14078,"volume":43.31999969482422},{"timestamp":1742355480000,"open":6.14091,"high":6.14096,"low":6.14006,"close":6.14077,"volume":40.25},{"timestamp":1742355540000,"open":6.14077,"high":6.14096,"low":6.14036,"close":6.14077,"volume":40.040000915527344},{"timestamp":1742355600000,"open":6.1407,"high":6.14145,"low":6.14031,"close":6.14135,"volume":37.16999816894531},{"timestamp":1742355660000,"open":6.14145,"high":6.14219,"low":6.14128,"close":6.14184,"volume":15.199999809265137},{"timestamp":1742355720000,"open":6.14187,"high":6.14203,"low":6.14104,"close":6.14151,"volume":21.600000381469727},{"timestamp":1742355780000,"open":6.14135,"high":6.1415,"low":6.14077,"close":6.14081,"volume":16.969999313354492},{"timestamp":1742355840000,"open":6.1408,"high":6.14095,"low":6.14046,"close":6.14083,"volume":13.65999984741211},{"timestamp":1742355900000,"open":6.14078,"high":6.14156,"low":6.1407,"close":6.14119,"volume":30.809999465942383},{"timestamp":1742355960000,"open":6.14141,"high":6.14221,"low":6.14133,"close":6.14188,"volume":37.63999938964844},{"timestamp":1742356020000,"open":6.14172,"high":6.14181,"low":6.14106,"close":6.14167,"volume":28.399999618530273},{"timestamp":1742356080000,"open":6.14206,"high":6.14206,"low":6.1412,"close":6.14124,"volume":10.34000015258789},{"timestamp":1742356140000,"open":6.14124,"high":6.14165,"low":6.141,"close":6.14116,"volume":17.799999237060547},{"timestamp":1742356200000,"open":6.14131,"high":6.14203,"low":6.14105,"close":6.14147,"volume":5.599999904632568},{"timestamp":1742356260000,"open":6.14151,"high":6.14159,"low":6.14097,"close":6.14138,"volume":14.600000381469727},{"timestamp":1742356320000,"open":6.1414,"high":6.14167,"low":6.14088,"close":6.14131,"volume":37.63999938964844},{"timestamp":1742356380000,"open":6.14119,"high":6.14186,"low":6.14104,"close":6.14146,"volume":69.04000091552734},{"timestamp":1742356440000,"open":6.14146,"high":6.14175,"low":6.14076,"close":6.14098,"volume":66.76000213623047},{"timestamp":1742356500000,"open":6.14099,"high":6.14133,"low":6.14064,"close":6.14102,"volume":45.20000076293945},{"timestamp":1742356560000,"open":6.14099,"high":6.14205,"low":6.14052,"close":6.14077,"volume":65},{"timestamp":1742356620000,"open":6.14077,"high":6.14091,"low":6.13886,"close":6.13942,"volume":58.400001525878906},{"timestamp":1742356680000,"open":6.13941,"high":6.13993,"low":6.13859,"close":6.13959,"volume":86.5999984741211},{"timestamp":1742356740000,"open":6.13959,"high":6.14034,"low":6.13938,"close":6.13979,"volume":54},{"timestamp":1742356800000,"open":6.13955,"high":6.14001,"low":6.13912,"close":6.13939,"volume":49.599998474121094},{"timestamp":1742356860000,"open":6.13963,"high":6.13975,"low":6.13779,"close":6.13857,"volume":34.04999923706055},{"timestamp":1742356920000,"open":6.13857,"high":6.13922,"low":6.13832,"close":6.13898,"volume":40.849998474121094},{"timestamp":1742356980000,"open":6.13886,"high":6.13915,"low":6.13842,"close":6.13847,"volume":59.849998474121094},{"timestamp":1742357040000,"open":6.13881,"high":6.13962,"low":6.13838,"close":6.139,"volume":62.20000076293945},{"timestamp":1742357100000,"open":6.13903,"high":6.13938,"low":6.13827,"close":6.13859,"volume":39.540000915527344},{"timestamp":1742357160000,"open":6.13861,"high":6.13869,"low":6.1383,"close":6.13831,"volume":3.799999952316284},{"timestamp":1742357220000,"open":6.13748,"high":6.13924,"low":6.13748,"close":6.13888,"volume":12.40999984741211},{"timestamp":1742357280000,"open":6.13913,"high":6.13913,"low":6.13817,"close":6.13859,"volume":48.970001220703125},{"timestamp":1742357340000,"open":6.13848,"high":6.13894,"low":6.13826,"close":6.13862,"volume":29.799999237060547},{"timestamp":1742357400000,"open":6.13856,"high":6.13982,"low":6.13832,"close":6.13973,"volume":27.079999923706055},{"timestamp":1742357460000,"open":6.13973,"high":6.13994,"low":6.13929,"close":6.13968,"volume":43.79999923706055},{"timestamp":1742357520000,"open":6.13958,"high":6.14056,"low":6.13948,"close":6.14056,"volume":26.209999084472656},{"timestamp":1742357580000,"open":6.1407,"high":6.14142,"low":6.14053,"close":6.14132,"volume":47.81999969482422},{"timestamp":1742357640000,"open":6.14129,"high":6.14201,"low":6.14087,"close":6.14143,"volume":17.270000457763672},{"timestamp":1742357700000,"open":6.1414,"high":6.14166,"low":6.1408,"close":6.14081,"volume":16.25},{"timestamp":1742357760000,"open":6.1409,"high":6.14168,"low":6.14088,"close":6.14129,"volume":23.690000534057617},{"timestamp":1742357820000,"open":6.1413,"high":6.14178,"low":6.14104,"close":6.1414,"volume":40.20000076293945},{"timestamp":1742357880000,"open":6.1415,"high":6.14262,"low":6.1415,"close":6.14236,"volume":11.399999618530273},{"timestamp":1742357940000,"open":6.14236,"high":6.1428,"low":6.14194,"close":6.14248,"volume":31.299999237060547},{"timestamp":1742358000000,"open":6.14264,"high":6.14325,"low":6.14219,"close":6.14312,"volume":27.020000457763672},{"timestamp":1742358060000,"open":6.14318,"high":6.14344,"low":6.14231,"close":6.14262,"volume":20.200000762939453},{"timestamp":1742358120000,"open":6.14266,"high":6.14339,"low":6.14253,"close":6.14278,"volume":19.200000762939453},{"timestamp":1742358180000,"open":6.14281,"high":6.14415,"low":6.14275,"close":6.14364,"volume":32.5},{"timestamp":1742358240000,"open":6.14374,"high":6.14434,"low":6.14315,"close":6.14334,"volume":79.2300033569336},{"timestamp":1742358300000,"open":6.14334,"high":6.14375,"low":6.14284,"close":6.14342,"volume":105.94999694824219},{"timestamp":1742358360000,"open":6.14336,"high":6.14366,"low":6.14313,"close":6.1435,"volume":26.09000015258789},{"timestamp":1742358420000,"open":6.14363,"high":6.1442,"low":6.14298,"close":6.1442,"volume":40.16999816894531},{"timestamp":1742358480000,"open":6.14402,"high":6.14437,"low":6.14346,"close":6.14415,"volume":47.40999984741211},{"timestamp":1742358540000,"open":6.14412,"high":6.14436,"low":6.14369,"close":6.14385,"volume":224.94000244140625},{"timestamp":1742358600000,"open":6.14404,"high":6.1447,"low":6.14366,"close":6.14409,"volume":129.6300048828125},{"timestamp":1742358660000,"open":6.14421,"high":6.14512,"low":6.14421,"close":6.14461,"volume":60.130001068115234},{"timestamp":1742358720000,"open":6.14471,"high":6.14508,"low":6.14422,"close":6.14464,"volume":58.86000061035156},{"timestamp":1742358780000,"open":6.14458,"high":6.14512,"low":6.14429,"close":6.14475,"volume":44.599998474121094},{"timestamp":1742358840000,"open":6.14469,"high":6.14516,"low":6.14447,"close":6.14447,"volume":24.739999771118164},{"timestamp":1742358900000,"open":6.14464,"high":6.14484,"low":6.14406,"close":6.14469,"volume":57.36000061035156},{"timestamp":1742358960000,"open":6.14476,"high":6.14501,"low":6.14426,"close":6.14446,"volume":26.93000030517578},{"timestamp":1742359020000,"open":6.14446,"high":6.14492,"low":6.1444,"close":6.14476,"volume":12.319999694824219},{"timestamp":1742359080000,"open":6.14447,"high":6.14484,"low":6.14432,"close":6.14458,"volume":11.399999618530273},{"timestamp":1742359140000,"open":6.14468,"high":6.14489,"low":6.14443,"close":6.14443,"volume":7.599999904632568},{"timestamp":1742359200000,"open":6.14443,"high":6.14464,"low":6.14318,"close":6.14381,"volume":20.079999923706055},{"timestamp":1742359260000,"open":6.14362,"high":6.14402,"low":6.14294,"close":6.14294,"volume":17.93000030517578},{"timestamp":1742359320000,"open":6.14297,"high":6.14416,"low":6.14284,"close":6.14374,"volume":31.450000762939453},{"timestamp":1742359380000,"open":6.14375,"high":6.14384,"low":6.14341,"close":6.14363,"volume":7.170000076293945},{"timestamp":1742359440000,"open":6.14361,"high":6.14399,"low":6.14361,"close":6.14376,"volume":10.319999694824219},{"timestamp":1742359500000,"open":6.14379,"high":6.14416,"low":6.14348,"close":6.14389,"volume":12.399999618530273},{"timestamp":1742359560000,"open":6.14376,"high":6.14386,"low":6.14296,"close":6.14317,"volume":25.110000610351562},{"timestamp":1742359620000,"open":6.14307,"high":6.14307,"low":6.14257,"close":6.14262,"volume":9.84000015258789},{"timestamp":1742359680000,"open":6.14272,"high":6.14285,"low":6.1421,"close":6.14261,"volume":22.770000457763672},{"timestamp":1742359740000,"open":6.14255,"high":6.14258,"low":6.14218,"close":6.14247,"volume":21.229999542236328},{"timestamp":1742359800000,"open":6.14237,"high":6.14244,"low":6.14176,"close":6.14206,"volume":25.75},{"timestamp":1742359860000,"open":6.14212,"high":6.14246,"low":6.14156,"close":6.14188,"volume":45.880001068115234},{"timestamp":1742359920000,"open":6.14181,"high":6.14224,"low":6.14171,"close":6.14198,"volume":54.02000045776367},{"timestamp":1742359980000,"open":6.14199,"high":6.14297,"low":6.14199,"close":6.14297,"volume":35.349998474121094},{"timestamp":1742360040000,"open":6.14279,"high":6.14317,"low":6.14226,"close":6.14229,"volume":56.56999969482422},{"timestamp":1742360100000,"open":6.14244,"high":6.14265,"low":6.1415,"close":6.14187,"volume":16.239999771118164},{"timestamp":1742360160000,"open":6.14193,"high":6.14289,"low":6.14189,"close":6.14253,"volume":32.84000015258789},{"timestamp":1742360220000,"open":6.14248,"high":6.14307,"low":6.14248,"close":6.14275,"volume":23.790000915527344},{"timestamp":1742360280000,"open":6.14268,"high":6.14277,"low":6.14209,"close":6.14232,"volume":26.479999542236328},{"timestamp":1742360340000,"open":6.14226,"high":6.14238,"low":6.14207,"close":6.14229,"volume":14.680000305175781},{"timestamp":1742360400000,"open":6.14232,"high":6.14251,"low":6.14149,"close":6.14195,"volume":31.989999771118164},{"timestamp":1742360460000,"open":6.14189,"high":6.14214,"low":6.14116,"close":6.14134,"volume":40.36000061035156},{"timestamp":1742360520000,"open":6.14125,"high":6.14177,"low":6.14062,"close":6.14127,"volume":48.79999923706055},{"timestamp":1742360580000,"open":6.1412,"high":6.14148,"low":6.14024,"close":6.14083,"volume":16.850000381469727},{"timestamp":1742360640000,"open":6.14076,"high":6.14149,"low":6.14043,"close":6.14091,"volume":31.68000030517578},{"timestamp":1742360700000,"open":6.14091,"high":6.14118,"low":6.13986,"close":6.14049,"volume":51.54999923706055},{"timestamp":1742360760000,"open":6.14063,"high":6.14175,"low":6.14063,"close":6.14116,"volume":88.06999969482422},{"timestamp":1742360820000,"open":6.14141,"high":6.14246,"low":6.14102,"close":6.1419,"volume":65.12000274658203},{"timestamp":1742360880000,"open":6.14177,"high":6.14261,"low":6.14142,"close":6.14238,"volume":24.15999984741211},{"timestamp":1742360940000,"open":6.14244,"high":6.14258,"low":6.1419,"close":6.1419,"volume":22.56999969482422},{"timestamp":1742361000000,"open":6.14181,"high":6.14267,"low":6.14181,"close":6.14267,"volume":28.059999465942383},{"timestamp":1742361060000,"open":6.14278,"high":6.14294,"low":6.14182,"close":6.14231,"volume":39.31999969482422},{"timestamp":1742361120000,"open":6.14221,"high":6.143,"low":6.14205,"close":6.14266,"volume":28.360000610351562},{"timestamp":1742361180000,"open":6.14259,"high":6.14292,"low":6.14242,"close":6.14247,"volume":15.550000190734863},{"timestamp":1742361240000,"open":6.14243,"high":6.14316,"low":6.14237,"close":6.14292,"volume":26.639999389648438},{"timestamp":1742361300000,"open":6.14296,"high":6.14299,"low":6.14189,"close":6.14212,"volume":36.22999954223633},{"timestamp":1742361360000,"open":6.14197,"high":6.1423,"low":6.14166,"close":6.14184,"volume":31.399999618530273},{"timestamp":1742361420000,"open":6.14188,"high":6.14243,"low":6.1416,"close":6.14235,"volume":9.050000190734863},{"timestamp":1742361480000,"open":6.1424,"high":6.14246,"low":6.14185,"close":6.14207,"volume":9.039999961853027},{"timestamp":1742361540000,"open":6.14207,"high":6.14353,"low":6.14207,"close":6.14316,"volume":19.360000610351562},{"timestamp":1742361600000,"open":6.1432,"high":6.14389,"low":6.14306,"close":6.14353,"volume":12.34000015258789},{"timestamp":1742361660000,"open":6.1435,"high":6.14386,"low":6.14325,"close":6.14386,"volume":7.920000076293945},{"timestamp":1742361720000,"open":6.14383,"high":6.14392,"low":6.14315,"close":6.14332,"volume":19.399999618530273},{"timestamp":1742361780000,"open":6.14345,"high":6.14373,"low":6.14315,"close":6.14364,"volume":20.06999969482422},{"timestamp":1742361840000,"open":6.14363,"high":6.14412,"low":6.14339,"close":6.14374,"volume":20.90999984741211},{"timestamp":1742361900000,"open":6.14374,"high":6.1439,"low":6.143,"close":6.14309,"volume":17.940000534057617},{"timestamp":1742361960000,"open":6.14307,"high":6.14365,"low":6.14302,"close":6.14352,"volume":16.639999389648438},{"timestamp":1742362020000,"open":6.14335,"high":6.14361,"low":6.14282,"close":6.14299,"volume":10.329999923706055},{"timestamp":1742362080000,"open":6.14344,"high":6.14345,"low":6.1429,"close":6.14308,"volume":30.559999465942383},{"timestamp":1742362140000,"open":6.14308,"high":6.14367,"low":6.14298,"close":6.14336,"volume":12.640000343322754},{"timestamp":1742362200000,"open":6.14337,"high":6.14374,"low":6.14285,"close":6.14326,"volume":14.819999694824219},{"timestamp":1742362260000,"open":6.14326,"high":6.14353,"low":6.14298,"close":6.14316,"volume":10.479999542236328},{"timestamp":1742362320000,"open":6.14308,"high":6.14436,"low":6.14305,"close":6.14423,"volume":13.449999809265137},{"timestamp":1742362380000,"open":6.14403,"high":6.14422,"low":6.14348,"close":6.14408,"volume":9.819999694824219},{"timestamp":1742362440000,"open":6.14401,"high":6.1448,"low":6.14401,"close":6.14459,"volume":15.069999694824219},{"timestamp":1742362500000,"open":6.14468,"high":6.14473,"low":6.14433,"close":6.14452,"volume":8.479999542236328},{"timestamp":1742362560000,"open":6.14439,"high":6.14513,"low":6.14416,"close":6.14428,"volume":10.65999984741211},{"timestamp":1742362620000,"open":6.14428,"high":6.14488,"low":6.14423,"close":6.14461,"volume":23.6299991607666},{"timestamp":1742362680000,"open":6.14467,"high":6.14491,"low":6.144,"close":6.14478,"volume":21.100000381469727},{"timestamp":1742362740000,"open":6.14456,"high":6.14555,"low":6.14449,"close":6.14483,"volume":46.029998779296875},{"timestamp":1742362800000,"open":6.14483,"high":6.1452,"low":6.14473,"close":6.14479,"volume":22.799999237060547},{"timestamp":1742362860000,"open":6.14489,"high":6.14534,"low":6.14473,"close":6.14485,"volume":37.5},{"timestamp":1742362920000,"open":6.14485,"high":6.145,"low":6.14447,"close":6.1447,"volume":15.890000343322754},{"timestamp":1742362980000,"open":6.1446,"high":6.14505,"low":6.1445,"close":6.14468,"volume":27.770000457763672},{"timestamp":1742363040000,"open":6.14481,"high":6.14514,"low":6.14433,"close":6.14481,"volume":25.360000610351562},{"timestamp":1742363100000,"open":6.14498,"high":6.14514,"low":6.14404,"close":6.14422,"volume":27.709999084472656},{"timestamp":1742363160000,"open":6.14432,"high":6.14448,"low":6.14392,"close":6.14432,"volume":22.56999969482422},{"timestamp":1742363220000,"open":6.14429,"high":6.14439,"low":6.14368,"close":6.14388,"volume":22.670000076293945},{"timestamp":1742363280000,"open":6.1438,"high":6.14444,"low":6.1438,"close":6.14429,"volume":13.869999885559082},{"timestamp":1742363340000,"open":6.14413,"high":6.14424,"low":6.14355,"close":6.14372,"volume":11.199999809265137},{"timestamp":1742363400000,"open":6.14378,"high":6.14437,"low":6.14377,"close":6.14417,"volume":16.65999984741211},{"timestamp":1742363460000,"open":6.14424,"high":6.14462,"low":6.14368,"close":6.14431,"volume":11.25},{"timestamp":1742363520000,"open":6.1446,"high":6.14534,"low":6.14453,"close":6.14497,"volume":6.599999904632568},{"timestamp":1742363580000,"open":6.14494,"high":6.14575,"low":6.14458,"close":6.14561,"volume":13.699999809265137},{"timestamp":1742363640000,"open":6.14556,"high":6.14571,"low":6.14528,"close":6.14555,"volume":7.119999885559082},{"timestamp":1742363700000,"open":6.14545,"high":6.14547,"low":6.14482,"close":6.14527,"volume":10.369999885559082},{"timestamp":1742363760000,"open":6.14525,"high":6.14551,"low":6.14518,"close":6.14543,"volume":6.369999885559082},{"timestamp":1742363820000,"open":6.14546,"high":6.14602,"low":6.14507,"close":6.14525,"volume":32.400001525878906},{"timestamp":1742363880000,"open":6.14525,"high":6.14609,"low":6.14525,"close":6.14609,"volume":21.90999984741211},{"timestamp":1742363940000,"open":6.14606,"high":6.14626,"low":6.14565,"close":6.14605,"volume":14.850000381469727},{"timestamp":1742364000000,"open":6.14595,"high":6.14616,"low":6.14544,"close":6.1458,"volume":14.539999961853027},{"timestamp":1742364060000,"open":6.14583,"high":6.14583,"low":6.14469,"close":6.14528,"volume":15.970000267028809},{"timestamp":1742364120000,"open":6.14518,"high":6.1459,"low":6.14518,"close":6.14537,"volume":21.760000228881836},{"timestamp":1742364180000,"open":6.14527,"high":6.14547,"low":6.14424,"close":6.14454,"volume":9.359999656677246},{"timestamp":1742364240000,"open":6.14431,"high":6.1445,"low":6.14272,"close":6.143,"volume":14.460000038146973},{"timestamp":1742364300000,"open":6.14309,"high":6.14309,"low":6.14125,"close":6.1415,"volume":12.75},{"timestamp":1742364360000,"open":6.14136,"high":6.14221,"low":6.14005,"close":6.14153,"volume":21.450000762939453},{"timestamp":1742364420000,"open":6.14147,"high":6.14217,"low":6.14133,"close":6.14135,"volume":22.579999923706055},{"timestamp":1742364480000,"open":6.14134,"high":6.14248,"low":6.14117,"close":6.14228,"volume":28.1200008392334},{"timestamp":1742364540000,"open":6.14222,"high":6.1439,"low":6.14189,"close":6.14301,"volume":32.5},{"timestamp":1742364600000,"open":6.14302,"high":6.14302,"low":6.1416,"close":6.14179,"volume":22.450000762939453},{"timestamp":1742364660000,"open":6.1418,"high":6.14191,"low":6.14026,"close":6.14053,"volume":17.229999542236328},{"timestamp":1742364720000,"open":6.14029,"high":6.14071,"low":6.14016,"close":6.14026,"volume":12.40999984741211},{"timestamp":1742364780000,"open":6.14019,"high":6.14019,"low":6.13987,"close":6.14015,"volume":8.0600004196167},{"timestamp":1742364840000,"open":6.14012,"high":6.14027,"low":6.13771,"close":6.13907,"volume":29.68000030517578},{"timestamp":1742364900000,"open":6.13908,"high":6.13931,"low":6.13811,"close":6.13836,"volume":21.829999923706055},{"timestamp":1742364960000,"open":6.13826,"high":6.13894,"low":6.13715,"close":6.13716,"volume":32.93000030517578},{"timestamp":1742365020000,"open":6.13716,"high":6.1372,"low":6.13678,"close":6.13698,"volume":13.100000381469727},{"timestamp":1742365080000,"open":6.13698,"high":6.13853,"low":6.1367,"close":6.13847,"volume":29.5},{"timestamp":1742365140000,"open":6.1384,"high":6.13861,"low":6.13804,"close":6.13838,"volume":7.460000038146973},{"timestamp":1742365200000,"open":6.13839,"high":6.13869,"low":6.13744,"close":6.13755,"volume":35},{"timestamp":1742365260000,"open":6.13743,"high":6.13865,"low":6.13743,"close":6.13823,"volume":28.84000015258789},{"timestamp":1742365320000,"open":6.13816,"high":6.1389,"low":6.1381,"close":6.13867,"volume":25.09000015258789},{"timestamp":1742365380000,"open":6.13871,"high":6.13907,"low":6.13808,"close":6.13816,"volume":16.709999084472656},{"timestamp":1742365440000,"open":6.13829,"high":6.13846,"low":6.13797,"close":6.13813,"volume":7.489999771118164},{"timestamp":1742365500000,"open":6.13817,"high":6.13925,"low":6.13801,"close":6.13925,"volume":22.760000228881836},{"timestamp":1742365560000,"open":6.13912,"high":6.13919,"low":6.13854,"close":6.13888,"volume":15.15999984741211},{"timestamp":1742365620000,"open":6.13885,"high":6.13888,"low":6.13842,"close":6.13881,"volume":8.0600004196167},{"timestamp":1742365680000,"open":6.13881,"high":6.13901,"low":6.13865,"close":6.13891,"volume":9.010000228881836},{"timestamp":1742365740000,"open":6.13898,"high":6.13901,"low":6.1384,"close":6.13872,"volume":13.5600004196167},{"timestamp":1742365800000,"open":6.13868,"high":6.1391,"low":6.13841,"close":6.13849,"volume":14.430000305175781},{"timestamp":1742365860000,"open":6.13862,"high":6.13925,"low":6.13862,"close":6.13875,"volume":11.84000015258789},{"timestamp":1742365920000,"open":6.13886,"high":6.13938,"low":6.13886,"close":6.13928,"volume":8.149999618530273},{"timestamp":1742365980000,"open":6.13912,"high":6.13949,"low":6.13886,"close":6.13919,"volume":23.09000015258789},{"timestamp":1742366040000,"open":6.13903,"high":6.13913,"low":6.13764,"close":6.13791,"volume":18.649999618530273},{"timestamp":1742366100000,"open":6.13785,"high":6.13817,"low":6.13743,"close":6.13768,"volume":18.920000076293945},{"timestamp":1742366160000,"open":6.13765,"high":6.1379,"low":6.1371,"close":6.13769,"volume":25.219999313354492},{"timestamp":1742366220000,"open":6.13769,"high":6.13785,"low":6.13736,"close":6.13753,"volume":16.43000030517578},{"timestamp":1742366280000,"open":6.13769,"high":6.13881,"low":6.13756,"close":6.13808,"volume":21.790000915527344},{"timestamp":1742366340000,"open":6.13808,"high":6.13837,"low":6.13719,"close":6.13719,"volume":21.639999389648438},{"timestamp":1742366400000,"open":6.13716,"high":6.13799,"low":6.13706,"close":6.13793,"volume":27.09000015258789},{"timestamp":1742366460000,"open":6.13789,"high":6.13863,"low":6.1377,"close":6.13801,"volume":16.68000030517578},{"timestamp":1742366520000,"open":6.13831,"high":6.13921,"low":6.138,"close":6.13833,"volume":29.829999923706055},{"timestamp":1742366580000,"open":6.1381,"high":6.13898,"low":6.13795,"close":6.13885,"volume":22.739999771118164},{"timestamp":1742366640000,"open":6.13894,"high":6.13923,"low":6.13868,"close":6.13868,"volume":19.3799991607666},{"timestamp":1742366700000,"open":6.13884,"high":6.13917,"low":6.13851,"close":6.13882,"volume":23.200000762939453},{"timestamp":1742366760000,"open":6.13885,"high":6.13969,"low":6.13885,"close":6.13956,"volume":10.0600004196167},{"timestamp":1742366820000,"open":6.13953,"high":6.13987,"low":6.1393,"close":6.13967,"volume":10.140000343322754},{"timestamp":1742366880000,"open":6.1396,"high":6.13981,"low":6.13903,"close":6.13981,"volume":21.030000686645508},{"timestamp":1742366940000,"open":6.13988,"high":6.14059,"low":6.13968,"close":6.14025,"volume":25.600000381469727},{"timestamp":1742367000000,"open":6.14006,"high":6.14026,"low":6.13989,"close":6.14003,"volume":21.09000015258789},{"timestamp":1742367060000,"open":6.13999,"high":6.14035,"low":6.13888,"close":6.13898,"volume":16.770000457763672},{"timestamp":1742367120000,"open":6.13891,"high":6.14028,"low":6.13891,"close":6.13996,"volume":20.790000915527344},{"timestamp":1742367180000,"open":6.13979,"high":6.14078,"low":6.13977,"close":6.14062,"volume":17.709999084472656},{"timestamp":1742367240000,"open":6.14075,"high":6.14075,"low":6.1398,"close":6.14002,"volume":26.290000915527344},{"timestamp":1742367300000,"open":6.13999,"high":6.14061,"low":6.13989,"close":6.14051,"volume":15.800000190734863},{"timestamp":1742367360000,"open":6.14051,"high":6.14098,"low":6.14003,"close":6.1402,"volume":32.810001373291016},{"timestamp":1742367420000,"open":6.1402,"high":6.14062,"low":6.13894,"close":6.1398,"volume":40.599998474121094},{"timestamp":1742367480000,"open":6.1399,"high":6.1399,"low":6.13904,"close":6.13943,"volume":44.02000045776367},{"timestamp":1742367540000,"open":6.13933,"high":6.13941,"low":6.13779,"close":6.13852,"volume":96.66000366210938},{"timestamp":1742367600000,"open":6.13852,"high":6.13948,"low":6.1369,"close":6.1369,"volume":56.40999984741211},{"timestamp":1742367660000,"open":6.13706,"high":6.13814,"low":6.13621,"close":6.13811,"volume":50.56999969482422},{"timestamp":1742367720000,"open":6.13799,"high":6.13836,"low":6.13748,"close":6.13798,"volume":63.060001373291016},{"timestamp":1742367780000,"open":6.13792,"high":6.13895,"low":6.13766,"close":6.13861,"volume":36.45000076293945},{"timestamp":1742367840000,"open":6.13861,"high":6.13998,"low":6.13821,"close":6.13956,"volume":21.899999618530273},{"timestamp":1742367900000,"open":6.1393,"high":6.1412,"low":6.13917,"close":6.14108,"volume":20.010000228881836},{"timestamp":1742367960000,"open":6.14092,"high":6.14121,"low":6.14003,"close":6.14013,"volume":45.349998474121094},{"timestamp":1742368020000,"open":6.14013,"high":6.14301,"low":6.14009,"close":6.14276,"volume":87.54000091552734},{"timestamp":1742368080000,"open":6.14283,"high":6.14295,"low":6.14196,"close":6.14222,"volume":35.52000045776367},{"timestamp":1742368140000,"open":6.14246,"high":6.14411,"low":6.14231,"close":6.14405,"volume":98.51000213623047},{"timestamp":1742368200000,"open":6.14381,"high":6.14405,"low":6.1428,"close":6.14304,"volume":61.56999969482422},{"timestamp":1742368260000,"open":6.14316,"high":6.14433,"low":6.14304,"close":6.14377,"volume":54.27000045776367},{"timestamp":1742368320000,"open":6.14377,"high":6.14411,"low":6.14245,"close":6.14349,"volume":37.150001525878906},{"timestamp":1742368380000,"open":6.14363,"high":6.14422,"low":6.14324,"close":6.14399,"volume":62.40999984741211},{"timestamp":1742368440000,"open":6.14389,"high":6.14464,"low":6.14378,"close":6.14443,"volume":91.9000015258789},{"timestamp":1742368500000,"open":6.14443,"high":6.14485,"low":6.14322,"close":6.14463,"volume":90.45999908447266},{"timestamp":1742368560000,"open":6.14459,"high":6.14472,"low":6.14338,"close":6.14338,"volume":88.80999755859375},{"timestamp":1742368620000,"open":6.14348,"high":6.14377,"low":6.14277,"close":6.14377,"volume":43.56999969482422},{"timestamp":1742368680000,"open":6.14383,"high":6.14475,"low":6.14208,"close":6.14227,"volume":49.63999938964844},{"timestamp":1742368740000,"open":6.14247,"high":6.14279,"low":6.14209,"close":6.14276,"volume":23.030000686645508},{"timestamp":1742368800000,"open":6.14276,"high":6.14334,"low":6.14144,"close":6.14183,"volume":19.3700008392334},{"timestamp":1742368860000,"open":6.1421,"high":6.14237,"low":6.14037,"close":6.14037,"volume":23.3799991607666},{"timestamp":1742368920000,"open":6.14037,"high":6.14111,"low":6.1401,"close":6.1404,"volume":19.200000762939453},{"timestamp":1742368980000,"open":6.1403,"high":6.14112,"low":6.13945,"close":6.14009,"volume":26.6200008392334},{"timestamp":1742369040000,"open":6.14002,"high":6.14025,"low":6.13934,"close":6.13942,"volume":17.670000076293945},{"timestamp":1742369100000,"open":6.13941,"high":6.13998,"low":6.13875,"close":6.13941,"volume":26.25},{"timestamp":1742369160000,"open":6.13954,"high":6.14035,"low":6.13862,"close":6.13917,"volume":33.029998779296875},{"timestamp":1742369220000,"open":6.13918,"high":6.13933,"low":6.13815,"close":6.13893,"volume":20.270000457763672},{"timestamp":1742369280000,"open":6.13883,"high":6.13904,"low":6.13828,"close":6.13896,"volume":22.229999542236328},{"timestamp":1742369340000,"open":6.13896,"high":6.14008,"low":6.13883,"close":6.13968,"volume":27.84000015258789},{"timestamp":1742369400000,"open":6.13963,"high":6.14209,"low":6.13937,"close":6.14146,"volume":35.040000915527344},{"timestamp":1742369460000,"open":6.14156,"high":6.14156,"low":6.13964,"close":6.13999,"volume":31.059999465942383},{"timestamp":1742369520000,"open":6.13989,"high":6.14121,"low":6.13937,"close":6.14121,"volume":26.709999084472656},{"timestamp":1742369580000,"open":6.14111,"high":6.1423,"low":6.14102,"close":6.14213,"volume":13},{"timestamp":1742369640000,"open":6.14206,"high":6.14246,"low":6.14158,"close":6.14239,"volume":26.350000381469727},{"timestamp":1742369700000,"open":6.14249,"high":6.14365,"low":6.14249,"close":6.14265,"volume":66.11000061035156},{"timestamp":1742369760000,"open":6.14238,"high":6.14771,"low":6.14219,"close":6.1477,"volume":143.25},{"timestamp":1742369820000,"open":6.14754,"high":6.1503,"low":6.14754,"close":6.14899,"volume":138.25},{"timestamp":1742369880000,"open":6.14892,"high":6.15028,"low":6.14786,"close":6.14919,"volume":77.3499984741211},{"timestamp":1742369940000,"open":6.14919,"high":6.15005,"low":6.14825,"close":6.14937,"volume":69.55999755859375},{"timestamp":1742370000000,"open":6.14926,"high":6.14937,"low":6.147,"close":6.14776,"volume":84.75},{"timestamp":1742370060000,"open":6.14766,"high":6.14859,"low":6.14686,"close":6.14713,"volume":66.83000183105469},{"timestamp":1742370120000,"open":6.14699,"high":6.14937,"low":6.14616,"close":6.14903,"volume":95},{"timestamp":1742370180000,"open":6.149,"high":6.15039,"low":6.14859,"close":6.14884,"volume":133.38999938964844},{"timestamp":1742370240000,"open":6.14884,"high":6.15237,"low":6.14883,"close":6.1521,"volume":64.79000091552734},{"timestamp":1742370300000,"open":6.1521,"high":6.15368,"low":6.15182,"close":6.15343,"volume":85.33999633789062},{"timestamp":1742370360000,"open":6.15343,"high":6.15463,"low":6.15309,"close":6.15426,"volume":74.2300033569336},{"timestamp":1742370420000,"open":6.15442,"high":6.15474,"low":6.15312,"close":6.15319,"volume":68.8499984741211},{"timestamp":1742370480000,"open":6.15319,"high":6.15518,"low":6.15277,"close":6.15487,"volume":93.76000213623047},{"timestamp":1742370540000,"open":6.15495,"high":6.15729,"low":6.154,"close":6.154,"volume":81.25},{"timestamp":1742370600000,"open":6.15395,"high":6.15472,"low":6.15283,"close":6.15287,"volume":76.5199966430664},{"timestamp":1742370660000,"open":6.15294,"high":6.15329,"low":6.14937,"close":6.14957,"volume":54.08000183105469},{"timestamp":1742370720000,"open":6.1496,"high":6.15,"low":6.1481,"close":6.1481,"volume":52.650001525878906},{"timestamp":1742370780000,"open":6.14818,"high":6.14976,"low":6.14777,"close":6.14954,"volume":61.09000015258789},{"timestamp":1742370840000,"open":6.14954,"high":6.15018,"low":6.14743,"close":6.14814,"volume":42.81999969482422},{"timestamp":1742370900000,"open":6.14823,"high":6.14915,"low":6.14645,"close":6.14645,"volume":55.08000183105469},{"timestamp":1742370960000,"open":6.14646,"high":6.14774,"low":6.14581,"close":6.14653,"volume":41.18000030517578},{"timestamp":1742371020000,"open":6.14656,"high":6.147,"low":6.14559,"close":6.14587,"volume":37.20000076293945},{"timestamp":1742371080000,"open":6.14587,"high":6.14823,"low":6.14544,"close":6.1478,"volume":32.40999984741211},{"timestamp":1742371140000,"open":6.14758,"high":6.14806,"low":6.14659,"close":6.14716,"volume":42.779998779296875},{"timestamp":1742371200000,"open":6.14735,"high":6.14735,"low":6.14452,"close":6.14461,"volume":50.77000045776367},{"timestamp":1742371260000,"open":6.14461,"high":6.14483,"low":6.14309,"close":6.14345,"volume":48.029998779296875},{"timestamp":1742371320000,"open":6.14348,"high":6.14414,"low":6.14269,"close":6.14299,"volume":44.369998931884766},{"timestamp":1742371380000,"open":6.14286,"high":6.14296,"low":6.14029,"close":6.14085,"volume":93.3499984741211},{"timestamp":1742371440000,"open":6.14065,"high":6.14128,"low":6.14038,"close":6.14087,"volume":140.0500030517578},{"timestamp":1742371500000,"open":6.14081,"high":6.14141,"low":6.13925,"close":6.13963,"volume":58.66999816894531},{"timestamp":1742371560000,"open":6.13981,"high":6.14081,"low":6.13965,"close":6.13979,"volume":40.810001373291016},{"timestamp":1742371620000,"open":6.13979,"high":6.14095,"low":6.13979,"close":6.14041,"volume":52.970001220703125},{"timestamp":1742371680000,"open":6.14053,"high":6.14203,"low":6.1403,"close":6.14127,"volume":41.959999084472656},{"timestamp":1742371740000,"open":6.14129,"high":6.14313,"low":6.14129,"close":6.14227,"volume":47.88999938964844},{"timestamp":1742371800000,"open":6.1422,"high":6.14276,"low":6.1415,"close":6.14167,"volume":29.299999237060547},{"timestamp":1742371860000,"open":6.14167,"high":6.14188,"low":6.14023,"close":6.1407,"volume":29.760000228881836},{"timestamp":1742371920000,"open":6.1409,"high":6.14201,"low":6.14057,"close":6.14197,"volume":51.56999969482422},{"timestamp":1742371980000,"open":6.14184,"high":6.14237,"low":6.14122,"close":6.14156,"volume":97.23999786376953},{"timestamp":1742372040000,"open":6.14156,"high":6.14156,"low":6.14035,"close":6.14086,"volume":69.51000213623047},{"timestamp":1742372100000,"open":6.14096,"high":6.1416,"low":6.14003,"close":6.14067,"volume":37},{"timestamp":1742372160000,"open":6.14057,"high":6.14079,"low":6.1398,"close":6.14017,"volume":52.880001068115234},{"timestamp":1742372220000,"open":6.14014,"high":6.14057,"low":6.13911,"close":6.13924,"volume":27.43000030517578},{"timestamp":1742372280000,"open":6.13931,"high":6.13963,"low":6.13789,"close":6.13815,"volume":39.52000045776367},{"timestamp":1742372340000,"open":6.13809,"high":6.13822,"low":6.13682,"close":6.13743,"volume":28.200000762939453},{"timestamp":1742372400000,"open":6.13753,"high":6.13809,"low":6.13695,"close":6.13734,"volume":25.139999389648438},{"timestamp":1742372460000,"open":6.13717,"high":6.1378,"low":6.13657,"close":6.13753,"volume":42.880001068115234},{"timestamp":1742372520000,"open":6.13756,"high":6.13791,"low":6.13653,"close":6.13669,"volume":52.880001068115234},{"timestamp":1742372580000,"open":6.13662,"high":6.13665,"low":6.13541,"close":6.13568,"volume":27.549999237060547},{"timestamp":1742372640000,"open":6.13567,"high":6.13647,"low":6.13539,"close":6.13647,"volume":28.219999313354492},{"timestamp":1742372700000,"open":6.13644,"high":6.13648,"low":6.13526,"close":6.13579,"volume":18.110000610351562},{"timestamp":1742372760000,"open":6.13583,"high":6.13622,"low":6.13518,"close":6.13584,"volume":40.849998474121094},{"timestamp":1742372820000,"open":6.13584,"high":6.1362,"low":6.13538,"close":6.13584,"volume":47.869998931884766},{"timestamp":1742372880000,"open":6.13571,"high":6.13622,"low":6.13541,"close":6.13548,"volume":43.7400016784668},{"timestamp":1742372940000,"open":6.13551,"high":6.1361,"low":6.13514,"close":6.1361,"volume":50.619998931884766},{"timestamp":1742373000000,"open":6.1361,"high":6.13638,"low":6.13515,"close":6.1355,"volume":27.09000015258789},{"timestamp":1742373060000,"open":6.1355,"high":6.13557,"low":6.13466,"close":6.13481,"volume":88.08000183105469},{"timestamp":1742373120000,"open":6.13481,"high":6.137,"low":6.13474,"close":6.13648,"volume":96.47000122070312},{"timestamp":1742373180000,"open":6.13648,"high":6.13834,"low":6.13625,"close":6.13785,"volume":75.2699966430664},{"timestamp":1742373240000,"open":6.13785,"high":6.13845,"low":6.13686,"close":6.13692,"volume":82.55000305175781},{"timestamp":1742373300000,"open":6.13685,"high":6.13732,"low":6.13667,"close":6.13685,"volume":66.0999984741211},{"timestamp":1742373360000,"open":6.13683,"high":6.13704,"low":6.13592,"close":6.13679,"volume":92.11000061035156},{"timestamp":1742373420000,"open":6.13684,"high":6.13792,"low":6.13674,"close":6.13679,"volume":90.83000183105469},{"timestamp":1742373480000,"open":6.13679,"high":6.13713,"low":6.1363,"close":6.13713,"volume":75.25},{"timestamp":1742373540000,"open":6.13713,"high":6.13747,"low":6.13627,"close":6.13696,"volume":98.79000091552734},{"timestamp":1742373600000,"open":6.13684,"high":6.13767,"low":6.13545,"close":6.13577,"volume":93.19000244140625},{"timestamp":1742373660000,"open":6.13567,"high":6.13607,"low":6.13497,"close":6.13542,"volume":101.41999816894531},{"timestamp":1742373720000,"open":6.13542,"high":6.13542,"low":6.13402,"close":6.13404,"volume":83.29000091552734},{"timestamp":1742373780000,"open":6.13394,"high":6.13466,"low":6.13347,"close":6.13374,"volume":67.70999908447266},{"timestamp":1742373840000,"open":6.1339,"high":6.1339,"low":6.13293,"close":6.1331,"volume":27.040000915527344},{"timestamp":1742373900000,"open":6.13307,"high":6.1331,"low":6.13177,"close":6.13177,"volume":38.900001525878906},{"timestamp":1742373960000,"open":6.13177,"high":6.13441,"low":6.13154,"close":6.13441,"volume":52.310001373291016},{"timestamp":1742374020000,"open":6.13431,"high":6.13494,"low":6.13402,"close":6.1345,"volume":86.77999877929688},{"timestamp":1742374080000,"open":6.13449,"high":6.13453,"low":6.13291,"close":6.13308,"volume":57.290000915527344},{"timestamp":1742374140000,"open":6.13314,"high":6.1336,"low":6.13236,"close":6.13308,"volume":124.72000122070312},{"timestamp":1742374200000,"open":6.13308,"high":6.13361,"low":6.13189,"close":6.13205,"volume":71.83000183105469},{"timestamp":1742374260000,"open":6.13205,"high":6.1322,"low":6.13136,"close":6.13207,"volume":59.65999984741211},{"timestamp":1742374320000,"open":6.13217,"high":6.13221,"low":6.12976,"close":6.12977,"volume":58.7400016784668},{"timestamp":1742374380000,"open":6.12965,"high":6.13046,"low":6.12965,"close":6.13002,"volume":23.530000686645508},{"timestamp":1742374440000,"open":6.12998,"high":6.13147,"low":6.12969,"close":6.13127,"volume":21.68000030517578},{"timestamp":1742374500000,"open":6.13124,"high":6.13281,"low":6.13117,"close":6.13247,"volume":30.760000228881836},{"timestamp":1742374560000,"open":6.13221,"high":6.13288,"low":6.1319,"close":6.13245,"volume":18.110000610351562},{"timestamp":1742374620000,"open":6.13245,"high":6.13314,"low":6.13196,"close":6.1329,"volume":36.369998931884766},{"timestamp":1742374680000,"open":6.13293,"high":6.13313,"low":6.13217,"close":6.13239,"volume":40.29999923706055},{"timestamp":1742374740000,"open":6.13236,"high":6.13259,"low":6.13145,"close":6.13202,"volume":20.110000610351562},{"timestamp":1742374800000,"open":6.13211,"high":6.1333,"low":6.13201,"close":6.13326,"volume":40.34000015258789},{"timestamp":1742374860000,"open":6.13306,"high":6.13308,"low":6.13086,"close":6.13106,"volume":43.66999816894531},{"timestamp":1742374920000,"open":6.13106,"high":6.13165,"low":6.13042,"close":6.13055,"volume":84.94000244140625},{"timestamp":1742374980000,"open":6.13048,"high":6.13064,"low":6.12899,"close":6.12968,"volume":83.2300033569336},{"timestamp":1742375040000,"open":6.1298,"high":6.13095,"low":6.12975,"close":6.13052,"volume":83.94000244140625},{"timestamp":1742375100000,"open":6.13059,"high":6.1313,"low":6.1298,"close":6.13087,"volume":76.30000305175781},{"timestamp":1742375160000,"open":6.13084,"high":6.13115,"low":6.13009,"close":6.13037,"volume":32.619998931884766},{"timestamp":1742375220000,"open":6.13028,"high":6.13045,"low":6.12906,"close":6.12912,"volume":14.680000305175781},{"timestamp":1742375280000,"open":6.12906,"high":6.13002,"low":6.12872,"close":6.13002,"volume":23.100000381469727},{"timestamp":1742375340000,"open":6.13003,"high":6.13016,"low":6.12951,"close":6.12988,"volume":15.380000114440918},{"timestamp":1742375400000,"open":6.13005,"high":6.13189,"low":6.1296,"close":6.1308,"volume":13.760000228881836},{"timestamp":1742375460000,"open":6.13067,"high":6.13133,"low":6.13001,"close":6.13001,"volume":20.59000015258789},{"timestamp":1742375520000,"open":6.13001,"high":6.1306,"low":6.12992,"close":6.13057,"volume":15.390000343322754},{"timestamp":1742375580000,"open":6.13056,"high":6.13117,"low":6.13009,"close":6.13074,"volume":37.13999938964844},{"timestamp":1742375640000,"open":6.13067,"high":6.13115,"low":6.13036,"close":6.13092,"volume":71.56999969482422},{"timestamp":1742375700000,"open":6.13088,"high":6.13119,"low":6.12911,"close":6.12934,"volume":16.450000762939453},{"timestamp":1742375760000,"open":6.12937,"high":6.12977,"low":6.1285,"close":6.12934,"volume":111.7699966430664},{"timestamp":1742375820000,"open":6.12945,"high":6.12976,"low":6.12857,"close":6.12931,"volume":78.1500015258789},{"timestamp":1742375880000,"open":6.12933,"high":6.13025,"low":6.12921,"close":6.12946,"volume":82.05000305175781},{"timestamp":1742375940000,"open":6.12962,"high":6.12966,"low":6.12745,"close":6.1275,"volume":100.12999725341797},{"timestamp":1742376000000,"open":6.12757,"high":6.1282,"low":6.12696,"close":6.12813,"volume":37.029998779296875},{"timestamp":1742376060000,"open":6.128,"high":6.12813,"low":6.1268,"close":6.1268,"volume":38.68000030517578},{"timestamp":1742376120000,"open":6.1268,"high":6.12729,"low":6.12653,"close":6.12659,"volume":19.059999465942383},{"timestamp":1742376180000,"open":6.12649,"high":6.12692,"low":6.1261,"close":6.12675,"volume":15.239999771118164},{"timestamp":1742376240000,"open":6.12688,"high":6.12815,"low":6.12674,"close":6.12802,"volume":13.770000457763672},{"timestamp":1742376300000,"open":6.12815,"high":6.12841,"low":6.12734,"close":6.12812,"volume":17.059999465942383},{"timestamp":1742376360000,"open":6.12796,"high":6.12802,"low":6.12673,"close":6.12673,"volume":15.399999618530273},{"timestamp":1742376420000,"open":6.12673,"high":6.12819,"low":6.12673,"close":6.12819,"volume":15.520000457763672},{"timestamp":1742376480000,"open":6.12829,"high":6.12835,"low":6.12763,"close":6.12791,"volume":44.689998626708984},{"timestamp":1742376540000,"open":6.12794,"high":6.12833,"low":6.12625,"close":6.12654,"volume":105.63999938964844},{"timestamp":1742376600000,"open":6.12651,"high":6.12686,"low":6.12623,"close":6.12639,"volume":96.69000244140625},{"timestamp":1742376660000,"open":6.12649,"high":6.12801,"low":6.12649,"close":6.12796,"volume":70.54000091552734},{"timestamp":1742376720000,"open":6.1279,"high":6.12803,"low":6.12661,"close":6.127,"volume":25.709999084472656},{"timestamp":1742376780000,"open":6.127,"high":6.12764,"low":6.12696,"close":6.12734,"volume":27.520000457763672},{"timestamp":1742376840000,"open":6.12721,"high":6.12732,"low":6.1265,"close":6.12709,"volume":15.239999771118164},{"timestamp":1742376900000,"open":6.12686,"high":6.12891,"low":6.12685,"close":6.12891,"volume":19.65999984741211},{"timestamp":1742376960000,"open":6.12885,"high":6.12885,"low":6.12657,"close":6.12667,"volume":16.600000381469727},{"timestamp":1742377020000,"open":6.1266,"high":6.12727,"low":6.12642,"close":6.12642,"volume":17.81999969482422},{"timestamp":1742377080000,"open":6.12641,"high":6.12782,"low":6.12632,"close":6.12752,"volume":17.6299991607666},{"timestamp":1742377140000,"open":6.12769,"high":6.12769,"low":6.12717,"close":6.1272,"volume":15.789999961853027},{"timestamp":1742377200000,"open":6.12716,"high":6.12804,"low":6.12716,"close":6.1274,"volume":20.729999542236328},{"timestamp":1742377260000,"open":6.1274,"high":6.12798,"low":6.12705,"close":6.12792,"volume":61.77000045776367},{"timestamp":1742377320000,"open":6.12787,"high":6.12884,"low":6.12787,"close":6.12855,"volume":28.459999084472656},{"timestamp":1742377380000,"open":6.12855,"high":6.12949,"low":6.12843,"close":6.12899,"volume":18.799999237060547},{"timestamp":1742377440000,"open":6.12902,"high":6.12908,"low":6.12848,"close":6.12893,"volume":12.960000038146973},{"timestamp":1742377500000,"open":6.1289,"high":6.12916,"low":6.12837,"close":6.12856,"volume":78.5999984741211},{"timestamp":1742377560000,"open":6.12855,"high":6.12956,"low":6.12829,"close":6.12948,"volume":17.649999618530273},{"timestamp":1742377620000,"open":6.12949,"high":6.12949,"low":6.12802,"close":6.12848,"volume":32.310001373291016},{"timestamp":1742377680000,"open":6.12848,"high":6.12899,"low":6.12767,"close":6.12851,"volume":15.960000038146973},{"timestamp":1742377740000,"open":6.12857,"high":6.12883,"low":6.12822,"close":6.12848,"volume":81.8499984741211},{"timestamp":1742377800000,"open":6.12839,"high":6.12875,"low":6.12813,"close":6.12824,"volume":67.73999786376953},{"timestamp":1742377860000,"open":6.12827,"high":6.12879,"low":6.12747,"close":6.12773,"volume":21.709999084472656},{"timestamp":1742377920000,"open":6.12772,"high":6.1284,"low":6.12651,"close":6.12683,"volume":26.18000030517578},{"timestamp":1742377980000,"open":6.12705,"high":6.12757,"low":6.1267,"close":6.12695,"volume":37.380001068115234},{"timestamp":1742378040000,"open":6.12699,"high":6.12826,"low":6.12699,"close":6.12803,"volume":55.09000015258789},{"timestamp":1742378100000,"open":6.1279,"high":6.12923,"low":6.12758,"close":6.12923,"volume":72.63999938964844},{"timestamp":1742378160000,"open":6.12933,"high":6.13012,"low":6.12871,"close":6.13006,"volume":51.400001525878906},{"timestamp":1742378220000,"open":6.13006,"high":6.13127,"low":6.12995,"close":6.13065,"volume":63.130001068115234},{"timestamp":1742378280000,"open":6.13071,"high":6.13158,"low":6.13068,"close":6.13134,"volume":41.650001525878906},{"timestamp":1742378340000,"open":6.1315,"high":6.13175,"low":6.12939,"close":6.12939,"volume":53.2400016784668},{"timestamp":1742378400000,"open":6.12933,"high":6.13253,"low":6.12831,"close":6.13253,"volume":60.119998931884766},{"timestamp":1742378460000,"open":6.1325,"high":6.13368,"low":6.13191,"close":6.13296,"volume":63.22999954223633},{"timestamp":1742378520000,"open":6.13292,"high":6.13293,"low":6.13186,"close":6.13247,"volume":25.3700008392334},{"timestamp":1742378580000,"open":6.13254,"high":6.1338,"low":6.13245,"close":6.13333,"volume":79.44999694824219},{"timestamp":1742378640000,"open":6.13313,"high":6.13428,"low":6.13313,"close":6.13401,"volume":96.87000274658203},{"timestamp":1742378700000,"open":6.13411,"high":6.13436,"low":6.13333,"close":6.13352,"volume":78.47000122070312},{"timestamp":1742378760000,"open":6.13319,"high":6.13336,"low":6.13221,"close":6.13292,"volume":53.61000061035156},{"timestamp":1742378820000,"open":6.13292,"high":6.13292,"low":6.13194,"close":6.13201,"volume":28},{"timestamp":1742378880000,"open":6.13204,"high":6.13297,"low":6.13204,"close":6.13243,"volume":18.5},{"timestamp":1742378940000,"open":6.13221,"high":6.13299,"low":6.1317,"close":6.13267,"volume":11.15999984741211},{"timestamp":1742379000000,"open":6.13267,"high":6.13306,"low":6.13234,"close":6.13305,"volume":30.459999084472656},{"timestamp":1742379060000,"open":6.13301,"high":6.13337,"low":6.13282,"close":6.13288,"volume":10.960000038146973},{"timestamp":1742379120000,"open":6.13295,"high":6.13306,"low":6.13143,"close":6.13189,"volume":17.200000762939453},{"timestamp":1742379180000,"open":6.13183,"high":6.13209,"low":6.13014,"close":6.13034,"volume":20.239999771118164},{"timestamp":1742379240000,"open":6.13034,"high":6.13085,"low":6.12961,"close":6.13082,"volume":24.889999389648438},{"timestamp":1742379300000,"open":6.13079,"high":6.13127,"low":6.13051,"close":6.13066,"volume":37.029998779296875},{"timestamp":1742379360000,"open":6.13066,"high":6.13079,"low":6.12929,"close":6.12941,"volume":30.020000457763672},{"timestamp":1742379420000,"open":6.12943,"high":6.12964,"low":6.12878,"close":6.1291,"volume":13.260000228881836},{"timestamp":1742379480000,"open":6.12907,"high":6.12987,"low":6.12864,"close":6.12976,"volume":26.260000228881836},{"timestamp":1742379540000,"open":6.12986,"high":6.12995,"low":6.12901,"close":6.12983,"volume":12.510000228881836},{"timestamp":1742379600000,"open":6.12983,"high":6.13077,"low":6.1296,"close":6.13045,"volume":18.739999771118164},{"timestamp":1742379660000,"open":6.13045,"high":6.13109,"low":6.12997,"close":6.12997,"volume":17.040000915527344},{"timestamp":1742379720000,"open":6.13003,"high":6.13069,"low":6.12977,"close":6.13056,"volume":13.319999694824219},{"timestamp":1742379780000,"open":6.13056,"high":6.13085,"low":6.13001,"close":6.13018,"volume":19.6299991607666},{"timestamp":1742379840000,"open":6.13018,"high":6.13048,"low":6.12996,"close":6.13048,"volume":17.040000915527344},{"timestamp":1742379900000,"open":6.13054,"high":6.13172,"low":6.13054,"close":6.13132,"volume":11.5600004196167},{"timestamp":1742379960000,"open":6.13109,"high":6.1313,"low":6.1305,"close":6.13068,"volume":28.040000915527344},{"timestamp":1742380020000,"open":6.13048,"high":6.13107,"low":6.13046,"close":6.13084,"volume":30.09000015258789},{"timestamp":1742380080000,"open":6.13096,"high":6.13218,"low":6.13092,"close":6.13218,"volume":22.399999618530273},{"timestamp":1742380140000,"open":6.13237,"high":6.1331,"low":6.13234,"close":6.13261,"volume":18.899999618530273},{"timestamp":1742380200000,"open":6.13292,"high":6.13394,"low":6.13274,"close":6.1328,"volume":44.08000183105469},{"timestamp":1742380260000,"open":6.13293,"high":6.13339,"low":6.13259,"close":6.13276,"volume":14.770000457763672},{"timestamp":1742380320000,"open":6.13282,"high":6.13352,"low":6.13179,"close":6.13202,"volume":88.33000183105469},{"timestamp":1742380380000,"open":6.13222,"high":6.13247,"low":6.13179,"close":6.1322,"volume":47.27000045776367},{"timestamp":1742380440000,"open":6.13231,"high":6.13343,"low":6.13231,"close":6.13277,"volume":16.809999465942383},{"timestamp":1742380500000,"open":6.13277,"high":6.13334,"low":6.13252,"close":6.13282,"volume":15.5},{"timestamp":1742380560000,"open":6.13278,"high":6.13323,"low":6.13265,"close":6.13319,"volume":26.93000030517578},{"timestamp":1742380620000,"open":6.13319,"high":6.13383,"low":6.13307,"close":6.13353,"volume":47.150001525878906},{"timestamp":1742380680000,"open":6.1335,"high":6.13391,"low":6.13317,"close":6.13376,"volume":24.399999618530273},{"timestamp":1742380740000,"open":6.13376,"high":6.13468,"low":6.13353,"close":6.13454,"volume":11.920000076293945},{"timestamp":1742380800000,"open":6.13454,"high":6.13454,"low":6.13376,"close":6.13395,"volume":16.959999084472656},{"timestamp":1742380860000,"open":6.13391,"high":6.13411,"low":6.13295,"close":6.13295,"volume":5.599999904632568},{"timestamp":1742380920000,"open":6.13298,"high":6.13372,"low":6.13298,"close":6.13339,"volume":22.219999313354492},{"timestamp":1742380980000,"open":6.13339,"high":6.13399,"low":6.13322,"close":6.13364,"volume":32.650001525878906},{"timestamp":1742381040000,"open":6.13363,"high":6.13402,"low":6.13344,"close":6.13345,"volume":36.33000183105469},{"timestamp":1742381100000,"open":6.13348,"high":6.13361,"low":6.13221,"close":6.13283,"volume":33.84000015258789},{"timestamp":1742381160000,"open":6.1329,"high":6.1332,"low":6.13254,"close":6.1332,"volume":33.09000015258789},{"timestamp":1742381220000,"open":6.13313,"high":6.13323,"low":6.13188,"close":6.132,"volume":48.290000915527344},{"timestamp":1742381280000,"open":6.13197,"high":6.13268,"low":6.13174,"close":6.13174,"volume":50.470001220703125},{"timestamp":1742381340000,"open":6.13171,"high":6.13185,"low":6.13096,"close":6.13155,"volume":20.59000015258789},{"timestamp":1742381400000,"open":6.13158,"high":6.13159,"low":6.1302,"close":6.13045,"volume":23.06999969482422},{"timestamp":1742381460000,"open":6.13051,"high":6.13052,"low":6.12969,"close":6.13052,"volume":21.110000610351562},{"timestamp":1742381520000,"open":6.13046,"high":6.13208,"low":6.13026,"close":6.13169,"volume":19.43000030517578},{"timestamp":1742381580000,"open":6.13159,"high":6.13194,"low":6.13104,"close":6.13153,"volume":14.649999618530273},{"timestamp":1742381640000,"open":6.1316,"high":6.13182,"low":6.13117,"close":6.13182,"volume":5.760000228881836},{"timestamp":1742381700000,"open":6.13158,"high":6.13262,"low":6.13158,"close":6.1319,"volume":25.290000915527344},{"timestamp":1742381760000,"open":6.13198,"high":6.13236,"low":6.13162,"close":6.13203,"volume":9.90999984741211},{"timestamp":1742381820000,"open":6.13203,"high":6.13209,"low":6.13175,"close":6.132,"volume":5.739999771118164},{"timestamp":1742381880000,"open":6.13196,"high":6.13308,"low":6.13196,"close":6.13255,"volume":10.600000381469727},{"timestamp":1742381940000,"open":6.13252,"high":6.13271,"low":6.13184,"close":6.13193,"volume":12.399999618530273},{"timestamp":1742382000000,"open":6.132,"high":6.13224,"low":6.13072,"close":6.13089,"volume":25.6299991607666},{"timestamp":1742382060000,"open":6.13099,"high":6.13104,"low":6.13046,"close":6.13099,"volume":15.479999542236328},{"timestamp":1742382120000,"open":6.1308,"high":6.13124,"low":6.13019,"close":6.13114,"volume":30.43000030517578},{"timestamp":1742382180000,"open":6.13108,"high":6.13176,"low":6.1309,"close":6.13171,"volume":14.680000305175781},{"timestamp":1742382240000,"open":6.13175,"high":6.13175,"low":6.13026,"close":6.1303,"volume":16.479999542236328},{"timestamp":1742382300000,"open":6.13029,"high":6.13106,"low":6.13017,"close":6.131,"volume":21.440000534057617},{"timestamp":1742382360000,"open":6.13107,"high":6.13149,"low":6.13069,"close":6.13105,"volume":27.989999771118164},{"timestamp":1742382420000,"open":6.13112,"high":6.13183,"low":6.13098,"close":6.13152,"volume":35.459999084472656},{"timestamp":1742382480000,"open":6.13156,"high":6.13285,"low":6.131,"close":6.13275,"volume":43.43000030517578},{"timestamp":1742382540000,"open":6.13272,"high":6.1333,"low":6.13249,"close":6.13328,"volume":61.459999084472656},{"timestamp":1742382600000,"open":6.13331,"high":6.13369,"low":6.13301,"close":6.13329,"volume":61.93000030517578},{"timestamp":1742382660000,"open":6.13329,"high":6.13343,"low":6.13211,"close":6.13224,"volume":56.5099983215332},{"timestamp":1742382720000,"open":6.13224,"high":6.13239,"low":6.13027,"close":6.13046,"volume":66.04000091552734},{"timestamp":1742382780000,"open":6.13019,"high":6.1305,"low":6.12895,"close":6.12904,"volume":51.81999969482422},{"timestamp":1742382840000,"open":6.12908,"high":6.12915,"low":6.12727,"close":6.12786,"volume":18.5},{"timestamp":1742382900000,"open":6.12773,"high":6.12792,"low":6.12691,"close":6.12728,"volume":14.100000381469727},{"timestamp":1742382960000,"open":6.12711,"high":6.12711,"low":6.12642,"close":6.12669,"volume":51.369998931884766},{"timestamp":1742383020000,"open":6.1267,"high":6.12674,"low":6.12554,"close":6.12556,"volume":37.77000045776367},{"timestamp":1742383080000,"open":6.12527,"high":6.12558,"low":6.12414,"close":6.12472,"volume":21.940000534057617},{"timestamp":1742383140000,"open":6.12473,"high":6.125,"low":6.12421,"close":6.12463,"volume":19.989999771118164},{"timestamp":1742383200000,"open":6.12446,"high":6.12486,"low":6.12407,"close":6.12431,"volume":16.989999771118164},{"timestamp":1742383260000,"open":6.12434,"high":6.12434,"low":6.12348,"close":6.12367,"volume":38.68000030517578},{"timestamp":1742383320000,"open":6.12364,"high":6.12404,"low":6.12345,"close":6.12372,"volume":17.079999923706055},{"timestamp":1742383380000,"open":6.12356,"high":6.12356,"low":6.12179,"close":6.12209,"volume":14.199999809265137},{"timestamp":1742383440000,"open":6.12186,"high":6.12243,"low":6.12159,"close":6.12186,"volume":12.399999618530273},{"timestamp":1742383500000,"open":6.12186,"high":6.1225,"low":6.12099,"close":6.12219,"volume":15.399999618530273},{"timestamp":1742383560000,"open":6.12226,"high":6.12264,"low":6.12137,"close":6.12165,"volume":17.170000076293945},{"timestamp":1742383620000,"open":6.12159,"high":6.12193,"low":6.12016,"close":6.12016,"volume":19.079999923706055},{"timestamp":1742383680000,"open":6.12016,"high":6.12145,"low":6.11978,"close":6.12145,"volume":16.110000610351562},{"timestamp":1742383740000,"open":6.12141,"high":6.12159,"low":6.12056,"close":6.12114,"volume":15.220000267028809},{"timestamp":1742383800000,"open":6.12107,"high":6.12275,"low":6.12094,"close":6.12246,"volume":15.470000267028809},{"timestamp":1742383860000,"open":6.12246,"high":6.12246,"low":6.1206,"close":6.12143,"volume":9.600000381469727},{"timestamp":1742383920000,"open":6.12146,"high":6.12156,"low":6.11933,"close":6.11938,"volume":16.09000015258789},{"timestamp":1742383980000,"open":6.11935,"high":6.12059,"low":6.11932,"close":6.11962,"volume":21.68000030517578},{"timestamp":1742384040000,"open":6.11978,"high":6.11982,"low":6.11897,"close":6.1193,"volume":11.119999885559082},{"timestamp":1742384100000,"open":6.11933,"high":6.11949,"low":6.11824,"close":6.11853,"volume":17.049999237060547},{"timestamp":1742384160000,"open":6.11853,"high":6.11913,"low":6.11827,"close":6.11836,"volume":20.190000534057617},{"timestamp":1742384220000,"open":6.11842,"high":6.11842,"low":6.11688,"close":6.11725,"volume":28.40999984741211},{"timestamp":1742384280000,"open":6.11725,"high":6.11778,"low":6.11641,"close":6.11664,"volume":23.440000534057617},{"timestamp":1742384340000,"open":6.11657,"high":6.11737,"low":6.11636,"close":6.11714,"volume":68},{"timestamp":1742384400000,"open":6.11714,"high":6.11718,"low":6.11625,"close":6.11693,"volume":21.010000228881836},{"timestamp":1742384460000,"open":6.11689,"high":6.11727,"low":6.11656,"close":6.11666,"volume":11.920000076293945},{"timestamp":1742384520000,"open":6.11668,"high":6.11704,"low":6.11572,"close":6.11585,"volume":17.43000030517578},{"timestamp":1742384580000,"open":6.11572,"high":6.11737,"low":6.1154,"close":6.11571,"volume":24.1200008392334},{"timestamp":1742384640000,"open":6.11574,"high":6.11706,"low":6.11538,"close":6.11706,"volume":18.790000915527344},{"timestamp":1742384700000,"open":6.11707,"high":6.11729,"low":6.11633,"close":6.11704,"volume":23.950000762939453},{"timestamp":1742384760000,"open":6.11714,"high":6.11741,"low":6.11664,"close":6.11686,"volume":23.790000915527344},{"timestamp":1742384820000,"open":6.11682,"high":6.11792,"low":6.11668,"close":6.11792,"volume":15.0600004196167},{"timestamp":1742384880000,"open":6.11792,"high":6.11831,"low":6.11755,"close":6.11788,"volume":18.969999313354492},{"timestamp":1742384940000,"open":6.11781,"high":6.11828,"low":6.11775,"close":6.11805,"volume":25.479999542236328},{"timestamp":1742385000000,"open":6.11805,"high":6.11906,"low":6.11708,"close":6.11906,"volume":37.709999084472656},{"timestamp":1742385060000,"open":6.11912,"high":6.11967,"low":6.11824,"close":6.11838,"volume":27.25},{"timestamp":1742385120000,"open":6.11831,"high":6.11854,"low":6.11702,"close":6.11702,"volume":20.649999618530273},{"timestamp":1742385180000,"open":6.11693,"high":6.11873,"low":6.11693,"close":6.11873,"volume":37.119998931884766},{"timestamp":1742385240000,"open":6.1187,"high":6.11893,"low":6.11832,"close":6.11875,"volume":56.41999816894531},{"timestamp":1742385300000,"open":6.11875,"high":6.11875,"low":6.11592,"close":6.11632,"volume":37.099998474121094},{"timestamp":1742385360000,"open":6.11632,"high":6.11632,"low":6.11465,"close":6.11502,"volume":50.11000061035156},{"timestamp":1742385420000,"open":6.11512,"high":6.11736,"low":6.11476,"close":6.11713,"volume":34.349998474121094},{"timestamp":1742385480000,"open":6.11707,"high":6.11726,"low":6.11645,"close":6.11658,"volume":29.09000015258789},{"timestamp":1742385540000,"open":6.11653,"high":6.11677,"low":6.11588,"close":6.11629,"volume":28.700000762939453},{"timestamp":1742385600000,"open":6.11623,"high":6.11766,"low":6.11608,"close":6.11751,"volume":39.16999816894531},{"timestamp":1742385660000,"open":6.11745,"high":6.11745,"low":6.11627,"close":6.11647,"volume":31.360000610351562},{"timestamp":1742385720000,"open":6.11641,"high":6.11706,"low":6.11596,"close":6.11599,"volume":21.200000762939453},{"timestamp":1742385780000,"open":6.11605,"high":6.11712,"low":6.11586,"close":6.11699,"volume":25.239999771118164},{"timestamp":1742385840000,"open":6.11685,"high":6.11699,"low":6.11527,"close":6.11531,"volume":31.309999465942383},{"timestamp":1742385900000,"open":6.11537,"high":6.11574,"low":6.11484,"close":6.11516,"volume":26.1299991607666},{"timestamp":1742385960000,"open":6.11513,"high":6.11704,"low":6.11503,"close":6.11687,"volume":25.40999984741211},{"timestamp":1742386020000,"open":6.11694,"high":6.11738,"low":6.11624,"close":6.11652,"volume":43.150001525878906},{"timestamp":1742386080000,"open":6.11655,"high":6.1167,"low":6.11505,"close":6.11517,"volume":29.459999084472656},{"timestamp":1742386140000,"open":6.11514,"high":6.11626,"low":6.11506,"close":6.11626,"volume":28.639999389648438},{"timestamp":1742386200000,"open":6.11626,"high":6.11647,"low":6.11547,"close":6.11606,"volume":24.899999618530273},{"timestamp":1742386260000,"open":6.11603,"high":6.11613,"low":6.11436,"close":6.11451,"volume":35.88999938964844},{"timestamp":1742386320000,"open":6.11441,"high":6.11498,"low":6.11371,"close":6.11407,"volume":35},{"timestamp":1742386380000,"open":6.11414,"high":6.11456,"low":6.11317,"close":6.11344,"volume":31.739999771118164},{"timestamp":1742386440000,"open":6.11344,"high":6.11372,"low":6.11268,"close":6.11372,"volume":26.540000915527344},{"timestamp":1742386500000,"open":6.11359,"high":6.11372,"low":6.1117,"close":6.11197,"volume":52.88999938964844},{"timestamp":1742386560000,"open":6.11194,"high":6.11271,"low":6.11155,"close":6.11212,"volume":62.130001068115234},{"timestamp":1742386620000,"open":6.11209,"high":6.11216,"low":6.11061,"close":6.11108,"volume":32.63999938964844},{"timestamp":1742386680000,"open":6.11108,"high":6.11108,"low":6.10971,"close":6.10987,"volume":12.960000038146973},{"timestamp":1742386740000,"open":6.10994,"high":6.11053,"low":6.10983,"close":6.11052,"volume":18.829999923706055},{"timestamp":1742386800000,"open":6.11064,"high":6.11102,"low":6.10995,"close":6.11081,"volume":27.15999984741211},{"timestamp":1742386860000,"open":6.11081,"high":6.11134,"low":6.11035,"close":6.11077,"volume":55.209999084472656},{"timestamp":1742386920000,"open":6.11073,"high":6.11114,"low":6.11013,"close":6.11054,"volume":13.579999923706055},{"timestamp":1742386980000,"open":6.11054,"high":6.11085,"low":6.11029,"close":6.11029,"volume":40.36000061035156},{"timestamp":1742387040000,"open":6.11029,"high":6.11231,"low":6.10961,"close":6.11225,"volume":77.45999908447266},{"timestamp":1742387100000,"open":6.11215,"high":6.11279,"low":6.11209,"close":6.11266,"volume":60.130001068115234},{"timestamp":1742387160000,"open":6.11266,"high":6.11272,"low":6.11103,"close":6.11249,"volume":69.05999755859375},{"timestamp":1742387220000,"open":6.11256,"high":6.11256,"low":6.1117,"close":6.11193,"volume":18.790000915527344},{"timestamp":1742387280000,"open":6.11196,"high":6.11274,"low":6.11196,"close":6.11252,"volume":58.790000915527344},{"timestamp":1742387340000,"open":6.11255,"high":6.11308,"low":6.11227,"close":6.11255,"volume":17.110000610351562},{"timestamp":1742387400000,"open":6.11261,"high":6.11354,"low":6.11238,"close":6.11341,"volume":32.529998779296875},{"timestamp":1742387460000,"open":6.11334,"high":6.11354,"low":6.11291,"close":6.11331,"volume":16.040000915527344},{"timestamp":1742387520000,"open":6.1134,"high":6.11357,"low":6.11294,"close":6.11298,"volume":23.139999389648438},{"timestamp":1742387580000,"open":6.11314,"high":6.11414,"low":6.11314,"close":6.11371,"volume":29.75},{"timestamp":1742387640000,"open":6.11371,"high":6.11435,"low":6.11357,"close":6.11371,"volume":23.610000610351562},{"timestamp":1742387700000,"open":6.1139,"high":6.11427,"low":6.11292,"close":6.11386,"volume":30.079999923706055},{"timestamp":1742387760000,"open":6.11386,"high":6.11518,"low":6.11386,"close":6.11512,"volume":36.16999816894531},{"timestamp":1742387820000,"open":6.11528,"high":6.11556,"low":6.11459,"close":6.11538,"volume":33.689998626708984},{"timestamp":1742387880000,"open":6.11538,"high":6.11656,"low":6.11504,"close":6.11601,"volume":30.200000762939453},{"timestamp":1742387940000,"open":6.11601,"high":6.11616,"low":6.11537,"close":6.11544,"volume":19.920000076293945},{"timestamp":1742388000000,"open":6.11537,"high":6.1155,"low":6.11402,"close":6.11405,"volume":31.170000076293945},{"timestamp":1742388060000,"open":6.11402,"high":6.11477,"low":6.1136,"close":6.11391,"volume":45.880001068115234},{"timestamp":1742388120000,"open":6.11401,"high":6.11465,"low":6.11357,"close":6.11387,"volume":37.720001220703125},{"timestamp":1742388180000,"open":6.11374,"high":6.11437,"low":6.11371,"close":6.11397,"volume":26.209999084472656},{"timestamp":1742388240000,"open":6.11417,"high":6.11431,"low":6.11391,"close":6.11423,"volume":19.440000534057617},{"timestamp":1742388300000,"open":6.1143,"high":6.11449,"low":6.11374,"close":6.11397,"volume":19.860000610351562},{"timestamp":1742388360000,"open":6.1141,"high":6.11428,"low":6.11374,"close":6.11426,"volume":21.709999084472656},{"timestamp":1742388420000,"open":6.11423,"high":6.11471,"low":6.1136,"close":6.1136,"volume":23.799999237060547},{"timestamp":1742388480000,"open":6.11367,"high":6.11401,"low":6.11353,"close":6.11372,"volume":19.719999313354492},{"timestamp":1742388540000,"open":6.11372,"high":6.1143,"low":6.11338,"close":6.1142,"volume":27.600000381469727},{"timestamp":1742388600000,"open":6.11439,"high":6.11439,"low":6.1137,"close":6.11398,"volume":31.489999771118164},{"timestamp":1742388660000,"open":6.1139,"high":6.11481,"low":6.11354,"close":6.11363,"volume":28.889999389648438},{"timestamp":1742388720000,"open":6.11363,"high":6.11367,"low":6.1126,"close":6.11315,"volume":33.65999984741211},{"timestamp":1742388780000,"open":6.11325,"high":6.11325,"low":6.11278,"close":6.11297,"volume":25.59000015258789},{"timestamp":1742388840000,"open":6.11297,"high":6.1131,"low":6.11132,"close":6.11182,"volume":26.440000534057617},{"timestamp":1742388900000,"open":6.11186,"high":6.11295,"low":6.11135,"close":6.11267,"volume":40.91999816894531},{"timestamp":1742388960000,"open":6.11255,"high":6.1128,"low":6.11184,"close":6.11246,"volume":33.790000915527344},{"timestamp":1742389020000,"open":6.11249,"high":6.11295,"low":6.11051,"close":6.11071,"volume":54.38999938964844},{"timestamp":1742389080000,"open":6.11071,"high":6.11121,"low":6.10945,"close":6.10958,"volume":62.029998779296875},{"timestamp":1742389140000,"open":6.10958,"high":6.11164,"low":6.10892,"close":6.11091,"volume":54.540000915527344},{"timestamp":1742389200000,"open":6.11092,"high":6.11141,"low":6.11051,"close":6.11056,"volume":54.41999816894531},{"timestamp":1742389260000,"open":6.11056,"high":6.1106,"low":6.1064,"close":6.10659,"volume":42.560001373291016},{"timestamp":1742389320000,"open":6.10666,"high":6.10793,"low":6.10565,"close":6.10584,"volume":37.79999923706055},{"timestamp":1742389380000,"open":6.1059,"high":6.10671,"low":6.10548,"close":6.1062,"volume":29.610000610351562},{"timestamp":1742389440000,"open":6.10604,"high":6.10675,"low":6.10542,"close":6.10675,"volume":30.3700008392334},{"timestamp":1742389500000,"open":6.10692,"high":6.1072,"low":6.10631,"close":6.1065,"volume":29.520000457763672},{"timestamp":1742389560000,"open":6.10657,"high":6.10703,"low":6.1063,"close":6.10673,"volume":39.689998626708984},{"timestamp":1742389620000,"open":6.10673,"high":6.10757,"low":6.10612,"close":6.10754,"volume":38.52000045776367},{"timestamp":1742389680000,"open":6.10754,"high":6.10884,"low":6.10684,"close":6.10884,"volume":32.08000183105469},{"timestamp":1742389740000,"open":6.10881,"high":6.10925,"low":6.1079,"close":6.10818,"volume":50.83000183105469},{"timestamp":1742389800000,"open":6.10818,"high":6.10818,"low":6.10707,"close":6.10753,"volume":32.41999816894531},{"timestamp":1742389860000,"open":6.10765,"high":6.10875,"low":6.10718,"close":6.10737,"volume":39.189998626708984},{"timestamp":1742389920000,"open":6.10738,"high":6.10754,"low":6.1068,"close":6.10725,"volume":37.15999984741211},{"timestamp":1742389980000,"open":6.10725,"high":6.10741,"low":6.1069,"close":6.10716,"volume":42.40999984741211},{"timestamp":1742390040000,"open":6.10739,"high":6.10746,"low":6.10646,"close":6.10648,"volume":28.799999237060547},{"timestamp":1742390100000,"open":6.10641,"high":6.10702,"low":6.10584,"close":6.10687,"volume":26.139999389648438},{"timestamp":1742390160000,"open":6.10687,"high":6.10707,"low":6.10638,"close":6.10653,"volume":38.279998779296875},{"timestamp":1742390220000,"open":6.1065,"high":6.1071,"low":6.10601,"close":6.1069,"volume":47.5099983215332},{"timestamp":1742390280000,"open":6.10686,"high":6.10832,"low":6.10649,"close":6.10777,"volume":26.670000076293945},{"timestamp":1742390340000,"open":6.10784,"high":6.10796,"low":6.10724,"close":6.10778,"volume":27.1200008392334},{"timestamp":1742390400000,"open":6.10778,"high":6.10833,"low":6.1073,"close":6.10816,"volume":24.56999969482422},{"timestamp":1742390460000,"open":6.10813,"high":6.10869,"low":6.10703,"close":6.10703,"volume":36.150001525878906},{"timestamp":1742390520000,"open":6.10719,"high":6.10738,"low":6.1065,"close":6.10669,"volume":45.790000915527344},{"timestamp":1742390580000,"open":6.10666,"high":6.10672,"low":6.10558,"close":6.10575,"volume":47.25},{"timestamp":1742390640000,"open":6.10598,"high":6.10695,"low":6.10571,"close":6.1065,"volume":43.9900016784668},{"timestamp":1742390700000,"open":6.1065,"high":6.10675,"low":6.10577,"close":6.1061,"volume":34.90999984741211},{"timestamp":1742390760000,"open":6.10619,"high":6.10685,"low":6.10564,"close":6.10626,"volume":25.829999923706055},{"timestamp":1742390820000,"open":6.10642,"high":6.10661,"low":6.10547,"close":6.10552,"volume":39.18000030517578},{"timestamp":1742390880000,"open":6.10548,"high":6.10559,"low":6.10442,"close":6.10483,"volume":21.600000381469727},{"timestamp":1742390940000,"open":6.10474,"high":6.10495,"low":6.10431,"close":6.10493,"volume":74.33999633789062},{"timestamp":1742391000000,"open":6.10502,"high":6.10511,"low":6.10422,"close":6.10485,"volume":57.150001525878906},{"timestamp":1742391060000,"open":6.10475,"high":6.10523,"low":6.10349,"close":6.10397,"volume":75.61000061035156},{"timestamp":1742391120000,"open":6.10387,"high":6.1052,"low":6.10334,"close":6.1049,"volume":48.810001373291016},{"timestamp":1742391180000,"open":6.10503,"high":6.10503,"low":6.1043,"close":6.10481,"volume":54.529998779296875},{"timestamp":1742391240000,"open":6.10487,"high":6.10559,"low":6.10461,"close":6.10546,"volume":53.38999938964844},{"timestamp":1742391300000,"open":6.10526,"high":6.10682,"low":6.10456,"close":6.10662,"volume":67.73999786376953},{"timestamp":1742391360000,"open":6.10685,"high":6.10743,"low":6.1061,"close":6.107,"volume":58.939998626708984},{"timestamp":1742391420000,"open":6.10695,"high":6.10806,"low":6.10679,"close":6.10806,"volume":52.88999938964844},{"timestamp":1742391480000,"open":6.10802,"high":6.10868,"low":6.10699,"close":6.1073,"volume":81.54000091552734},{"timestamp":1742391540000,"open":6.10743,"high":6.10833,"low":6.10643,"close":6.10661,"volume":54.130001068115234},{"timestamp":1742391600000,"open":6.10664,"high":6.10738,"low":6.10626,"close":6.10675,"volume":70.62999725341797},{"timestamp":1742391660000,"open":6.10685,"high":6.10805,"low":6.10622,"close":6.10757,"volume":94.04000091552734},{"timestamp":1742391720000,"open":6.10769,"high":6.10922,"low":6.10769,"close":6.10863,"volume":57.91999816894531},{"timestamp":1742391780000,"open":6.10863,"high":6.10875,"low":6.10764,"close":6.10843,"volume":45.11000061035156},{"timestamp":1742391840000,"open":6.10833,"high":6.10935,"low":6.10823,"close":6.1088,"volume":33.790000915527344},{"timestamp":1742391900000,"open":6.10889,"high":6.10899,"low":6.1071,"close":6.1078,"volume":33.40999984741211},{"timestamp":1742391960000,"open":6.1078,"high":6.10853,"low":6.10706,"close":6.10719,"volume":50.470001220703125},{"timestamp":1742392020000,"open":6.10719,"high":6.10974,"low":6.10692,"close":6.10907,"volume":52.77000045776367},{"timestamp":1742392080000,"open":6.10904,"high":6.10979,"low":6.10861,"close":6.10892,"volume":76.9000015258789},{"timestamp":1742392140000,"open":6.10888,"high":6.11067,"low":6.10818,"close":6.11049,"volume":44.849998474121094},{"timestamp":1742392200000,"open":6.1105,"high":6.11167,"low":6.11033,"close":6.1108,"volume":41.540000915527344},{"timestamp":1742392260000,"open":6.11076,"high":6.11142,"low":6.11031,"close":6.11084,"volume":27.5},{"timestamp":1742392320000,"open":6.11094,"high":6.11099,"low":6.10955,"close":6.10976,"volume":26.030000686645508},{"timestamp":1742392380000,"open":6.10991,"high":6.1113,"low":6.10991,"close":6.11106,"volume":33.31999969482422},{"timestamp":1742392440000,"open":6.11103,"high":6.11252,"low":6.11067,"close":6.11189,"volume":48.08000183105469},{"timestamp":1742392500000,"open":6.11207,"high":6.1131,"low":6.11185,"close":6.11295,"volume":40.54999923706055},{"timestamp":1742392560000,"open":6.11283,"high":6.11331,"low":6.11204,"close":6.11244,"volume":37.88999938964844},{"timestamp":1742392620000,"open":6.11234,"high":6.11251,"low":6.11064,"close":6.11107,"volume":33.93000030517578},{"timestamp":1742392680000,"open":6.11117,"high":6.11214,"low":6.11081,"close":6.11086,"volume":38.20000076293945},{"timestamp":1742392740000,"open":6.11098,"high":6.11125,"low":6.10989,"close":6.11002,"volume":26.149999618530273},{"timestamp":1742392800000,"open":6.11024,"high":6.11143,"low":6.10914,"close":6.1107,"volume":51.790000915527344},{"timestamp":1742392860000,"open":6.11054,"high":6.11223,"low":6.11034,"close":6.11174,"volume":52.029998779296875},{"timestamp":1742392920000,"open":6.11178,"high":6.11181,"low":6.11096,"close":6.11105,"volume":33.09000015258789},{"timestamp":1742392980000,"open":6.11106,"high":6.1131,"low":6.11097,"close":6.11306,"volume":26.920000076293945},{"timestamp":1742393040000,"open":6.1132,"high":6.11358,"low":6.1125,"close":6.11271,"volume":33.400001525878906},{"timestamp":1742393100000,"open":6.11274,"high":6.11339,"low":6.11238,"close":6.11323,"volume":19},{"timestamp":1742393160000,"open":6.11331,"high":6.11445,"low":6.11316,"close":6.11398,"volume":25.700000762939453},{"timestamp":1742393220000,"open":6.11395,"high":6.11451,"low":6.11273,"close":6.11423,"volume":28.84000015258789},{"timestamp":1742393280000,"open":6.11426,"high":6.11426,"low":6.11289,"close":6.11289,"volume":37.959999084472656},{"timestamp":1742393340000,"open":6.11293,"high":6.113,"low":6.11162,"close":6.11177,"volume":44.56999969482422},{"timestamp":1742393400000,"open":6.11155,"high":6.11202,"low":6.11124,"close":6.11172,"volume":33.939998626708984},{"timestamp":1742393460000,"open":6.11172,"high":6.11358,"low":6.11172,"close":6.11358,"volume":16.93000030517578},{"timestamp":1742393520000,"open":6.11358,"high":6.11427,"low":6.11316,"close":6.1138,"volume":36.63999938964844},{"timestamp":1742393580000,"open":6.11356,"high":6.11375,"low":6.11286,"close":6.11313,"volume":20.229999542236328},{"timestamp":1742393640000,"open":6.11311,"high":6.11358,"low":6.1128,"close":6.11328,"volume":21.850000381469727},{"timestamp":1742393700000,"open":6.11335,"high":6.11452,"low":6.11331,"close":6.11391,"volume":38.709999084472656},{"timestamp":1742393760000,"open":6.11404,"high":6.11616,"low":6.11399,"close":6.11587,"volume":16.559999465942383},{"timestamp":1742393820000,"open":6.1159,"high":6.11619,"low":6.11504,"close":6.11587,"volume":20.100000381469727},{"timestamp":1742393880000,"open":6.11578,"high":6.11629,"low":6.11567,"close":6.11602,"volume":20.889999389648438},{"timestamp":1742393940000,"open":6.11619,"high":6.11676,"low":6.1154,"close":6.11615,"volume":25.149999618530273},{"timestamp":1742394000000,"open":6.11611,"high":6.11796,"low":6.11611,"close":6.11771,"volume":30.149999618530273},{"timestamp":1742394060000,"open":6.11766,"high":6.11907,"low":6.11656,"close":6.11666,"volume":46.90999984741211},{"timestamp":1742394120000,"open":6.11679,"high":6.11738,"low":6.11654,"close":6.11724,"volume":15.880000114440918},{"timestamp":1742394180000,"open":6.11711,"high":6.11718,"low":6.11647,"close":6.11686,"volume":25.889999389648438},{"timestamp":1742394240000,"open":6.11689,"high":6.11788,"low":6.1165,"close":6.11788,"volume":62.31999969482422},{"timestamp":1742394300000,"open":6.11785,"high":6.11808,"low":6.11727,"close":6.11746,"volume":47.13999938964844},{"timestamp":1742394360000,"open":6.1174,"high":6.11766,"low":6.11644,"close":6.11654,"volume":26.1200008392334},{"timestamp":1742394420000,"open":6.11666,"high":6.11725,"low":6.11632,"close":6.11698,"volume":19.600000381469727},{"timestamp":1742394480000,"open":6.11691,"high":6.11718,"low":6.11646,"close":6.11682,"volume":24.030000686645508},{"timestamp":1742394540000,"open":6.11679,"high":6.11779,"low":6.11678,"close":6.11732,"volume":28.200000762939453},{"timestamp":1742394600000,"open":6.11732,"high":6.11789,"low":6.11692,"close":6.1176,"volume":73.45999908447266},{"timestamp":1742394660000,"open":6.11751,"high":6.11778,"low":6.11488,"close":6.11507,"volume":58.75},{"timestamp":1742394720000,"open":6.11504,"high":6.11515,"low":6.11327,"close":6.11438,"volume":29.100000381469727},{"timestamp":1742394780000,"open":6.11444,"high":6.11611,"low":6.11438,"close":6.11602,"volume":13.109999656677246},{"timestamp":1742394840000,"open":6.11594,"high":6.11682,"low":6.11594,"close":6.11624,"volume":12.4399995803833},{"timestamp":1742394900000,"open":6.11626,"high":6.11689,"low":6.11521,"close":6.11685,"volume":18.670000076293945},{"timestamp":1742394960000,"open":6.11685,"high":6.11775,"low":6.11658,"close":6.11699,"volume":21.540000915527344},{"timestamp":1742395020000,"open":6.1169,"high":6.11731,"low":6.11627,"close":6.11666,"volume":16.719999313354492},{"timestamp":1742395080000,"open":6.11656,"high":6.11658,"low":6.11599,"close":6.11609,"volume":14.220000267028809},{"timestamp":1742395140000,"open":6.11612,"high":6.11623,"low":6.11503,"close":6.11542,"volume":12},{"timestamp":1742395200000,"open":6.11529,"high":6.11552,"low":6.11467,"close":6.11481,"volume":7.400000095367432},{"timestamp":1742395260000,"open":6.11475,"high":6.11481,"low":6.11414,"close":6.11423,"volume":6.199999809265137},{"timestamp":1742395320000,"open":6.11433,"high":6.11496,"low":6.11392,"close":6.11392,"volume":35.18000030517578},{"timestamp":1742395380000,"open":6.11391,"high":6.11409,"low":6.1126,"close":6.11285,"volume":23.040000915527344},{"timestamp":1742395440000,"open":6.11285,"high":6.11341,"low":6.11264,"close":6.11296,"volume":21.309999465942383},{"timestamp":1742395500000,"open":6.11306,"high":6.11319,"low":6.11236,"close":6.11319,"volume":16.469999313354492},{"timestamp":1742395560000,"open":6.1131,"high":6.11443,"low":6.1129,"close":6.11427,"volume":14},{"timestamp":1742395620000,"open":6.11415,"high":6.115,"low":6.11401,"close":6.115,"volume":26.969999313354492},{"timestamp":1742395680000,"open":6.11503,"high":6.11503,"low":6.11423,"close":6.11459,"volume":63.529998779296875},{"timestamp":1742395740000,"open":6.11437,"high":6.11523,"low":6.11341,"close":6.11523,"volume":21.780000686645508},{"timestamp":1742395800000,"open":6.11513,"high":6.11567,"low":6.11506,"close":6.11567,"volume":33.54999923706055},{"timestamp":1742395860000,"open":6.11564,"high":6.11683,"low":6.11561,"close":6.11674,"volume":40.689998626708984},{"timestamp":1742395920000,"open":6.11664,"high":6.11908,"low":6.11653,"close":6.11803,"volume":101.25},{"timestamp":1742395980000,"open":6.11807,"high":6.11846,"low":6.11646,"close":6.11646,"volume":67.02999877929688},{"timestamp":1742396040000,"open":6.11658,"high":6.11765,"low":6.11585,"close":6.11709,"volume":88.48999786376953},{"timestamp":1742396100000,"open":6.11712,"high":6.11853,"low":6.11655,"close":6.1182,"volume":94.56999969482422},{"timestamp":1742396160000,"open":6.1181,"high":6.11969,"low":6.11781,"close":6.11872,"volume":28.559999465942383},{"timestamp":1742396220000,"open":6.11881,"high":6.11894,"low":6.11705,"close":6.11718,"volume":21.920000076293945},{"timestamp":1742396280000,"open":6.11707,"high":6.11773,"low":6.11682,"close":6.11763,"volume":59.4900016784668},{"timestamp":1742396340000,"open":6.11754,"high":6.11767,"low":6.1159,"close":6.11599,"volume":25.729999542236328},{"timestamp":1742396400000,"open":6.11612,"high":6.11612,"low":6.11471,"close":6.11583,"volume":26.399999618530273},{"timestamp":1742396460000,"open":6.11564,"high":6.11646,"low":6.11534,"close":6.11626,"volume":23.389999389648438},{"timestamp":1742396520000,"open":6.11645,"high":6.11715,"low":6.11629,"close":6.11693,"volume":26.729999542236328},{"timestamp":1742396580000,"open":6.11693,"high":6.11759,"low":6.11602,"close":6.1175,"volume":18},{"timestamp":1742396640000,"open":6.11746,"high":6.11849,"low":6.11745,"close":6.11821,"volume":27.989999771118164},{"timestamp":1742396700000,"open":6.11817,"high":6.11829,"low":6.11462,"close":6.11522,"volume":42.119998931884766},{"timestamp":1742396760000,"open":6.11529,"high":6.1158,"low":6.11497,"close":6.11539,"volume":34.91999816894531},{"timestamp":1742396820000,"open":6.11539,"high":6.11544,"low":6.11405,"close":6.11511,"volume":19.600000381469727},{"timestamp":1742396880000,"open":6.11514,"high":6.11576,"low":6.11486,"close":6.115,"volume":31.049999237060547},{"timestamp":1742396940000,"open":6.11499,"high":6.11689,"low":6.11445,"close":6.11663,"volume":65.58000183105469},{"timestamp":1742397000000,"open":6.11666,"high":6.11676,"low":6.11564,"close":6.11637,"volume":90.4000015258789},{"timestamp":1742397060000,"open":6.11646,"high":6.11649,"low":6.11534,"close":6.11612,"volume":78.63999938964844},{"timestamp":1742397120000,"open":6.11602,"high":6.11739,"low":6.11602,"close":6.1172,"volume":24.610000610351562},{"timestamp":1742397180000,"open":6.11717,"high":6.1177,"low":6.11656,"close":6.11732,"volume":31.440000534057617},{"timestamp":1742397240000,"open":6.11732,"high":6.11776,"low":6.11675,"close":6.11771,"volume":77.83000183105469},{"timestamp":1742397300000,"open":6.11771,"high":6.11866,"low":6.11771,"close":6.11796,"volume":32.380001068115234},{"timestamp":1742397360000,"open":6.11796,"high":6.11845,"low":6.11766,"close":6.11823,"volume":23.549999237060547},{"timestamp":1742397420000,"open":6.11826,"high":6.11966,"low":6.11806,"close":6.1189,"volume":60.599998474121094},{"timestamp":1742397480000,"open":6.11903,"high":6.11906,"low":6.11771,"close":6.11876,"volume":112.44000244140625},{"timestamp":1742397540000,"open":6.11876,"high":6.11902,"low":6.1183,"close":6.1188,"volume":88.2300033569336},{"timestamp":1742397600000,"open":6.11877,"high":6.11905,"low":6.11706,"close":6.11812,"volume":29.450000762939453},{"timestamp":1742397660000,"open":6.11804,"high":6.11868,"low":6.11734,"close":6.11812,"volume":19.110000610351562},{"timestamp":1742397720000,"open":6.11816,"high":6.11856,"low":6.11809,"close":6.1182,"volume":63.61000061035156},{"timestamp":1742397780000,"open":6.1182,"high":6.11901,"low":6.11806,"close":6.1188,"volume":51.869998931884766},{"timestamp":1742397840000,"open":6.1188,"high":6.11888,"low":6.11819,"close":6.11859,"volume":21.889999389648438},{"timestamp":1742397900000,"open":6.11859,"high":6.11927,"low":6.11816,"close":6.11894,"volume":30.3799991607666},{"timestamp":1742397960000,"open":6.11894,"high":6.11899,"low":6.1182,"close":6.11841,"volume":27.559999465942383},{"timestamp":1742398020000,"open":6.11838,"high":6.11924,"low":6.11812,"close":6.11892,"volume":62.93000030517578},{"timestamp":1742398080000,"open":6.11889,"high":6.11939,"low":6.11878,"close":6.11904,"volume":81.08999633789062},{"timestamp":1742398140000,"open":6.11904,"high":6.11928,"low":6.11867,"close":6.11902,"volume":115.75},{"timestamp":1742398200000,"open":6.11919,"high":6.11951,"low":6.1184,"close":6.11853,"volume":53.150001525878906},{"timestamp":1742398260000,"open":6.1185,"high":6.12013,"low":6.11813,"close":6.11816,"volume":40.290000915527344},{"timestamp":1742398320000,"open":6.11816,"high":6.11816,"low":6.11683,"close":6.1172,"volume":41.720001220703125},{"timestamp":1742398380000,"open":6.11718,"high":6.11967,"low":6.11701,"close":6.11874,"volume":32.619998931884766},{"timestamp":1742398440000,"open":6.11877,"high":6.12024,"low":6.11858,"close":6.12,"volume":36.66999816894531},{"timestamp":1742398500000,"open":6.12001,"high":6.12086,"low":6.11982,"close":6.12086,"volume":53.279998779296875},{"timestamp":1742398560000,"open":6.12077,"high":6.1215,"low":6.12054,"close":6.12129,"volume":42.33000183105469},{"timestamp":1742398620000,"open":6.1213,"high":6.122,"low":6.1211,"close":6.12188,"volume":58.06999969482422},{"timestamp":1742398680000,"open":6.12188,"high":6.12305,"low":6.12156,"close":6.12273,"volume":58.93000030517578},{"timestamp":1742398740000,"open":6.12281,"high":6.12297,"low":6.12139,"close":6.12198,"volume":71.5},{"timestamp":1742398800000,"open":6.122,"high":6.12256,"low":6.12161,"close":6.12214,"volume":47.060001373291016},{"timestamp":1742398860000,"open":6.12216,"high":6.12442,"low":6.12216,"close":6.12404,"volume":56.529998779296875},{"timestamp":1742398920000,"open":6.12406,"high":6.12416,"low":6.12264,"close":6.12357,"volume":39.540000915527344},{"timestamp":1742398980000,"open":6.12355,"high":6.12365,"low":6.12243,"close":6.12298,"volume":48.84000015258789},{"timestamp":1742399040000,"open":6.12301,"high":6.12383,"low":6.12267,"close":6.12328,"volume":46.279998779296875},{"timestamp":1742399100000,"open":6.12328,"high":6.12467,"low":6.12315,"close":6.12464,"volume":34.369998931884766},{"timestamp":1742399160000,"open":6.12464,"high":6.12474,"low":6.12415,"close":6.12463,"volume":37.970001220703125},{"timestamp":1742399220000,"open":6.12463,"high":6.12483,"low":6.12425,"close":6.12482,"volume":45.33000183105469},{"timestamp":1742399280000,"open":6.12464,"high":6.12478,"low":6.12378,"close":6.12426,"volume":42.77000045776367},{"timestamp":1742399340000,"open":6.1243,"high":6.1252,"low":6.12344,"close":6.12492,"volume":41.529998779296875},{"timestamp":1742399400000,"open":6.12492,"high":6.12613,"low":6.12492,"close":6.12596,"volume":24.860000610351562},{"timestamp":1742399460000,"open":6.1258,"high":6.12618,"low":6.12539,"close":6.12596,"volume":21.6299991607666},{"timestamp":1742399520000,"open":6.1259,"high":6.12596,"low":6.12463,"close":6.12581,"volume":33.29999923706055},{"timestamp":1742399580000,"open":6.12572,"high":6.12643,"low":6.1253,"close":6.12618,"volume":48.34000015258789},{"timestamp":1742399640000,"open":6.12632,"high":6.12665,"low":6.12516,"close":6.12516,"volume":27.139999389648438},{"timestamp":1742399700000,"open":6.12513,"high":6.12571,"low":6.12458,"close":6.12473,"volume":43.7400016784668},{"timestamp":1742399760000,"open":6.12467,"high":6.12509,"low":6.12412,"close":6.12415,"volume":59.88999938964844},{"timestamp":1742399820000,"open":6.12442,"high":6.12462,"low":6.12204,"close":6.12272,"volume":56.130001068115234},{"timestamp":1742399880000,"open":6.12263,"high":6.12403,"low":6.12241,"close":6.12303,"volume":75.62000274658203},{"timestamp":1742399940000,"open":6.12297,"high":6.12346,"low":6.12237,"close":6.12296,"volume":51.43000030517578},{"timestamp":1742400000000,"open":6.12299,"high":6.12387,"low":6.12206,"close":6.12358,"volume":87.58000183105469},{"timestamp":1742400060000,"open":6.12345,"high":6.12365,"low":6.12211,"close":6.1226,"volume":53.310001373291016},{"timestamp":1742400120000,"open":6.12268,"high":6.12384,"low":6.12258,"close":6.12358,"volume":34.439998626708984},{"timestamp":1742400180000,"open":6.12361,"high":6.12444,"low":6.12361,"close":6.12436,"volume":28.829999923706055},{"timestamp":1742400240000,"open":6.12439,"high":6.12518,"low":6.12436,"close":6.12518,"volume":33.70000076293945},{"timestamp":1742400300000,"open":6.125,"high":6.12529,"low":6.1243,"close":6.12453,"volume":31.1299991607666},{"timestamp":1742400360000,"open":6.12473,"high":6.125,"low":6.12452,"close":6.12483,"volume":21.829999923706055},{"timestamp":1742400420000,"open":6.12491,"high":6.12493,"low":6.12365,"close":6.12447,"volume":47.349998474121094},{"timestamp":1742400480000,"open":6.12445,"high":6.12538,"low":6.12443,"close":6.12525,"volume":30.6200008392334},{"timestamp":1742400540000,"open":6.12537,"high":6.12641,"low":6.12511,"close":6.12609,"volume":52.16999816894531},{"timestamp":1742400600000,"open":6.12606,"high":6.12624,"low":6.12516,"close":6.12533,"volume":26.350000381469727},{"timestamp":1742400660000,"open":6.1253,"high":6.12567,"low":6.12493,"close":6.12538,"volume":39.54999923706055},{"timestamp":1742400720000,"open":6.1254,"high":6.12588,"low":6.12497,"close":6.12522,"volume":32.5099983215332},{"timestamp":1742400780000,"open":6.12532,"high":6.12566,"low":6.12488,"close":6.12545,"volume":13.619999885559082},{"timestamp":1742400840000,"open":6.12532,"high":6.12581,"low":6.12513,"close":6.12519,"volume":19.780000686645508},{"timestamp":1742400900000,"open":6.12519,"high":6.12544,"low":6.12487,"close":6.12491,"volume":19.65999984741211},{"timestamp":1742400960000,"open":6.12479,"high":6.12537,"low":6.12426,"close":6.12506,"volume":17.93000030517578},{"timestamp":1742401020000,"open":6.12522,"high":6.12603,"low":6.12519,"close":6.12543,"volume":17.950000762939453},{"timestamp":1742401080000,"open":6.1256,"high":6.12586,"low":6.12457,"close":6.12477,"volume":11.90999984741211},{"timestamp":1742401140000,"open":6.1247,"high":6.12549,"low":6.12467,"close":6.12521,"volume":8.109999656677246},{"timestamp":1742401200000,"open":6.12533,"high":6.12557,"low":6.12405,"close":6.12443,"volume":13.65999984741211},{"timestamp":1742401260000,"open":6.12456,"high":6.12537,"low":6.12444,"close":6.12527,"volume":14.079999923706055},{"timestamp":1742401320000,"open":6.12518,"high":6.12531,"low":6.12416,"close":6.12429,"volume":19.84000015258789},{"timestamp":1742401380000,"open":6.12406,"high":6.12452,"low":6.12397,"close":6.1241,"volume":14.529999732971191},{"timestamp":1742401440000,"open":6.12404,"high":6.12428,"low":6.12306,"close":6.12318,"volume":17.959999084472656},{"timestamp":1742401500000,"open":6.12328,"high":6.12407,"low":6.12327,"close":6.124,"volume":15.539999961853027},{"timestamp":1742401560000,"open":6.124,"high":6.12435,"low":6.12383,"close":6.12422,"volume":13.6899995803833},{"timestamp":1742401620000,"open":6.12418,"high":6.12429,"low":6.12346,"close":6.124,"volume":18.489999771118164},{"timestamp":1742401680000,"open":6.12387,"high":6.12447,"low":6.12379,"close":6.12416,"volume":10.800000190734863},{"timestamp":1742401740000,"open":6.12428,"high":6.12472,"low":6.12345,"close":6.12365,"volume":12.979999542236328},{"timestamp":1742401800000,"open":6.12348,"high":6.12393,"low":6.12292,"close":6.12344,"volume":17.360000610351562},{"timestamp":1742401860000,"open":6.12344,"high":6.12368,"low":6.12318,"close":6.12342,"volume":11},{"timestamp":1742401920000,"open":6.12335,"high":6.12335,"low":6.12238,"close":6.12315,"volume":14.09000015258789},{"timestamp":1742401980000,"open":6.12321,"high":6.12359,"low":6.12262,"close":6.12359,"volume":14.670000076293945},{"timestamp":1742402040000,"open":6.12355,"high":6.12355,"low":6.1224,"close":6.12276,"volume":52.45000076293945},{"timestamp":1742402100000,"open":6.12276,"high":6.12303,"low":6.12202,"close":6.12214,"volume":87.41000366210938},{"timestamp":1742402160000,"open":6.12204,"high":6.12277,"low":6.12156,"close":6.1217,"volume":26.790000915527344},{"timestamp":1742402220000,"open":6.12163,"high":6.12195,"low":6.12132,"close":6.12177,"volume":20.200000762939453},{"timestamp":1742402280000,"open":6.12191,"high":6.12209,"low":6.12113,"close":6.12113,"volume":18.649999618530273},{"timestamp":1742402340000,"open":6.1211,"high":6.12175,"low":6.12073,"close":6.12135,"volume":18.600000381469727},{"timestamp":1742402400000,"open":6.12135,"high":6.12162,"low":6.12118,"close":6.12123,"volume":24.110000610351562},{"timestamp":1742402460000,"open":6.12121,"high":6.12305,"low":6.12106,"close":6.12224,"volume":24.31999969482422},{"timestamp":1742402520000,"open":6.1223,"high":6.12299,"low":6.11942,"close":6.11959,"volume":64.13999938964844},{"timestamp":1742402580000,"open":6.11962,"high":6.1239,"low":6.11962,"close":6.1238,"volume":101.62999725341797},{"timestamp":1742402640000,"open":6.1238,"high":6.1238,"low":6.12246,"close":6.1227,"volume":90.27999877929688},{"timestamp":1742402700000,"open":6.12269,"high":6.12332,"low":6.12223,"close":6.12223,"volume":38.220001220703125},{"timestamp":1742402760000,"open":6.12226,"high":6.12295,"low":6.12223,"close":6.12255,"volume":35.29999923706055},{"timestamp":1742402820000,"open":6.12246,"high":6.12296,"low":6.12235,"close":6.12245,"volume":17.1299991607666},{"timestamp":1742402880000,"open":6.12232,"high":6.12259,"low":6.12209,"close":6.12245,"volume":23.59000015258789},{"timestamp":1742402940000,"open":6.1224,"high":6.1228,"low":6.12201,"close":6.12222,"volume":22.31999969482422},{"timestamp":1742403000000,"open":6.12219,"high":6.12289,"low":6.12216,"close":6.12234,"volume":51.61000061035156},{"timestamp":1742403060000,"open":6.12253,"high":6.12371,"low":6.12209,"close":6.12317,"volume":90.33000183105469},{"timestamp":1742403120000,"open":6.12324,"high":6.12324,"low":6.12168,"close":6.122,"volume":71.93000030517578},{"timestamp":1742403180000,"open":6.12203,"high":6.12218,"low":6.12142,"close":6.12211,"volume":38.290000915527344},{"timestamp":1742403240000,"open":6.12205,"high":6.12324,"low":6.12205,"close":6.12324,"volume":20.059999465942383},{"timestamp":1742403300000,"open":6.12285,"high":6.12321,"low":6.12278,"close":6.12308,"volume":9.470000267028809},{"timestamp":1742403360000,"open":6.12308,"high":6.12309,"low":6.12226,"close":6.12249,"volume":7.800000190734863},{"timestamp":1742403420000,"open":6.12248,"high":6.12266,"low":6.12213,"close":6.12234,"volume":10.199999809265137},{"timestamp":1742403480000,"open":6.12208,"high":6.12245,"low":6.12181,"close":6.12206,"volume":21.440000534057617},{"timestamp":1742403540000,"open":6.1219,"high":6.1224,"low":6.12167,"close":6.12167,"volume":28.309999465942383},{"timestamp":1742403600000,"open":6.1218,"high":6.12268,"low":6.1217,"close":6.12229,"volume":29.18000030517578},{"timestamp":1742403660000,"open":6.12239,"high":6.12239,"low":6.12133,"close":6.12195,"volume":72.05999755859375},{"timestamp":1742403720000,"open":6.12198,"high":6.12221,"low":6.12112,"close":6.1217,"volume":14.869999885559082},{"timestamp":1742403780000,"open":6.1217,"high":6.12215,"low":6.12146,"close":6.12208,"volume":10.199999809265137},{"timestamp":1742403840000,"open":6.12205,"high":6.12321,"low":6.12185,"close":6.12321,"volume":39.2599983215332},{"timestamp":1742403900000,"open":6.12342,"high":6.12365,"low":6.12259,"close":6.12287,"volume":79.62000274658203},{"timestamp":1742403960000,"open":6.12231,"high":6.12279,"low":6.12204,"close":6.12224,"volume":56.5099983215332},{"timestamp":1742404020000,"open":6.12228,"high":6.12261,"low":6.1214,"close":6.12148,"volume":34.25},{"timestamp":1742404080000,"open":6.12148,"high":6.12222,"low":6.1208,"close":6.12143,"volume":105.5},{"timestamp":1742404140000,"open":6.12146,"high":6.12342,"low":6.12118,"close":6.12326,"volume":138.77000427246094},{"timestamp":1742404200000,"open":6.12316,"high":6.1239,"low":6.12281,"close":6.12387,"volume":76.22000122070312},{"timestamp":1742404260000,"open":6.12393,"high":6.12697,"low":6.12393,"close":6.12637,"volume":183.52999877929688},{"timestamp":1742404320000,"open":6.1264,"high":6.12651,"low":6.12537,"close":6.1258,"volume":80.66999816894531},{"timestamp":1742404380000,"open":6.12596,"high":6.12647,"low":6.12515,"close":6.12637,"volume":81.52999877929688},{"timestamp":1742404440000,"open":6.12609,"high":6.12637,"low":6.12457,"close":6.12521,"volume":69.11000061035156},{"timestamp":1742404500000,"open":6.12505,"high":6.12652,"low":6.12485,"close":6.12614,"volume":102.76000213623047},{"timestamp":1742404560000,"open":6.12634,"high":6.1283,"low":6.12557,"close":6.12798,"volume":138.32000732421875},{"timestamp":1742404620000,"open":6.12795,"high":6.12893,"low":6.12726,"close":6.12867,"volume":155.22000122070312},{"timestamp":1742404680000,"open":6.12883,"high":6.12967,"low":6.1281,"close":6.12934,"volume":217.32000732421875},{"timestamp":1742404740000,"open":6.12934,"high":6.12973,"low":6.12916,"close":6.12949,"volume":159.10000610351562},{"timestamp":1742404800000,"open":6.1294,"high":6.12978,"low":6.12907,"close":6.12907,"volume":93.80000305175781},{"timestamp":1742404860000,"open":6.12907,"high":6.12929,"low":6.12867,"close":6.12917,"volume":11.600000381469727},{"timestamp":1742404920000,"open":6.1292,"high":6.12978,"low":6.1291,"close":6.12966,"volume":92.4800033569336},{"timestamp":1742404980000,"open":6.12966,"high":6.12983,"low":6.1294,"close":6.12965,"volume":13.399999618530273},{"timestamp":1742405040000,"open":6.12968,"high":6.12987,"low":6.12875,"close":6.12932,"volume":37.91999816894531},{"timestamp":1742405100000,"open":6.12932,"high":6.12958,"low":6.12877,"close":6.12914,"volume":70.62999725341797},{"timestamp":1742405160000,"open":6.12913,"high":6.13003,"low":6.12787,"close":6.12985,"volume":50.970001220703125},{"timestamp":1742405220000,"open":6.12969,"high":6.12996,"low":6.12912,"close":6.12978,"volume":48.779998779296875},{"timestamp":1742405280000,"open":6.12985,"high":6.12998,"low":6.12807,"close":6.12843,"volume":52.849998474121094},{"timestamp":1742405340000,"open":6.12844,"high":6.12867,"low":6.12802,"close":6.12809,"volume":31.860000610351562},{"timestamp":1742405400000,"open":6.12795,"high":6.12916,"low":6.12718,"close":6.12732,"volume":39.599998474121094},{"timestamp":1742405460000,"open":6.12754,"high":6.12796,"low":6.12686,"close":6.12738,"volume":33.560001373291016},{"timestamp":1742405520000,"open":6.12754,"high":6.1279,"low":6.12731,"close":6.12772,"volume":17.600000381469727},{"timestamp":1742405580000,"open":6.12769,"high":6.12817,"low":6.12728,"close":6.1279,"volume":15.380000114440918},{"timestamp":1742405640000,"open":6.12803,"high":6.12819,"low":6.12747,"close":6.12762,"volume":29.510000228881836},{"timestamp":1742405700000,"open":6.12772,"high":6.13003,"low":6.12765,"close":6.1299,"volume":56.119998931884766},{"timestamp":1742405760000,"open":6.12986,"high":6.13032,"low":6.12741,"close":6.12871,"volume":56.52000045776367},{"timestamp":1742405820000,"open":6.12914,"high":6.13052,"low":6.12891,"close":6.1301,"volume":38.79999923706055},{"timestamp":1742405880000,"open":6.1301,"high":6.1301,"low":6.12892,"close":6.1299,"volume":19.1299991607666},{"timestamp":1742405940000,"open":6.12957,"high":6.13033,"low":6.12908,"close":6.1299,"volume":24.170000076293945},{"timestamp":1742406000000,"open":6.1299,"high":6.13074,"low":6.12908,"close":6.13074,"volume":15.600000381469727},{"timestamp":1742406060000,"open":6.13074,"high":6.13074,"low":6.12921,"close":6.12978,"volume":30.329999923706055},{"timestamp":1742406120000,"open":6.12948,"high":6.13024,"low":6.12892,"close":6.12936,"volume":38.45000076293945},{"timestamp":1742406180000,"open":6.12949,"high":6.12949,"low":6.12877,"close":6.1292,"volume":19.200000762939453},{"timestamp":1742406240000,"open":6.1294,"high":6.13028,"low":6.12846,"close":6.12891,"volume":41.15999984741211},{"timestamp":1742406300000,"open":6.12859,"high":6.13068,"low":6.12853,"close":6.13016,"volume":31.399999618530273},{"timestamp":1742406360000,"open":6.13016,"high":6.13065,"low":6.12929,"close":6.13024,"volume":40.790000915527344},{"timestamp":1742406420000,"open":6.1302,"high":6.13094,"low":6.12989,"close":6.13059,"volume":27.790000915527344},{"timestamp":1742406480000,"open":6.1307,"high":6.1307,"low":6.12932,"close":6.12954,"volume":56.380001068115234},{"timestamp":1742406540000,"open":6.12957,"high":6.12982,"low":6.12881,"close":6.1294,"volume":64.45999908447266},{"timestamp":1742406600000,"open":6.12947,"high":6.13021,"low":6.12886,"close":6.13013,"volume":24.030000686645508},{"timestamp":1742406660000,"open":6.13007,"high":6.1302,"low":6.12883,"close":6.12949,"volume":13.369999885559082},{"timestamp":1742406720000,"open":6.12968,"high":6.12997,"low":6.12895,"close":6.12934,"volume":14.5600004196167},{"timestamp":1742406780000,"open":6.12934,"high":6.1299,"low":6.129,"close":6.12942,"volume":26.59000015258789},{"timestamp":1742406840000,"open":6.12946,"high":6.13009,"low":6.12584,"close":6.12654,"volume":31.450000762939453},{"timestamp":1742406900000,"open":6.12636,"high":6.12717,"low":6.12585,"close":6.12717,"volume":38.599998474121094},{"timestamp":1742406960000,"open":6.12707,"high":6.1286,"low":6.12681,"close":6.12797,"volume":22.200000762939453},{"timestamp":1742407020000,"open":6.12815,"high":6.12877,"low":6.12779,"close":6.12795,"volume":33.77000045776367},{"timestamp":1742407080000,"open":6.12795,"high":6.12831,"low":6.12675,"close":6.12748,"volume":51.34000015258789},{"timestamp":1742407140000,"open":6.12765,"high":6.12765,"low":6.12302,"close":6.12332,"volume":136.97000122070312},{"timestamp":1742407200000,"open":6.1177,"high":6.12712,"low":6.11702,"close":6.12547,"volume":128.38999938964844},{"timestamp":1742407260000,"open":6.12487,"high":6.12863,"low":6.12487,"close":6.12605,"volume":93.81999969482422},{"timestamp":1742407320000,"open":6.12611,"high":6.12846,"low":6.12531,"close":6.12755,"volume":54.63999938964844},{"timestamp":1742407380000,"open":6.1276,"high":6.1279,"low":6.12566,"close":6.12566,"volume":38.02000045776367},{"timestamp":1742407440000,"open":6.12569,"high":6.12688,"low":6.12374,"close":6.12442,"volume":50.459999084472656},{"timestamp":1742407500000,"open":6.12443,"high":6.12443,"low":6.12189,"close":6.12297,"volume":153.17999267578125},{"timestamp":1742407560000,"open":6.12271,"high":6.12439,"low":6.12182,"close":6.1221,"volume":198.7899932861328},{"timestamp":1742407620000,"open":6.12217,"high":6.12484,"low":6.12211,"close":6.12373,"volume":327.5899963378906},{"timestamp":1742407680000,"open":6.1238,"high":6.12604,"low":6.12348,"close":6.12417,"volume":156.3800048828125},{"timestamp":1742407740000,"open":6.12411,"high":6.12723,"low":6.12339,"close":6.12587,"volume":76.83999633789062},{"timestamp":1742407800000,"open":6.1258,"high":6.12737,"low":6.12544,"close":6.1264,"volume":71.30000305175781},{"timestamp":1742407860000,"open":6.12627,"high":6.12664,"low":6.12499,"close":6.12547,"volume":72.18000030517578},{"timestamp":1742407920000,"open":6.12541,"high":6.12732,"low":6.12505,"close":6.12691,"volume":224.97999572753906},{"timestamp":1742407980000,"open":6.12675,"high":6.12987,"low":6.12642,"close":6.12756,"volume":320.44000244140625},{"timestamp":1742408040000,"open":6.1273,"high":6.1279,"low":6.12632,"close":6.12768,"volume":300.2900085449219},{"timestamp":1742408100000,"open":6.12772,"high":6.12809,"low":6.12682,"close":6.12754,"volume":264.67999267578125},{"timestamp":1742408160000,"open":6.12762,"high":6.12773,"low":6.12536,"close":6.12572,"volume":248.08999633789062},{"timestamp":1742408220000,"open":6.12562,"high":6.12672,"low":6.12514,"close":6.12585,"volume":231.25999450683594},{"timestamp":1742408280000,"open":6.12633,"high":6.1266,"low":6.12512,"close":6.12571,"volume":262.4599914550781},{"timestamp":1742408340000,"open":6.12532,"high":6.12708,"low":6.12515,"close":6.12708,"volume":230.91000366210938},{"timestamp":1742408400000,"open":6.12711,"high":6.12864,"low":6.12603,"close":6.12856,"volume":281.989990234375},{"timestamp":1742408460000,"open":6.12861,"high":6.12897,"low":6.12825,"close":6.12886,"volume":251.02000427246094},{"timestamp":1742408520000,"open":6.12919,"high":6.1295,"low":6.12833,"close":6.12854,"volume":232.42999267578125},{"timestamp":1742408580000,"open":6.12842,"high":6.12914,"low":6.12809,"close":6.12813,"volume":150.9199981689453},{"timestamp":1742408640000,"open":6.12813,"high":6.12906,"low":6.12736,"close":6.12885,"volume":85.62000274658203},{"timestamp":1742408700000,"open":6.12869,"high":6.12954,"low":6.12694,"close":6.12718,"volume":35.560001373291016},{"timestamp":1742408760000,"open":6.12721,"high":6.12841,"low":6.12656,"close":6.12809,"volume":118.8499984741211},{"timestamp":1742408820000,"open":6.12805,"high":6.12935,"low":6.12703,"close":6.12733,"volume":135.8699951171875},{"timestamp":1742408880000,"open":6.12709,"high":6.12849,"low":6.12668,"close":6.12838,"volume":44.7599983215332},{"timestamp":1742408940000,"open":6.12848,"high":6.1287,"low":6.12684,"close":6.12718,"volume":39.220001220703125},{"timestamp":1742409000000,"open":6.12718,"high":6.12796,"low":6.12657,"close":6.12728,"volume":49.959999084472656},{"timestamp":1742409060000,"open":6.12728,"high":6.12786,"low":6.12581,"close":6.12617,"volume":79.7699966430664},{"timestamp":1742409120000,"open":6.12623,"high":6.12706,"low":6.12587,"close":6.12655,"volume":71.7699966430664},{"timestamp":1742409180000,"open":6.12655,"high":6.12757,"low":6.12635,"close":6.12652,"volume":63.70000076293945},{"timestamp":1742409240000,"open":6.12647,"high":6.12799,"low":6.12646,"close":6.12774,"volume":64.05000305175781},{"timestamp":1742409300000,"open":6.12758,"high":6.12812,"low":6.12661,"close":6.1268,"volume":87.72000122070312},{"timestamp":1742409360000,"open":6.12664,"high":6.12843,"low":6.12636,"close":6.12827,"volume":112.2699966430664},{"timestamp":1742409420000,"open":6.1283,"high":6.12869,"low":6.12763,"close":6.1284,"volume":74.11000061035156},{"timestamp":1742409480000,"open":6.12853,"high":6.12869,"low":6.12693,"close":6.12829,"volume":125.23999786376953},{"timestamp":1742409540000,"open":6.12846,"high":6.12846,"low":6.12617,"close":6.12635,"volume":84.73999786376953},{"timestamp":1742409600000,"open":6.12644,"high":6.12821,"low":6.12586,"close":6.12724,"volume":119.12999725341797},{"timestamp":1742409660000,"open":6.12741,"high":6.12814,"low":6.12652,"close":6.12715,"volume":53.91999816894531},{"timestamp":1742409720000,"open":6.12705,"high":6.12882,"low":6.12596,"close":6.12837,"volume":87.77999877929688},{"timestamp":1742409780000,"open":6.12841,"high":6.12995,"low":6.12771,"close":6.12994,"volume":120.45999908447266},{"timestamp":1742409840000,"open":6.12994,"high":6.13029,"low":6.12905,"close":6.12968,"volume":183.7100067138672},{"timestamp":1742409900000,"open":6.12974,"high":6.13116,"low":6.1293,"close":6.13014,"volume":75.5},{"timestamp":1742409960000,"open":6.12978,"high":6.13084,"low":6.1295,"close":6.12996,"volume":96.54000091552734},{"timestamp":1742410020000,"open":6.12957,"high":6.13046,"low":6.12894,"close":6.12917,"volume":45},{"timestamp":1742410080000,"open":6.1292,"high":6.1306,"low":6.12878,"close":6.12961,"volume":48.06999969482422},{"timestamp":1742410140000,"open":6.12985,"high":6.12999,"low":6.12826,"close":6.1293,"volume":247.5800018310547},{"timestamp":1742410200000,"open":6.12925,"high":6.13057,"low":6.12843,"close":6.13011,"volume":214.99000549316406},{"timestamp":1742410260000,"open":6.13017,"high":6.13078,"low":6.12878,"close":6.13026,"volume":220.08999633789062},{"timestamp":1742410320000,"open":6.13036,"high":6.13092,"low":6.12964,"close":6.13046,"volume":114.70999908447266},{"timestamp":1742410380000,"open":6.13019,"high":6.13258,"low":6.13006,"close":6.13258,"volume":151.13999938964844},{"timestamp":1742410440000,"open":6.13265,"high":6.13334,"low":6.13218,"close":6.13306,"volume":215.55999755859375},{"timestamp":1742410500000,"open":6.13314,"high":6.13328,"low":6.13187,"close":6.13289,"volume":268.260009765625},{"timestamp":1742410560000,"open":6.13267,"high":6.13273,"low":6.1296,"close":6.12978,"volume":262.4100036621094},{"timestamp":1742410620000,"open":6.13018,"high":6.1316,"low":6.12785,"close":6.12813,"volume":117.30000305175781},{"timestamp":1742410680000,"open":6.12787,"high":6.13074,"low":6.12787,"close":6.13056,"volume":79.04000091552734},{"timestamp":1742410740000,"open":6.12976,"high":6.13161,"low":6.12078,"close":6.12383,"volume":70.63999938964844},{"timestamp":1742410800000,"open":6.12348,"high":6.12706,"low":6.12348,"close":6.12637,"volume":72.20999908447266},{"timestamp":1742410860000,"open":6.12644,"high":6.12826,"low":6.12578,"close":6.12703,"volume":80.5199966430664},{"timestamp":1742410920000,"open":6.12696,"high":6.12879,"low":6.12647,"close":6.12682,"volume":75.05999755859375},{"timestamp":1742410980000,"open":6.12682,"high":6.12835,"low":6.12626,"close":6.12732,"volume":65.27999877929688},{"timestamp":1742411040000,"open":6.12732,"high":6.12949,"low":6.12668,"close":6.12895,"volume":117.75},{"timestamp":1742411100000,"open":6.12897,"high":6.12976,"low":6.12747,"close":6.12879,"volume":123.86000061035156},{"timestamp":1742411160000,"open":6.12918,"high":6.12918,"low":6.12727,"close":6.12842,"volume":88.54000091552734},{"timestamp":1742411220000,"open":6.12846,"high":6.12988,"low":6.12797,"close":6.12917,"volume":66.33999633789062},{"timestamp":1742411280000,"open":6.1295,"high":6.13149,"low":6.12866,"close":6.13088,"volume":64.05000305175781},{"timestamp":1742411340000,"open":6.13088,"high":6.13219,"low":6.12996,"close":6.13199,"volume":61.310001373291016},{"timestamp":1742411400000,"open":6.1315,"high":6.13213,"low":6.13058,"close":6.13087,"volume":68.30999755859375},{"timestamp":1742411460000,"open":6.13113,"high":6.13195,"low":6.12975,"close":6.13075,"volume":48.650001525878906},{"timestamp":1742411520000,"open":6.13058,"high":6.13157,"low":6.12948,"close":6.1303,"volume":58.220001220703125},{"timestamp":1742411580000,"open":6.1302,"high":6.13189,"low":6.12928,"close":6.13055,"volume":55.869998931884766},{"timestamp":1742411640000,"open":6.13058,"high":6.13219,"low":6.13019,"close":6.13182,"volume":49.15999984741211},{"timestamp":1742411700000,"open":6.13175,"high":6.13252,"low":6.1302,"close":6.13084,"volume":38.869998931884766},{"timestamp":1742411760000,"open":6.13087,"high":6.13187,"low":6.13085,"close":6.13095,"volume":83.36000061035156},{"timestamp":1742411820000,"open":6.13084,"high":6.13218,"low":6.13018,"close":6.13174,"volume":191.25999450683594},{"timestamp":1742411880000,"open":6.13183,"high":6.13312,"low":6.13084,"close":6.13225,"volume":234.75},{"timestamp":1742411940000,"open":6.13235,"high":6.13265,"low":6.13109,"close":6.13121,"volume":166.9600067138672},{"timestamp":1742412000000,"open":6.13125,"high":6.13126,"low":6.1301,"close":6.13013,"volume":82.5},{"timestamp":1742412060000,"open":6.13026,"high":6.1303,"low":6.12881,"close":6.1298,"volume":50.70000076293945},{"timestamp":1742412120000,"open":6.12983,"high":6.13079,"low":6.12954,"close":6.12988,"volume":47.709999084472656},{"timestamp":1742412180000,"open":6.12948,"high":6.13239,"low":6.12946,"close":6.13177,"volume":41.869998931884766},{"timestamp":1742412240000,"open":6.13181,"high":6.13389,"low":6.13145,"close":6.13389,"volume":36.720001220703125},{"timestamp":1742412300000,"open":6.13376,"high":6.13401,"low":6.13236,"close":6.1332,"volume":38.400001525878906},{"timestamp":1742412360000,"open":6.13317,"high":6.13428,"low":6.13252,"close":6.13324,"volume":36.33000183105469},{"timestamp":1742412420000,"open":6.13311,"high":6.13394,"low":6.13197,"close":6.13291,"volume":72.12999725341797},{"timestamp":1742412480000,"open":6.13291,"high":6.1331,"low":6.13177,"close":6.13177,"volume":52.470001220703125},{"timestamp":1742412540000,"open":6.1317,"high":6.13241,"low":6.1302,"close":6.13042,"volume":55.290000915527344},{"timestamp":1742412600000,"open":6.13016,"high":6.13094,"low":6.1296,"close":6.13025,"volume":54.04999923706055},{"timestamp":1742412660000,"open":6.13047,"high":6.13239,"low":6.12986,"close":6.13028,"volume":58.18000030517578},{"timestamp":1742412720000,"open":6.13025,"high":6.13119,"low":6.12946,"close":6.12996,"volume":50.66999816894531},{"timestamp":1742412780000,"open":6.12995,"high":6.13106,"low":6.12923,"close":6.13106,"volume":49.20000076293945},{"timestamp":1742412840000,"open":6.13072,"high":6.1315,"low":6.12941,"close":6.12955,"volume":43.20000076293945},{"timestamp":1742412900000,"open":6.12998,"high":6.13052,"low":6.12932,"close":6.12995,"volume":34.56999969482422},{"timestamp":1742412960000,"open":6.13031,"high":6.13124,"low":6.13011,"close":6.13108,"volume":44.79999923706055},{"timestamp":1742413020000,"open":6.13113,"high":6.13133,"low":6.13022,"close":6.13058,"volume":47},{"timestamp":1742413080000,"open":6.13052,"high":6.13298,"low":6.13052,"close":6.13123,"volume":43.400001525878906},{"timestamp":1742413140000,"open":6.13116,"high":6.13155,"low":6.12975,"close":6.13062,"volume":50},{"timestamp":1742413200000,"open":6.13067,"high":6.13225,"low":6.12981,"close":6.13222,"volume":48},{"timestamp":1742413260000,"open":6.13225,"high":6.13275,"low":6.13112,"close":6.13254,"volume":41},{"timestamp":1742413320000,"open":6.13253,"high":6.1328,"low":6.13171,"close":6.13207,"volume":34.20000076293945},{"timestamp":1742413380000,"open":6.13207,"high":6.13329,"low":6.13183,"close":6.13232,"volume":30.639999389648438},{"timestamp":1742413440000,"open":6.13228,"high":6.13349,"low":6.13154,"close":6.13193,"volume":66.69000244140625},{"timestamp":1742413500000,"open":6.13178,"high":6.13243,"low":6.13159,"close":6.13233,"volume":34.619998931884766},{"timestamp":1742413560000,"open":6.13231,"high":6.13231,"low":6.13085,"close":6.13121,"volume":73.37000274658203},{"timestamp":1742413620000,"open":6.13124,"high":6.13167,"low":6.13048,"close":6.1308,"volume":69.44999694824219},{"timestamp":1742413680000,"open":6.13083,"high":6.13137,"low":6.12998,"close":6.13015,"volume":81.7300033569336},{"timestamp":1742413740000,"open":6.13015,"high":6.13096,"low":6.12987,"close":6.13077,"volume":77.3499984741211},{"timestamp":1742413800000,"open":6.13057,"high":6.13138,"low":6.12973,"close":6.13107,"volume":45.630001068115234},{"timestamp":1742413860000,"open":6.1311,"high":6.13124,"low":6.12999,"close":6.13051,"volume":45.97999954223633},{"timestamp":1742413920000,"open":6.1305,"high":6.13121,"low":6.13021,"close":6.13076,"volume":13.800000190734863},{"timestamp":1742413980000,"open":6.13072,"high":6.13265,"low":6.13061,"close":6.13265,"volume":31.829999923706055},{"timestamp":1742414040000,"open":6.13268,"high":6.13278,"low":6.13168,"close":6.13249,"volume":39},{"timestamp":1742414100000,"open":6.13253,"high":6.13362,"low":6.13154,"close":6.13255,"volume":51.75},{"timestamp":1742414160000,"open":6.13234,"high":6.13379,"low":6.13152,"close":6.13346,"volume":49.90999984741211},{"timestamp":1742414220000,"open":6.13339,"high":6.13532,"low":6.13328,"close":6.1345,"volume":29.450000762939453},{"timestamp":1742414280000,"open":6.1345,"high":6.13554,"low":6.13441,"close":6.13525,"volume":51.15999984741211},{"timestamp":1742414340000,"open":6.1354,"high":6.13542,"low":6.13336,"close":6.13487,"volume":71.3499984741211},{"timestamp":1742414400000,"open":6.13481,"high":6.13586,"low":6.13445,"close":6.135,"volume":29.170000076293945},{"timestamp":1742414460000,"open":6.135,"high":6.13565,"low":6.135,"close":6.13564,"volume":15},{"timestamp":1742414520000,"open":6.13565,"high":6.13644,"low":6.13556,"close":6.13638,"volume":38.47999954223633},{"timestamp":1742414580000,"open":6.13612,"high":6.13674,"low":6.13612,"close":6.13632,"volume":14.100000381469727},{"timestamp":1742414640000,"open":6.13632,"high":6.13648,"low":6.13599,"close":6.13604,"volume":12.819999694824219},{"timestamp":1742414700000,"open":6.136,"high":6.13605,"low":6.13529,"close":6.13605,"volume":34.72999954223633},{"timestamp":1742414760000,"open":6.13589,"high":6.13615,"low":6.13528,"close":6.13541,"volume":16.190000534057617},{"timestamp":1742414820000,"open":6.13531,"high":6.13566,"low":6.13508,"close":6.13564,"volume":19.440000534057617},{"timestamp":1742414880000,"open":6.13584,"high":6.13621,"low":6.13542,"close":6.13555,"volume":40.150001525878906},{"timestamp":1742414940000,"open":6.13549,"high":6.13689,"low":6.13542,"close":6.13689,"volume":30.34000015258789},{"timestamp":1742415000000,"open":6.13699,"high":6.13699,"low":6.13636,"close":6.13649,"volume":28.1200008392334},{"timestamp":1742415060000,"open":6.13643,"high":6.13688,"low":6.13584,"close":6.13678,"volume":21.149999618530273},{"timestamp":1742415120000,"open":6.13691,"high":6.13744,"low":6.13687,"close":6.13698,"volume":24.40999984741211},{"timestamp":1742415180000,"open":6.13695,"high":6.13774,"low":6.1368,"close":6.13774,"volume":24.979999542236328},{"timestamp":1742415240000,"open":6.13774,"high":6.13783,"low":6.13716,"close":6.13719,"volume":36.290000915527344},{"timestamp":1742415300000,"open":6.13733,"high":6.13846,"low":6.13697,"close":6.13839,"volume":39.43000030517578},{"timestamp":1742415360000,"open":6.13839,"high":6.13848,"low":6.13784,"close":6.13822,"volume":42.34000015258789},{"timestamp":1742415420000,"open":6.13802,"high":6.13859,"low":6.13778,"close":6.13792,"volume":34},{"timestamp":1742415480000,"open":6.13786,"high":6.13882,"low":6.13743,"close":6.13856,"volume":33.970001220703125},{"timestamp":1742415540000,"open":6.13869,"high":6.13945,"low":6.13833,"close":6.13942,"volume":34.88999938964844},{"timestamp":1742415600000,"open":6.13939,"high":6.13965,"low":6.13887,"close":6.1392,"volume":38.279998779296875},{"timestamp":1742415660000,"open":6.13939,"high":6.13963,"low":6.13888,"close":6.13923,"volume":29.510000228881836},{"timestamp":1742415720000,"open":6.13949,"high":6.13953,"low":6.13861,"close":6.13864,"volume":28.229999542236328},{"timestamp":1742415780000,"open":6.13841,"high":6.13864,"low":6.13788,"close":6.13814,"volume":21.09000015258789},{"timestamp":1742415840000,"open":6.13811,"high":6.13818,"low":6.13765,"close":6.13801,"volume":17.020000457763672},{"timestamp":1742415900000,"open":6.13824,"high":6.1383,"low":6.13765,"close":6.13765,"volume":14.350000381469727},{"timestamp":1742415960000,"open":6.13801,"high":6.13843,"low":6.1373,"close":6.13753,"volume":18.299999237060547},{"timestamp":1742416020000,"open":6.13747,"high":6.1375,"low":6.13671,"close":6.1374,"volume":6},{"timestamp":1742416080000,"open":6.1374,"high":6.13843,"low":6.13684,"close":6.13843,"volume":23.149999618530273},{"timestamp":1742416140000,"open":6.13811,"high":6.13843,"low":6.13734,"close":6.13765,"volume":31.559999465942383},{"timestamp":1742416200000,"open":6.13729,"high":6.1374,"low":6.13663,"close":6.13691,"volume":15},{"timestamp":1742416260000,"open":6.13632,"high":6.13719,"low":6.13578,"close":6.13679,"volume":23.200000762939453},{"timestamp":1742416320000,"open":6.13653,"high":6.13771,"low":6.13607,"close":6.13771,"volume":19.600000381469727},{"timestamp":1742416380000,"open":6.13722,"high":6.13831,"low":6.13692,"close":6.13811,"volume":23.360000610351562},{"timestamp":1742416440000,"open":6.13811,"high":6.13874,"low":6.13735,"close":6.13823,"volume":15.600000381469727},{"timestamp":1742416500000,"open":6.1383,"high":6.13853,"low":6.13739,"close":6.13786,"volume":22.600000381469727},{"timestamp":1742416560000,"open":6.1383,"high":6.13901,"low":6.13807,"close":6.13855,"volume":147.74000549316406},{"timestamp":1742416620000,"open":6.13855,"high":6.13862,"low":6.1379,"close":6.13843,"volume":120.88999938964844},{"timestamp":1742416680000,"open":6.13846,"high":6.13868,"low":6.13766,"close":6.1385,"volume":109.88999938964844},{"timestamp":1742416740000,"open":6.13853,"high":6.13864,"low":6.13778,"close":6.13809,"volume":54.52000045776367},{"timestamp":1742416800000,"open":6.13849,"high":6.1388,"low":6.13772,"close":6.1388,"volume":131.64999389648438},{"timestamp":1742416860000,"open":6.13884,"high":6.13884,"low":6.13752,"close":6.13765,"volume":105.23999786376953},{"timestamp":1742416920000,"open":6.13774,"high":6.13808,"low":6.13748,"close":6.13783,"volume":39.959999084472656},{"timestamp":1742416980000,"open":6.13776,"high":6.13874,"low":6.13734,"close":6.13845,"volume":41.20000076293945},{"timestamp":1742417040000,"open":6.13851,"high":6.13884,"low":6.13798,"close":6.13866,"volume":190.10000610351562},{"timestamp":1742417100000,"open":6.13851,"high":6.13878,"low":6.13837,"close":6.13861,"volume":83.44999694824219},{"timestamp":1742417160000,"open":6.13861,"high":6.13996,"low":6.13861,"close":6.13986,"volume":41.90999984741211},{"timestamp":1742417220000,"open":6.13989,"high":6.13993,"low":6.13937,"close":6.13946,"volume":17.799999237060547},{"timestamp":1742417280000,"open":6.13944,"high":6.13952,"low":6.13914,"close":6.13914,"volume":7.199999809265137},{"timestamp":1742417340000,"open":6.13914,"high":6.1402,"low":6.13914,"close":6.13966,"volume":18.010000228881836},{"timestamp":1742417400000,"open":6.13959,"high":6.13971,"low":6.13884,"close":6.13919,"volume":25.450000762939453},{"timestamp":1742417460000,"open":6.13909,"high":6.13991,"low":6.13893,"close":6.13948,"volume":35.61000061035156},{"timestamp":1742417520000,"open":6.13949,"high":6.13956,"low":6.13891,"close":6.1392,"volume":42.40999984741211},{"timestamp":1742417580000,"open":6.1392,"high":6.13971,"low":6.13894,"close":6.13899,"volume":53.34000015258789},{"timestamp":1742417640000,"open":6.13928,"high":6.13958,"low":6.13908,"close":6.13935,"volume":44.209999084472656},{"timestamp":1742417700000,"open":6.13905,"high":6.13905,"low":6.13744,"close":6.13816,"volume":73.54000091552734},{"timestamp":1742417760000,"open":6.13824,"high":6.13969,"low":6.13789,"close":6.13967,"volume":56.95000076293945},{"timestamp":1742417820000,"open":6.13954,"high":6.13954,"low":6.13798,"close":6.13873,"volume":74.25},{"timestamp":1742417880000,"open":6.13825,"high":6.13875,"low":6.13751,"close":6.1385,"volume":111.66999816894531},{"timestamp":1742417940000,"open":6.13824,"high":6.13845,"low":6.13654,"close":6.13654,"volume":96.91000366210938},{"timestamp":1742418240000,"open":6.12899,"high":6.12899,"low":6.12888,"close":6.12888,"volume":16.139999389648438},{"timestamp":1742418300000,"open":6.12888,"high":6.12895,"low":6.12843,"close":6.12887,"volume":30.059999465942383},{"timestamp":1742418360000,"open":6.12887,"high":6.12888,"low":6.12826,"close":6.12826,"volume":69.69999694824219},{"timestamp":1742418420000,"open":6.12826,"high":6.12879,"low":6.12826,"close":6.12879,"volume":9.0600004196167},{"timestamp":1742418480000,"open":6.12879,"high":6.12879,"low":6.12878,"close":6.12879,"volume":19.6299991607666},{"timestamp":1742418540000,"open":6.12885,"high":6.12885,"low":6.12865,"close":6.12866,"volume":28.690000534057617},{"timestamp":1742418600000,"open":6.12869,"high":6.12983,"low":6.12862,"close":6.12983,"volume":17.40999984741211},{"timestamp":1742418660000,"open":6.12369,"high":6.12507,"low":6.12369,"close":6.12507,"volume":24.920000076293945},{"timestamp":1742418720000,"open":6.12507,"high":6.1315,"low":6.12507,"close":6.1314,"volume":34.880001068115234},{"timestamp":1742418780000,"open":6.1314,"high":6.13173,"low":6.1311,"close":6.13169,"volume":22.040000915527344},{"timestamp":1742418840000,"open":6.13169,"high":6.13169,"low":6.1311,"close":6.13163,"volume":18.239999771118164},{"timestamp":1742418900000,"open":6.13169,"high":6.13169,"low":6.13123,"close":6.13123,"volume":13.680000305175781},{"timestamp":1742418960000,"open":6.13165,"high":6.13166,"low":6.13143,"close":6.13143,"volume":14.4399995803833},{"timestamp":1742419020000,"open":6.13143,"high":6.13169,"low":6.13143,"close":6.13168,"volume":26.600000381469727},{"timestamp":1742419080000,"open":6.13169,"high":6.13169,"low":6.13133,"close":6.13168,"volume":28.8799991607666},{"timestamp":1742419140000,"open":6.13169,"high":6.13176,"low":6.13165,"close":6.13166,"volume":47.880001068115234},{"timestamp":1742419200000,"open":6.13169,"high":6.13215,"low":6.13039,"close":6.13211,"volume":36.459999084472656},{"timestamp":1742419260000,"open":6.13215,"high":6.13215,"low":6.13156,"close":6.13209,"volume":17.479999542236328},{"timestamp":1742419320000,"open":6.13209,"high":6.13209,"low":6.13199,"close":6.13202,"volume":9.119999885559082},{"timestamp":1742419380000,"open":6.13195,"high":6.13209,"low":6.13195,"close":6.13204,"volume":7.599999904632568},{"timestamp":1742419500000,"open":6.13189,"high":6.13192,"low":6.13136,"close":6.13186,"volume":8.359999656677246},{"timestamp":1742419560000,"open":6.13186,"high":6.13186,"low":6.12928,"close":6.12928,"volume":18.239999771118164},{"timestamp":1742419620000,"open":6.12928,"high":6.13055,"low":6.12927,"close":6.13039,"volume":26.600000381469727},{"timestamp":1742419680000,"open":6.13039,"high":6.13052,"low":6.13005,"close":6.13006,"volume":28.1200008392334},{"timestamp":1742419740000,"open":6.13006,"high":6.13006,"low":6.13004,"close":6.13006,"volume":9.119999885559082},{"timestamp":1742419800000,"open":6.13065,"high":6.13065,"low":6.12983,"close":6.13042,"volume":22.799999237060547},{"timestamp":1742419860000,"open":6.13039,"high":6.13042,"low":6.12888,"close":6.12986,"volume":27.360000610351562},{"timestamp":1742419920000,"open":6.12986,"high":6.12996,"low":6.12771,"close":6.12882,"volume":21.790000915527344},{"timestamp":1742419980000,"open":6.12888,"high":6.12941,"low":6.12888,"close":6.12934,"volume":3.200000047683716},{"timestamp":1742420040000,"open":6.1295,"high":6.12957,"low":6.12947,"close":6.12952,"volume":5.400000095367432},{"timestamp":1742420100000,"open":6.1296,"high":6.12963,"low":6.12885,"close":6.12901,"volume":14.279999732971191},{"timestamp":1742420160000,"open":6.12898,"high":6.1296,"low":6.12898,"close":6.12957,"volume":8.359999656677246},{"timestamp":1742420220000,"open":6.1296,"high":6.12963,"low":6.1294,"close":6.12954,"volume":12.039999961853027},{"timestamp":1742420280000,"open":6.12957,"high":6.13043,"low":6.12941,"close":6.13003,"volume":26.75},{"timestamp":1742420340000,"open":6.12996,"high":6.13047,"low":6.12963,"close":6.13041,"volume":12.15999984741211},{"timestamp":1742420400000,"open":6.13043,"high":6.13178,"low":6.12937,"close":6.13178,"volume":12.239999771118164},{"timestamp":1742420460000,"open":6.13207,"high":6.13221,"low":6.1296,"close":6.12976,"volume":24.219999313354492},{"timestamp":1742420520000,"open":6.12976,"high":6.13209,"low":6.12963,"close":6.12967,"volume":47.880001068115234},{"timestamp":1742420580000,"open":6.12966,"high":6.12966,"low":6.12754,"close":6.12755,"volume":56.189998626708984},{"timestamp":1742420640000,"open":6.12748,"high":6.12833,"low":6.12692,"close":6.12693,"volume":32.68000030517578},{"timestamp":1742420700000,"open":6.12693,"high":6.1443,"low":6.12693,"close":6.13725,"volume":79},{"timestamp":1742420760000,"open":6.13707,"high":6.13807,"low":6.13621,"close":6.13745,"volume":50.900001525878906},{"timestamp":1742420820000,"open":6.13748,"high":6.13837,"low":6.13643,"close":6.13781,"volume":41.79999923706055},{"timestamp":1742420880000,"open":6.13781,"high":6.13994,"low":6.13781,"close":6.13896,"volume":43.70000076293945},{"timestamp":1742420940000,"open":6.13912,"high":6.13955,"low":6.13745,"close":6.13955,"volume":31.989999771118164},{"timestamp":1742421000000,"open":6.13898,"high":6.1405,"low":6.13898,"close":6.1405,"volume":27.389999389648438},{"timestamp":1742421060000,"open":6.14053,"high":6.14277,"low":6.14036,"close":6.14262,"volume":24.079999923706055},{"timestamp":1742421120000,"open":6.14265,"high":6.14269,"low":6.1402,"close":6.1403,"volume":24.049999237060547},{"timestamp":1742421180000,"open":6.1403,"high":6.14243,"low":6.14029,"close":6.14243,"volume":16.649999618530273},{"timestamp":1742421240000,"open":6.14241,"high":6.14261,"low":6.14027,"close":6.14027,"volume":15.539999961853027},{"timestamp":1742421300000,"open":6.14185,"high":6.14193,"low":6.13549,"close":6.13549,"volume":15.539999961853027},{"timestamp":1742421360000,"open":6.13552,"high":6.13712,"low":6.13549,"close":6.13699,"volume":11.100000381469727},{"timestamp":1742421420000,"open":6.13676,"high":6.13722,"low":6.13657,"close":6.13702,"volume":28.90999984741211},{"timestamp":1742421480000,"open":6.13702,"high":6.13795,"low":6.13637,"close":6.13765,"volume":22.809999465942383},{"timestamp":1742421600000,"open":6.14054,"high":6.14121,"low":6.14054,"close":6.14105,"volume":18.15999984741211},{"timestamp":1742421660000,"open":6.1418,"high":6.14356,"low":6.14126,"close":6.14345,"volume":32.209999084472656},{"timestamp":1742421720000,"open":6.14329,"high":6.14368,"low":6.14316,"close":6.14316,"volume":7.059999942779541},{"timestamp":1742421780000,"open":6.14353,"high":6.14577,"low":6.14353,"close":6.14577,"volume":13.800000190734863},{"timestamp":1742421840000,"open":6.14578,"high":6.14591,"low":6.14528,"close":6.14533,"volume":5.949999809265137},{"timestamp":1742421900000,"open":6.1452,"high":6.14744,"low":6.14517,"close":6.14725,"volume":28.93000030517578},{"timestamp":1742421960000,"open":6.14728,"high":6.14835,"low":6.14728,"close":6.14833,"volume":15.65999984741211},{"timestamp":1742422020000,"open":6.14912,"high":6.14946,"low":6.14813,"close":6.14817,"volume":9.989999771118164},{"timestamp":1742422080000,"open":6.1482,"high":6.1488,"low":6.148,"close":6.148,"volume":8.170000076293945},{"timestamp":1742422140000,"open":6.14813,"high":6.14852,"low":6.14813,"close":6.14819,"volume":2.9600000381469727},{"timestamp":1742422200000,"open":6.14816,"high":6.14816,"low":6.14611,"close":6.14711,"volume":42.86000061035156},{"timestamp":1742422260000,"open":6.14718,"high":6.1477,"low":6.14646,"close":6.14757,"volume":17.040000915527344},{"timestamp":1742422320000,"open":6.14747,"high":6.14853,"low":6.14732,"close":6.14806,"volume":10.729999542236328},{"timestamp":1742422380000,"open":6.14829,"high":6.14868,"low":6.14739,"close":6.14739,"volume":8.510000228881836},{"timestamp":1742422440000,"open":6.14723,"high":6.14742,"low":6.14551,"close":6.14551,"volume":41.439998626708984},{"timestamp":1742422500000,"open":6.14538,"high":6.14541,"low":6.14052,"close":6.14111,"volume":38.849998474121094},{"timestamp":1742422560000,"open":6.14128,"high":6.14153,"low":6.1372,"close":6.13748,"volume":56.97999954223633},{"timestamp":1742422620000,"open":6.13768,"high":6.14108,"low":6.13752,"close":6.14055,"volume":22.200000762939453},{"timestamp":1742422680000,"open":6.14045,"high":6.14091,"low":6.13889,"close":6.14041,"volume":27.670000076293945},{"timestamp":1742422740000,"open":6.14041,"high":6.14128,"low":6.1397,"close":6.14052,"volume":13.380000114440918},{"timestamp":1742422800000,"open":6.14046,"high":6.14194,"low":6.13901,"close":6.14048,"volume":26.329999923706055},{"timestamp":1742422860000,"open":6.14269,"high":6.14269,"low":6.13785,"close":6.14198,"volume":24.049999237060547},{"timestamp":1742422920000,"open":6.14087,"high":6.14255,"low":6.14065,"close":6.14223,"volume":33.630001068115234},{"timestamp":1742422980000,"open":6.14145,"high":6.14239,"low":6.14119,"close":6.14124,"volume":16.649999618530273},{"timestamp":1742423040000,"open":6.14186,"high":6.14279,"low":6.14055,"close":6.14203,"volume":27.040000915527344},{"timestamp":1742423100000,"open":6.14207,"high":6.14292,"low":6.14095,"close":6.14112,"volume":25.700000762939453},{"timestamp":1742423160000,"open":6.14095,"high":6.14204,"low":6.14063,"close":6.14109,"volume":28.6299991607666},{"timestamp":1742423220000,"open":6.14176,"high":6.14182,"low":6.13999,"close":6.14085,"volume":32.349998474121094},{"timestamp":1742423280000,"open":6.14078,"high":6.1419,"low":6.14035,"close":6.14079,"volume":56.06999969482422},{"timestamp":1742423340000,"open":6.14079,"high":6.14303,"low":6.14079,"close":6.14161,"volume":44.900001525878906},{"timestamp":1742423400000,"open":6.14145,"high":6.14262,"low":6.13916,"close":6.13924,"volume":17.489999771118164},{"timestamp":1742423460000,"open":6.13957,"high":6.14068,"low":6.13795,"close":6.13916,"volume":23.360000610351562},{"timestamp":1742423520000,"open":6.13929,"high":6.14004,"low":6.13789,"close":6.13939,"volume":25.780000686645508},{"timestamp":1742423580000,"open":6.14008,"high":6.14008,"low":6.13882,"close":6.13946,"volume":11},{"timestamp":1742423640000,"open":6.13962,"high":6.1397,"low":6.13866,"close":6.1387,"volume":15.789999961853027},{"timestamp":1742423700000,"open":6.13908,"high":6.13914,"low":6.13827,"close":6.13827,"volume":11.279999732971191},{"timestamp":1742423760000,"open":6.13875,"high":6.13914,"low":6.13695,"close":6.13797,"volume":27.889999389648438},{"timestamp":1742423820000,"open":6.13813,"high":6.13886,"low":6.13723,"close":6.13758,"volume":22.6200008392334},{"timestamp":1742423880000,"open":6.13742,"high":6.13858,"low":6.13742,"close":6.13798,"volume":64.95999908447266},{"timestamp":1742423940000,"open":6.13827,"high":6.13914,"low":6.13783,"close":6.13848,"volume":32.70000076293945},{"timestamp":1742424000000,"open":6.13855,"high":6.13962,"low":6.13824,"close":6.13848,"volume":26.649999618530273},{"timestamp":1742424060000,"open":6.13844,"high":6.13933,"low":6.13761,"close":6.13804,"volume":64.69000244140625},{"timestamp":1742424120000,"open":6.13784,"high":6.13924,"low":6.13771,"close":6.13865,"volume":43.189998626708984},{"timestamp":1742424180000,"open":6.1393,"high":6.13939,"low":6.13871,"close":6.13882,"volume":17.389999389648438},{"timestamp":1742424240000,"open":6.13865,"high":6.13945,"low":6.13796,"close":6.13817,"volume":114.73999786376953},{"timestamp":1742424300000,"open":6.13801,"high":6.1387,"low":6.13754,"close":6.13805,"volume":26.729999542236328},{"timestamp":1742424360000,"open":6.1381,"high":6.13893,"low":6.13702,"close":6.13795,"volume":22.770000457763672},{"timestamp":1742424420000,"open":6.13785,"high":6.13941,"low":6.13785,"close":6.13826,"volume":20.899999618530273},{"timestamp":1742424480000,"open":6.13826,"high":6.13953,"low":6.13816,"close":6.13894,"volume":8.770000457763672},{"timestamp":1742424540000,"open":6.13884,"high":6.13971,"low":6.13883,"close":6.13891,"volume":16.59000015258789},{"timestamp":1742424600000,"open":6.13931,"high":6.13939,"low":6.13875,"close":6.1388,"volume":11.640000343322754},{"timestamp":1742424660000,"open":6.13877,"high":6.13931,"low":6.13782,"close":6.13872,"volume":14.25},{"timestamp":1742424720000,"open":6.13875,"high":6.13885,"low":6.13768,"close":6.13847,"volume":13.449999809265137},{"timestamp":1742424780000,"open":6.13827,"high":6.13894,"low":6.1381,"close":6.13835,"volume":19.440000534057617},{"timestamp":1742424840000,"open":6.13842,"high":6.13906,"low":6.13835,"close":6.13899,"volume":12.15999984741211},{"timestamp":1742424900000,"open":6.13906,"high":6.13907,"low":6.1377,"close":6.1377,"volume":7.829999923706055},{"timestamp":1742424960000,"open":6.1378,"high":6.13811,"low":6.13772,"close":6.13795,"volume":4.809999942779541},{"timestamp":1742425020000,"open":6.13792,"high":6.13795,"low":6.13719,"close":6.1372,"volume":11.510000228881836},{"timestamp":1742425080000,"open":6.13727,"high":6.13727,"low":6.1361,"close":6.1361,"volume":13.6899995803833},{"timestamp":1742425140000,"open":6.13603,"high":6.1361,"low":6.13491,"close":6.13581,"volume":11.600000381469727},{"timestamp":1742425200000,"open":6.13558,"high":6.13729,"low":6.13509,"close":6.1372,"volume":15.960000038146973},{"timestamp":1742425260000,"open":6.1372,"high":6.13747,"low":6.13674,"close":6.13691,"volume":7.21999979019165},{"timestamp":1742425320000,"open":6.13691,"high":6.13701,"low":6.13569,"close":6.1358,"volume":9.729999542236328},{"timestamp":1742425380000,"open":6.13603,"high":6.13635,"low":6.13574,"close":6.13628,"volume":4.800000190734863},{"timestamp":1742425440000,"open":6.13592,"high":6.13737,"low":6.13512,"close":6.13702,"volume":17.459999084472656},{"timestamp":1742425500000,"open":6.13703,"high":6.13726,"low":6.13613,"close":6.13721,"volume":6.489999771118164},{"timestamp":1742425560000,"open":6.13709,"high":6.13729,"low":6.13512,"close":6.13634,"volume":22.209999084472656},{"timestamp":1742425620000,"open":6.13618,"high":6.13635,"low":6.13587,"close":6.13635,"volume":9.140000343322754},{"timestamp":1742425680000,"open":6.13581,"high":6.1361,"low":6.1357,"close":6.13581,"volume":5.329999923706055},{"timestamp":1742425740000,"open":6.13578,"high":6.13578,"low":6.13498,"close":6.13539,"volume":11.630000114440918},{"timestamp":1742425800000,"open":6.13533,"high":6.13574,"low":6.13499,"close":6.13512,"volume":15.59000015258789},{"timestamp":1742425860000,"open":6.13508,"high":6.13582,"low":6.13428,"close":6.1346,"volume":19.610000610351562},{"timestamp":1742425920000,"open":6.1346,"high":6.13518,"low":6.13456,"close":6.13493,"volume":12.770000457763672},{"timestamp":1742425980000,"open":6.1349,"high":6.1349,"low":6.13303,"close":6.13361,"volume":19.90999984741211},{"timestamp":1742426040000,"open":6.1337,"high":6.13425,"low":6.13343,"close":6.13387,"volume":23.5},{"timestamp":1742426100000,"open":6.13399,"high":6.13455,"low":6.1339,"close":6.13445,"volume":18.639999389648438},{"timestamp":1742426160000,"open":6.13444,"high":6.13463,"low":6.13271,"close":6.1337,"volume":28.860000610351562},{"timestamp":1742426220000,"open":6.13364,"high":6.13397,"low":6.1334,"close":6.1334,"volume":19.239999771118164},{"timestamp":1742426280000,"open":6.13364,"high":6.13453,"low":6.13263,"close":6.13408,"volume":28.59000015258789},{"timestamp":1742426340000,"open":6.13395,"high":6.13447,"low":6.13395,"close":6.13421,"volume":15.520000457763672},{"timestamp":1742426400000,"open":6.13425,"high":6.13492,"low":6.13352,"close":6.13433,"volume":21.31999969482422},{"timestamp":1742426460000,"open":6.13426,"high":6.13485,"low":6.13389,"close":6.13407,"volume":27.389999389648438},{"timestamp":1742426520000,"open":6.13469,"high":6.13518,"low":6.1337,"close":6.13472,"volume":23.309999465942383},{"timestamp":1742426580000,"open":6.13459,"high":6.13503,"low":6.13296,"close":6.13336,"volume":33.29999923706055},{"timestamp":1742426640000,"open":6.13337,"high":6.13481,"low":6.13334,"close":6.13411,"volume":22.56999969482422},{"timestamp":1742426700000,"open":6.13403,"high":6.13504,"low":6.13347,"close":6.13426,"volume":16.690000534057617},{"timestamp":1742426760000,"open":6.13478,"high":6.13486,"low":6.13428,"close":6.13468,"volume":9.199999809265137},{"timestamp":1742426820000,"open":6.13444,"high":6.13445,"low":6.1334,"close":6.1334,"volume":4},{"timestamp":1742426880000,"open":6.13357,"high":6.13425,"low":6.13306,"close":6.13362,"volume":8.119999885559082},{"timestamp":1742426940000,"open":6.13356,"high":6.13384,"low":6.13296,"close":6.13377,"volume":8.399999618530273},{"timestamp":1742427000000,"open":6.13447,"high":6.13497,"low":6.13445,"close":6.13458,"volume":3.5999999046325684},{"timestamp":1742427060000,"open":6.13366,"high":6.13459,"low":6.13355,"close":6.13422,"volume":4.400000095367432},{"timestamp":1742427120000,"open":6.13398,"high":6.13398,"low":6.13256,"close":6.13338,"volume":8.399999618530273},{"timestamp":1742427180000,"open":6.13338,"high":6.13372,"low":6.13282,"close":6.133,"volume":6},{"timestamp":1742427240000,"open":6.1331,"high":6.13346,"low":6.13278,"close":6.13313,"volume":6},{"timestamp":1742427300000,"open":6.1331,"high":6.1331,"low":6.13274,"close":6.13278,"volume":4.199999809265137},{"timestamp":1742427360000,"open":6.13287,"high":6.13287,"low":6.13181,"close":6.1321,"volume":4.800000190734863},{"timestamp":1742427420000,"open":6.13207,"high":6.13247,"low":6.13204,"close":6.13244,"volume":4.800000190734863},{"timestamp":1742427480000,"open":6.13241,"high":6.1325,"low":6.1323,"close":6.13249,"volume":2.5999999046325684},{"timestamp":1742427540000,"open":6.13242,"high":6.13426,"low":6.13242,"close":6.13406,"volume":9.369999885559082},{"timestamp":1742427600000,"open":6.13409,"high":6.13476,"low":6.13408,"close":6.1345,"volume":3.9700000286102295},{"timestamp":1742427660000,"open":6.13463,"high":6.13547,"low":6.13379,"close":6.13539,"volume":7.170000076293945},{"timestamp":1742427720000,"open":6.13526,"high":6.13583,"low":6.13442,"close":6.13564,"volume":8.199999809265137},{"timestamp":1742427780000,"open":6.13564,"high":6.13564,"low":6.13471,"close":6.13527,"volume":7.800000190734863},{"timestamp":1742427840000,"open":6.1354,"high":6.13714,"low":6.1354,"close":6.13714,"volume":5},{"timestamp":1742427900000,"open":6.13713,"high":6.13727,"low":6.13503,"close":6.13605,"volume":7},{"timestamp":1742427960000,"open":6.13595,"high":6.13652,"low":6.13595,"close":6.13652,"volume":3.799999952316284},{"timestamp":1742428020000,"open":6.13629,"high":6.13727,"low":6.13495,"close":6.13578,"volume":9.800000190734863},{"timestamp":1742428080000,"open":6.13579,"high":6.13648,"low":6.13579,"close":6.13645,"volume":7},{"timestamp":1742428140000,"open":6.13645,"high":6.13645,"low":6.13509,"close":6.1353,"volume":5},{"timestamp":1742428200000,"open":6.13521,"high":6.13541,"low":6.1351,"close":6.13531,"volume":7.400000095367432},{"timestamp":1742428260000,"open":6.13534,"high":6.13673,"low":6.13529,"close":6.13672,"volume":11},{"timestamp":1742428320000,"open":6.13666,"high":6.13777,"low":6.13666,"close":6.13754,"volume":5.800000190734863},{"timestamp":1742428380000,"open":6.13767,"high":6.13792,"low":6.13738,"close":6.13762,"volume":7},{"timestamp":1742428440000,"open":6.13772,"high":6.13906,"low":6.1365,"close":6.13763,"volume":4.800000190734863},{"timestamp":1742428500000,"open":6.13744,"high":6.13875,"low":6.13734,"close":6.13754,"volume":8.859999656677246},{"timestamp":1742428560000,"open":6.13754,"high":6.13812,"low":6.1371,"close":6.13757,"volume":15.289999961853027},{"timestamp":1742428620000,"open":6.1379,"high":6.1394,"low":6.13772,"close":6.13874,"volume":13.329999923706055},{"timestamp":1742428680000,"open":6.13874,"high":6.13994,"low":6.13874,"close":6.13916,"volume":14.800000190734863},{"timestamp":1742428740000,"open":6.13915,"high":6.13932,"low":6.1377,"close":6.13866,"volume":14.050000190734863}]