[{"timestamp":1742342400000,"open":6.81834,"high":6.81939,"low":6.81825,"close":6.819,"volume":48.5099983215332},{"timestamp":1742342460000,"open":6.819,"high":6.81942,"low":6.81885,"close":6.8193,"volume":36},{"timestamp":1742342520000,"open":6.81929,"high":6.8193,"low":6.81893,"close":6.81909,"volume":33.29999923706055},{"timestamp":1742342580000,"open":6.81909,"high":6.81956,"low":6.81909,"close":6.81933,"volume":20.25},{"timestamp":1742342640000,"open":6.8194,"high":6.82003,"low":6.81938,"close":6.82003,"volume":27.450000762939453},{"timestamp":1742342700000,"open":6.81996,"high":6.82031,"low":6.81989,"close":6.82,"volume":25.200000762939453},{"timestamp":1742342760000,"open":6.81999,"high":6.82053,"low":6.81986,"close":6.82032,"volume":32.400001525878906},{"timestamp":1742342820000,"open":6.8204,"high":6.82083,"low":6.82032,"close":6.82032,"volume":25.200000762939453},{"timestamp":1742342880000,"open":6.82025,"high":6.8208,"low":6.82003,"close":6.8208,"volume":36.900001525878906},{"timestamp":1742342940000,"open":6.8208,"high":6.82087,"low":6.82064,"close":6.8207,"volume":16.200000762939453},{"timestamp":1742343000000,"open":6.82069,"high":6.82122,"low":6.82063,"close":6.82122,"volume":21.959999084472656},{"timestamp":1742343060000,"open":6.82122,"high":6.82127,"low":6.82112,"close":6.82112,"volume":26.100000381469727},{"timestamp":1742343120000,"open":6.82112,"high":6.82125,"low":6.82076,"close":6.8211,"volume":40.5},{"timestamp":1742343180000,"open":6.82111,"high":6.82113,"low":6.82096,"close":6.821,"volume":27.899999618530273},{"timestamp":1742343240000,"open":6.821,"high":6.82123,"low":6.82099,"close":6.82103,"volume":26.100000381469727},{"timestamp":1742343300000,"open":6.82116,"high":6.82121,"low":6.82069,"close":6.8207,"volume":30.149999618530273},{"timestamp":1742343360000,"open":6.8207,"high":6.8207,"low":6.82035,"close":6.82056,"volume":22.049999237060547},{"timestamp":1742343420000,"open":6.8205,"high":6.82057,"low":6.8193,"close":6.81944,"volume":30.959999084472656},{"timestamp":1742343480000,"open":6.81943,"high":6.8197,"low":6.81942,"close":6.81963,"volume":36},{"timestamp":1742343540000,"open":6.81962,"high":6.81987,"low":6.81942,"close":6.81956,"volume":33.29999923706055},{"timestamp":1742343600000,"open":6.81956,"high":6.81962,"low":6.81925,"close":6.81925,"volume":21.600000381469727},{"timestamp":1742343660000,"open":6.81932,"high":6.81962,"low":6.81932,"close":6.81948,"volume":35.099998474121094},{"timestamp":1742343720000,"open":6.81948,"high":6.81948,"low":6.81902,"close":6.81902,"volume":40.5},{"timestamp":1742343780000,"open":6.81901,"high":6.81904,"low":6.81853,"close":6.81874,"volume":20.700000762939453},{"timestamp":1742343840000,"open":6.81874,"high":6.81874,"low":6.81858,"close":6.81859,"volume":23.399999618530273},{"timestamp":1742343900000,"open":6.81859,"high":6.81939,"low":6.81852,"close":6.81925,"volume":38.70000076293945},{"timestamp":1742343960000,"open":6.81925,"high":6.81931,"low":6.81924,"close":6.8193,"volume":22.5},{"timestamp":1742344020000,"open":6.81931,"high":6.81951,"low":6.81919,"close":6.8192,"volume":36},{"timestamp":1742344080000,"open":6.8192,"high":6.81937,"low":6.8192,"close":6.8192,"volume":22.5},{"timestamp":1742344140000,"open":6.8192,"high":6.81955,"low":6.8192,"close":6.81941,"volume":34.20000076293945},{"timestamp":1742344200000,"open":6.8194,"high":6.81945,"low":6.81926,"close":6.81937,"volume":37.79999923706055},{"timestamp":1742344260000,"open":6.8194,"high":6.81952,"low":6.8193,"close":6.81951,"volume":34.20000076293945},{"timestamp":1742344320000,"open":6.81951,"high":6.81964,"low":6.8194,"close":6.81963,"volume":21.959999084472656},{"timestamp":1742344380000,"open":6.81966,"high":6.8205,"low":6.81963,"close":6.82041,"volume":16.739999771118164},{"timestamp":1742344440000,"open":6.82041,"high":6.82081,"low":6.8204,"close":6.82048,"volume":27.899999618530273},{"timestamp":1742344500000,"open":6.8204,"high":6.82042,"low":6.81983,"close":6.81998,"volume":51.47999954223633},{"timestamp":1742344560000,"open":6.81998,"high":6.82023,"low":6.81988,"close":6.8201,"volume":23.399999618530273},{"timestamp":1742344620000,"open":6.8201,"high":6.82046,"low":6.82009,"close":6.8203,"volume":40.5},{"timestamp":1742344680000,"open":6.82036,"high":6.82098,"low":6.82036,"close":6.82085,"volume":41.400001525878906},{"timestamp":1742344740000,"open":6.82076,"high":6.82097,"low":6.82068,"close":6.82097,"volume":30.600000381469727},{"timestamp":1742344800000,"open":6.82097,"high":6.82165,"low":6.82097,"close":6.82165,"volume":26.100000381469727},{"timestamp":1742344860000,"open":6.82164,"high":6.82171,"low":6.82138,"close":6.82168,"volume":27.899999618530273},{"timestamp":1742344920000,"open":6.82168,"high":6.82175,"low":6.82168,"close":6.82174,"volume":9.899999618530273},{"timestamp":1742344980000,"open":6.82197,"high":6.82265,"low":6.82197,"close":6.82259,"volume":35.099998474121094},{"timestamp":1742345040000,"open":6.8225,"high":6.82275,"low":6.82245,"close":6.82253,"volume":33.29999923706055},{"timestamp":1742345100000,"open":6.82253,"high":6.82259,"low":6.82245,"close":6.82259,"volume":15.300000190734863},{"timestamp":1742345160000,"open":6.82258,"high":6.82266,"low":6.82237,"close":6.82243,"volume":23.399999618530273},{"timestamp":1742345220000,"open":6.82242,"high":6.82254,"low":6.82233,"close":6.82253,"volume":34.20000076293945},{"timestamp":1742345280000,"open":6.82252,"high":6.82262,"low":6.82242,"close":6.82259,"volume":31.5},{"timestamp":1742345340000,"open":6.82259,"high":6.82272,"low":6.82198,"close":6.82198,"volume":26.81999969482422},{"timestamp":1742345400000,"open":6.82198,"high":6.82239,"low":6.82179,"close":6.82239,"volume":26.549999237060547},{"timestamp":1742345460000,"open":6.82239,"high":6.82239,"low":6.82177,"close":6.82225,"volume":49.5},{"timestamp":1742345520000,"open":6.82225,"high":6.82237,"low":6.82006,"close":6.82006,"volume":108.9000015258789},{"timestamp":1742345580000,"open":6.82012,"high":6.82124,"low":6.81973,"close":6.82101,"volume":126},{"timestamp":1742345640000,"open":6.82101,"high":6.82143,"low":6.8198,"close":6.81987,"volume":106.6500015258789},{"timestamp":1742345700000,"open":6.81979,"high":6.82051,"low":6.81916,"close":6.81982,"volume":73.80000305175781},{"timestamp":1742345760000,"open":6.81975,"high":6.82007,"low":6.81962,"close":6.81993,"volume":43.20000076293945},{"timestamp":1742345820000,"open":6.81993,"high":6.82051,"low":6.81992,"close":6.82051,"volume":27.899999618530273},{"timestamp":1742345880000,"open":6.8205,"high":6.82051,"low":6.82023,"close":6.8205,"volume":20.700000762939453},{"timestamp":1742345940000,"open":6.82051,"high":6.82115,"low":6.82024,"close":6.82111,"volume":31.40999984741211},{"timestamp":1742346000000,"open":6.82111,"high":6.8214,"low":6.82096,"close":6.8211,"volume":34.20000076293945},{"timestamp":1742346060000,"open":6.82109,"high":6.82145,"low":6.82109,"close":6.82138,"volume":26.100000381469727},{"timestamp":1742346120000,"open":6.82145,"high":6.82177,"low":6.82131,"close":6.82177,"volume":18},{"timestamp":1742346180000,"open":6.82177,"high":6.82177,"low":6.82111,"close":6.82113,"volume":37.79999923706055},{"timestamp":1742346240000,"open":6.82113,"high":6.82113,"low":6.82078,"close":6.82078,"volume":30.149999618530273},{"timestamp":1742346300000,"open":6.82079,"high":6.82102,"low":6.82079,"close":6.8208,"volume":36.900001525878906},{"timestamp":1742346360000,"open":6.82087,"high":6.8209,"low":6.82052,"close":6.8209,"volume":26.81999969482422},{"timestamp":1742346420000,"open":6.8209,"high":6.8209,"low":6.82055,"close":6.82065,"volume":26.100000381469727},{"timestamp":1742346480000,"open":6.82065,"high":6.82075,"low":6.82057,"close":6.82057,"volume":34.20000076293945},{"timestamp":1742346540000,"open":6.82075,"high":6.82075,"low":6.82008,"close":6.82039,"volume":42.29999923706055},{"timestamp":1742346600000,"open":6.8204,"high":6.82052,"low":6.82023,"close":6.82052,"volume":33.29999923706055},{"timestamp":1742346660000,"open":6.82052,"high":6.82086,"low":6.82045,"close":6.8208,"volume":34.20000076293945},{"timestamp":1742346720000,"open":6.8208,"high":6.82178,"low":6.8208,"close":6.82147,"volume":44.099998474121094},{"timestamp":1742346780000,"open":6.82147,"high":6.82156,"low":6.82119,"close":6.82134,"volume":36.45000076293945},{"timestamp":1742346840000,"open":6.82135,"high":6.82162,"low":6.82114,"close":6.82154,"volume":39.599998474121094},{"timestamp":1742346900000,"open":6.82155,"high":6.82155,"low":6.82103,"close":6.82119,"volume":31.5},{"timestamp":1742346960000,"open":6.82118,"high":6.82139,"low":6.82027,"close":6.8204,"volume":57.150001525878906},{"timestamp":1742347020000,"open":6.8204,"high":6.8212,"low":6.8204,"close":6.82096,"volume":36.900001525878906},{"timestamp":1742347080000,"open":6.82096,"high":6.82096,"low":6.82059,"close":6.82063,"volume":50.400001525878906},{"timestamp":1742347140000,"open":6.82063,"high":6.82148,"low":6.82062,"close":6.82135,"volume":37.79999923706055},{"timestamp":1742347200000,"open":6.82134,"high":6.82139,"low":6.82121,"close":6.82125,"volume":22.5},{"timestamp":1742347260000,"open":6.82134,"high":6.82134,"low":6.82094,"close":6.82101,"volume":38.70000076293945},{"timestamp":1742347320000,"open":6.82101,"high":6.82131,"low":6.82098,"close":6.82131,"volume":38.70000076293945},{"timestamp":1742347380000,"open":6.8213,"high":6.82157,"low":6.82124,"close":6.8215,"volume":30.600000381469727},{"timestamp":1742347440000,"open":6.8215,"high":6.82171,"low":6.82117,"close":6.82139,"volume":28.799999237060547},{"timestamp":1742347500000,"open":6.82128,"high":6.82129,"low":6.82096,"close":6.821,"volume":18.899999618530273},{"timestamp":1742347560000,"open":6.821,"high":6.82104,"low":6.82097,"close":6.82097,"volume":17.100000381469727},{"timestamp":1742347620000,"open":6.82097,"high":6.82109,"low":6.82061,"close":6.82109,"volume":40.5},{"timestamp":1742347680000,"open":6.82109,"high":6.82111,"low":6.82072,"close":6.82073,"volume":27.899999618530273},{"timestamp":1742347740000,"open":6.82073,"high":6.82102,"low":6.82058,"close":6.82059,"volume":41.849998474121094},{"timestamp":1742347800000,"open":6.82059,"high":6.82073,"low":6.8205,"close":6.82054,"volume":45},{"timestamp":1742347860000,"open":6.82057,"high":6.8212,"low":6.82057,"close":6.8212,"volume":39.599998474121094},{"timestamp":1742347920000,"open":6.8212,"high":6.8212,"low":6.82064,"close":6.8208,"volume":40.04999923706055},{"timestamp":1742347980000,"open":6.8208,"high":6.82101,"low":6.82065,"close":6.82065,"volume":44.099998474121094},{"timestamp":1742348040000,"open":6.82062,"high":6.82104,"low":6.82062,"close":6.82093,"volume":43.20000076293945},{"timestamp":1742348100000,"open":6.82092,"high":6.8213,"low":6.82067,"close":6.82123,"volume":46.79999923706055},{"timestamp":1742348160000,"open":6.82116,"high":6.82157,"low":6.82116,"close":6.82156,"volume":32.400001525878906},{"timestamp":1742348220000,"open":6.82155,"high":6.82155,"low":6.82129,"close":6.82131,"volume":38.70000076293945},{"timestamp":1742348280000,"open":6.82131,"high":6.82138,"low":6.82085,"close":6.82085,"volume":20.25},{"timestamp":1742348340000,"open":6.82099,"high":6.82164,"low":6.82098,"close":6.82142,"volume":30.600000381469727},{"timestamp":1742348400000,"open":6.82136,"high":6.82143,"low":6.82123,"close":6.82123,"volume":25.200000762939453},{"timestamp":1742348460000,"open":6.82116,"high":6.82116,"low":6.82094,"close":6.82108,"volume":18.899999618530273},{"timestamp":1742348520000,"open":6.82107,"high":6.82147,"low":6.82107,"close":6.82147,"volume":18},{"timestamp":1742348580000,"open":6.82147,"high":6.82149,"low":6.82106,"close":6.82107,"volume":28.350000381469727},{"timestamp":1742348640000,"open":6.82107,"high":6.82109,"low":6.8206,"close":6.82062,"volume":32.400001525878906},{"timestamp":1742348700000,"open":6.82061,"high":6.82076,"low":6.82012,"close":6.82013,"volume":42.75},{"timestamp":1742348760000,"open":6.82013,"high":6.82013,"low":6.82005,"close":6.82007,"volume":18.899999618530273},{"timestamp":1742348820000,"open":6.82015,"high":6.82062,"low":6.82014,"close":6.82062,"volume":18},{"timestamp":1742348880000,"open":6.82076,"high":6.82107,"low":6.82069,"close":6.82096,"volume":35.099998474121094},{"timestamp":1742348940000,"open":6.82074,"high":6.82084,"low":6.82027,"close":6.82077,"volume":36},{"timestamp":1742349000000,"open":6.82068,"high":6.82132,"low":6.82068,"close":6.82125,"volume":30.149999618530273},{"timestamp":1742349060000,"open":6.82125,"high":6.82125,"low":6.82111,"close":6.82119,"volume":30.600000381469727},{"timestamp":1742349120000,"open":6.82119,"high":6.82125,"low":6.82067,"close":6.82068,"volume":25.649999618530273},{"timestamp":1742349180000,"open":6.82068,"high":6.82084,"low":6.82068,"close":6.82078,"volume":32.400001525878906},{"timestamp":1742349240000,"open":6.82076,"high":6.82108,"low":6.82066,"close":6.82066,"volume":37.79999923706055},{"timestamp":1742349300000,"open":6.82066,"high":6.82073,"low":6.82018,"close":6.82024,"volume":19.709999084472656},{"timestamp":1742349360000,"open":6.82024,"high":6.82029,"low":6.81997,"close":6.82009,"volume":17.549999237060547},{"timestamp":1742349420000,"open":6.82009,"high":6.82074,"low":6.82008,"close":6.82015,"volume":34.650001525878906},{"timestamp":1742349480000,"open":6.82021,"high":6.82039,"low":6.81982,"close":6.81982,"volume":40.95000076293945},{"timestamp":1742349540000,"open":6.81981,"high":6.82003,"low":6.8195,"close":6.81971,"volume":41.400001525878906},{"timestamp":1742349600000,"open":6.81965,"high":6.82,"low":6.81925,"close":6.81934,"volume":41.849998474121094},{"timestamp":1742349660000,"open":6.81924,"high":6.81931,"low":6.81885,"close":6.81919,"volume":44.099998474121094},{"timestamp":1742349720000,"open":6.81911,"high":6.82006,"low":6.8191,"close":6.82006,"volume":27.899999618530273},{"timestamp":1742349780000,"open":6.82005,"high":6.82045,"low":6.81997,"close":6.82015,"volume":21.600000381469727},{"timestamp":1742349840000,"open":6.82015,"high":6.82035,"low":6.82015,"close":6.82027,"volume":22.5},{"timestamp":1742349900000,"open":6.82027,"high":6.82055,"low":6.82027,"close":6.82047,"volume":31.5},{"timestamp":1742349960000,"open":6.82047,"high":6.82047,"low":6.82025,"close":6.82026,"volume":14.399999618530273},{"timestamp":1742350020000,"open":6.82026,"high":6.82027,"low":6.81939,"close":6.81939,"volume":33.29999923706055},{"timestamp":1742350080000,"open":6.81924,"high":6.81926,"low":6.81878,"close":6.81925,"volume":32.849998474121094},{"timestamp":1742350140000,"open":6.81924,"high":6.81932,"low":6.81888,"close":6.81908,"volume":33.29999923706055},{"timestamp":1742350200000,"open":6.81888,"high":6.81888,"low":6.81872,"close":6.81873,"volume":22.5},{"timestamp":1742350260000,"open":6.81873,"high":6.81873,"low":6.81859,"close":6.81866,"volume":29.700000762939453},{"timestamp":1742350320000,"open":6.81865,"high":6.81866,"low":6.81819,"close":6.81819,"volume":24.299999237060547},{"timestamp":1742350380000,"open":6.8182,"high":6.8182,"low":6.81812,"close":6.81812,"volume":11.699999809265137},{"timestamp":1742350440000,"open":6.81811,"high":6.81846,"low":6.81811,"close":6.8184,"volume":27},{"timestamp":1742350500000,"open":6.8184,"high":6.8184,"low":6.81767,"close":6.81787,"volume":31.5},{"timestamp":1742350560000,"open":6.81787,"high":6.81788,"low":6.81758,"close":6.81766,"volume":30.600000381469727},{"timestamp":1742350620000,"open":6.81766,"high":6.81773,"low":6.81742,"close":6.81771,"volume":20.700000762939453},{"timestamp":1742350680000,"open":6.81771,"high":6.81771,"low":6.81726,"close":6.81734,"volume":26.549999237060547},{"timestamp":1742350740000,"open":6.81733,"high":6.81755,"low":6.81711,"close":6.81748,"volume":26.100000381469727},{"timestamp":1742350800000,"open":6.81754,"high":6.81755,"low":6.81728,"close":6.81728,"volume":23.399999618530273},{"timestamp":1742350860000,"open":6.81721,"high":6.81727,"low":6.81661,"close":6.81683,"volume":34.20000076293945},{"timestamp":1742350920000,"open":6.81684,"high":6.81705,"low":6.81683,"close":6.81694,"volume":18.899999618530273},{"timestamp":1742350980000,"open":6.81695,"high":6.81703,"low":6.81685,"close":6.81703,"volume":35.099998474121094},{"timestamp":1742351040000,"open":6.81703,"high":6.81733,"low":6.81703,"close":6.81724,"volume":28.799999237060547},{"timestamp":1742351100000,"open":6.81724,"high":6.8187,"low":6.81671,"close":6.81812,"volume":81.44999694824219},{"timestamp":1742351160000,"open":6.81812,"high":6.81865,"low":6.81812,"close":6.81858,"volume":11.699999809265137},{"timestamp":1742351220000,"open":6.81859,"high":6.81866,"low":6.81849,"close":6.8185,"volume":33.29999923706055},{"timestamp":1742351280000,"open":6.81851,"high":6.81851,"low":6.81785,"close":6.81799,"volume":27.899999618530273},{"timestamp":1742351340000,"open":6.818,"high":6.81837,"low":6.818,"close":6.81837,"volume":36},{"timestamp":1742351400000,"open":6.81837,"high":6.81837,"low":6.81743,"close":6.81778,"volume":58.5},{"timestamp":1742351460000,"open":6.81793,"high":6.818,"low":6.81741,"close":6.81748,"volume":39.599998474121094},{"timestamp":1742351520000,"open":6.81721,"high":6.81721,"low":6.81689,"close":6.81689,"volume":22.049999237060547},{"timestamp":1742351580000,"open":6.81691,"high":6.81699,"low":6.81605,"close":6.81612,"volume":31.049999237060547},{"timestamp":1742351640000,"open":6.81612,"high":6.81612,"low":6.81546,"close":6.81585,"volume":31.049999237060547},{"timestamp":1742351700000,"open":6.81586,"high":6.816,"low":6.81578,"close":6.81595,"volume":25.200000762939453},{"timestamp":1742351760000,"open":6.81588,"high":6.81588,"low":6.81481,"close":6.81552,"volume":38.70000076293945},{"timestamp":1742351820000,"open":6.81551,"high":6.81558,"low":6.8152,"close":6.81553,"volume":30.600000381469727},{"timestamp":1742351880000,"open":6.81553,"high":6.81553,"low":6.81524,"close":6.81525,"volume":28.799999237060547},{"timestamp":1742351940000,"open":6.81524,"high":6.81525,"low":6.81493,"close":6.81501,"volume":34.20000076293945},{"timestamp":1742352000000,"open":6.81501,"high":6.81528,"low":6.81474,"close":6.81528,"volume":26.100000381469727},{"timestamp":1742352060000,"open":6.81534,"high":6.81604,"low":6.81513,"close":6.81604,"volume":33.29999923706055},{"timestamp":1742352120000,"open":6.81604,"high":6.81653,"low":6.81599,"close":6.81645,"volume":29.700000762939453},{"timestamp":1742352180000,"open":6.81652,"high":6.81674,"low":6.81652,"close":6.81673,"volume":10.800000190734863},{"timestamp":1742352240000,"open":6.81677,"high":6.81677,"low":6.81649,"close":6.81658,"volume":17.100000381469727},{"timestamp":1742352300000,"open":6.81659,"high":6.81678,"low":6.81617,"close":6.81618,"volume":40.95000076293945},{"timestamp":1742352360000,"open":6.81621,"high":6.81679,"low":6.81613,"close":6.81665,"volume":34.20000076293945},{"timestamp":1742352420000,"open":6.81665,"high":6.81672,"low":6.81663,"close":6.81671,"volume":36},{"timestamp":1742352480000,"open":6.81672,"high":6.81681,"low":6.81658,"close":6.8166,"volume":39.599998474121094},{"timestamp":1742352540000,"open":6.8166,"high":6.81683,"low":6.81659,"close":6.81683,"volume":17.100000381469727},{"timestamp":1742352600000,"open":6.81683,"high":6.81723,"low":6.81683,"close":6.81722,"volume":31.5},{"timestamp":1742352660000,"open":6.81716,"high":6.81725,"low":6.81702,"close":6.81717,"volume":30.600000381469727},{"timestamp":1742352720000,"open":6.81717,"high":6.81717,"low":6.81694,"close":6.81699,"volume":18},{"timestamp":1742352780000,"open":6.81699,"high":6.81699,"low":6.81656,"close":6.81692,"volume":27.899999618530273},{"timestamp":1742352840000,"open":6.81691,"high":6.81719,"low":6.81684,"close":6.81718,"volume":28.799999237060547},{"timestamp":1742352900000,"open":6.81719,"high":6.81741,"low":6.81684,"close":6.81685,"volume":28.799999237060547},{"timestamp":1742352960000,"open":6.81685,"high":6.81687,"low":6.8165,"close":6.8166,"volume":24.299999237060547},{"timestamp":1742353020000,"open":6.8166,"high":6.81676,"low":6.81637,"close":6.81676,"volume":38.70000076293945},{"timestamp":1742353080000,"open":6.81676,"high":6.81682,"low":6.81658,"close":6.81672,"volume":19.799999237060547},{"timestamp":1742353140000,"open":6.81673,"high":6.81736,"low":6.81672,"close":6.81735,"volume":19.799999237060547},{"timestamp":1742353200000,"open":6.81727,"high":6.81738,"low":6.81711,"close":6.81725,"volume":18},{"timestamp":1742353260000,"open":6.81719,"high":6.81719,"low":6.81677,"close":6.81697,"volume":20.700000762939453},{"timestamp":1742353320000,"open":6.81697,"high":6.81698,"low":6.81663,"close":6.81664,"volume":18.899999618530273},{"timestamp":1742353380000,"open":6.81664,"high":6.81665,"low":6.81658,"close":6.81661,"volume":19.799999237060547},{"timestamp":1742353440000,"open":6.81661,"high":6.81661,"low":6.81621,"close":6.81635,"volume":34.650001525878906},{"timestamp":1742353500000,"open":6.81635,"high":6.81643,"low":6.81601,"close":6.81608,"volume":22.5},{"timestamp":1742353560000,"open":6.81607,"high":6.81608,"low":6.81593,"close":6.81593,"volume":26.100000381469727},{"timestamp":1742353620000,"open":6.81594,"high":6.81594,"low":6.81563,"close":6.81583,"volume":23.760000228881836},{"timestamp":1742353680000,"open":6.81592,"high":6.81592,"low":6.81554,"close":6.81561,"volume":24.299999237060547},{"timestamp":1742353740000,"open":6.81561,"high":6.81615,"low":6.8156,"close":6.81577,"volume":29.700000762939453},{"timestamp":1742353800000,"open":6.81577,"high":6.81591,"low":6.8157,"close":6.81591,"volume":27.899999618530273},{"timestamp":1742353860000,"open":6.81591,"high":6.81594,"low":6.81575,"close":6.81575,"volume":35.099998474121094},{"timestamp":1742353920000,"open":6.81575,"high":6.81591,"low":6.81575,"close":6.81585,"volume":18},{"timestamp":1742353980000,"open":6.81585,"high":6.81602,"low":6.81585,"close":6.81601,"volume":25.200000762939453},{"timestamp":1742354040000,"open":6.81602,"high":6.81664,"low":6.81602,"close":6.81663,"volume":33.29999923706055},{"timestamp":1742354100000,"open":6.81671,"high":6.8171,"low":6.81658,"close":6.8171,"volume":34.20000076293945},{"timestamp":1742354160000,"open":6.8171,"high":6.81765,"low":6.8171,"close":6.81765,"volume":36},{"timestamp":1742354220000,"open":6.81767,"high":6.81831,"low":6.8176,"close":6.81831,"volume":42.29999923706055},{"timestamp":1742354280000,"open":6.81818,"high":6.81868,"low":6.81818,"close":6.81868,"volume":34.20000076293945},{"timestamp":1742354340000,"open":6.81867,"high":6.81873,"low":6.81827,"close":6.81855,"volume":29.700000762939453},{"timestamp":1742354400000,"open":6.81861,"high":6.81925,"low":6.81861,"close":6.81924,"volume":28.799999237060547},{"timestamp":1742354460000,"open":6.81923,"high":6.8201,"low":6.81923,"close":6.82003,"volume":26.100000381469727},{"timestamp":1742354520000,"open":6.82001,"high":6.8201,"low":6.81996,"close":6.82009,"volume":18},{"timestamp":1742354580000,"open":6.82002,"high":6.82014,"low":6.81992,"close":6.82013,"volume":13.5},{"timestamp":1742354640000,"open":6.82014,"high":6.82052,"low":6.82013,"close":6.82046,"volume":12.600000381469727},{"timestamp":1742354700000,"open":6.82046,"high":6.82081,"low":6.82046,"close":6.8208,"volume":16.200000762939453},{"timestamp":1742354760000,"open":6.82081,"high":6.82161,"low":6.8208,"close":6.82124,"volume":38.25},{"timestamp":1742354820000,"open":6.82124,"high":6.82152,"low":6.82113,"close":6.82138,"volume":27.899999618530273},{"timestamp":1742354880000,"open":6.82129,"high":6.82185,"low":6.82129,"close":6.82185,"volume":16.200000762939453},{"timestamp":1742354940000,"open":6.82185,"high":6.82221,"low":6.82158,"close":6.82159,"volume":47.25},{"timestamp":1742355000000,"open":6.82158,"high":6.8217,"low":6.82148,"close":6.82162,"volume":27.899999618530273},{"timestamp":1742355060000,"open":6.82162,"high":6.82172,"low":6.82097,"close":6.82097,"volume":41.400001525878906},{"timestamp":1742355120000,"open":6.82113,"high":6.82118,"low":6.82052,"close":6.82059,"volume":33.29999923706055},{"timestamp":1742355180000,"open":6.82069,"high":6.8209,"low":6.82059,"close":6.82089,"volume":37.79999923706055},{"timestamp":1742355240000,"open":6.8209,"high":6.82097,"low":6.82019,"close":6.82039,"volume":30.149999618530273},{"timestamp":1742355300000,"open":6.8204,"high":6.8204,"low":6.81976,"close":6.81979,"volume":28.799999237060547},{"timestamp":1742355360000,"open":6.8198,"high":6.81986,"low":6.81944,"close":6.81955,"volume":31.5},{"timestamp":1742355420000,"open":6.81955,"high":6.81984,"low":6.81947,"close":6.81984,"volume":41.400001525878906},{"timestamp":1742355480000,"open":6.81999,"high":6.82016,"low":6.8198,"close":6.8198,"volume":26.549999237060547},{"timestamp":1742355540000,"open":6.8198,"high":6.82011,"low":6.81941,"close":6.81941,"volume":40.04999923706055},{"timestamp":1742355600000,"open":6.81927,"high":6.81932,"low":6.81872,"close":6.81889,"volume":34.20000076293945},{"timestamp":1742355660000,"open":6.8189,"high":6.81904,"low":6.81863,"close":6.81863,"volume":28.799999237060547},{"timestamp":1742355720000,"open":6.8187,"high":6.81992,"low":6.8187,"close":6.8199,"volume":25.559999465942383},{"timestamp":1742355780000,"open":6.81979,"high":6.81985,"low":6.81972,"close":6.81985,"volume":16.200000762939453},{"timestamp":1742355840000,"open":6.8199,"high":6.81991,"low":6.8199,"close":6.81991,"volume":11.699999809265137},{"timestamp":1742355900000,"open":6.81999,"high":6.81999,"low":6.81982,"close":6.81989,"volume":15.300000190734863},{"timestamp":1742355960000,"open":6.81989,"high":6.81989,"low":6.81912,"close":6.81918,"volume":32.400001525878906},{"timestamp":1742356020000,"open":6.81925,"high":6.81942,"low":6.81902,"close":6.81918,"volume":34.560001373291016},{"timestamp":1742356080000,"open":6.81918,"high":6.8194,"low":6.8191,"close":6.81933,"volume":24.65999984741211},{"timestamp":1742356140000,"open":6.81934,"high":6.81956,"low":6.81927,"close":6.81956,"volume":15.300000190734863},{"timestamp":1742356200000,"open":6.81955,"high":6.81956,"low":6.81953,"close":6.81954,"volume":18},{"timestamp":1742356260000,"open":6.81953,"high":6.81967,"low":6.8195,"close":6.8195,"volume":10.800000190734863},{"timestamp":1742356320000,"open":6.81945,"high":6.81983,"low":6.81944,"close":6.81983,"volume":19.799999237060547},{"timestamp":1742356380000,"open":6.81982,"high":6.82001,"low":6.81982,"close":6.82001,"volume":15.300000190734863},{"timestamp":1742356440000,"open":6.82001,"high":6.82001,"low":6.81934,"close":6.81952,"volume":30.149999618530273},{"timestamp":1742356500000,"open":6.81943,"high":6.81943,"low":6.81901,"close":6.81902,"volume":22.40999984741211},{"timestamp":1742356560000,"open":6.81904,"high":6.81907,"low":6.81868,"close":6.81878,"volume":47.25},{"timestamp":1742356620000,"open":6.81878,"high":6.81878,"low":6.81806,"close":6.81822,"volume":46.88999938964844},{"timestamp":1742356680000,"open":6.81834,"high":6.81835,"low":6.81803,"close":6.81824,"volume":53.0099983215332},{"timestamp":1742356740000,"open":6.81833,"high":6.81904,"low":6.81826,"close":6.81901,"volume":44.099998474121094},{"timestamp":1742356800000,"open":6.81917,"high":6.81995,"low":6.81916,"close":6.81989,"volume":24.299999237060547},{"timestamp":1742356860000,"open":6.81989,"high":6.8208,"low":6.81988,"close":6.8208,"volume":23.399999618530273},{"timestamp":1742356920000,"open":6.82079,"high":6.82106,"low":6.82075,"close":6.82099,"volume":25.200000762939453},{"timestamp":1742356980000,"open":6.821,"high":6.82107,"low":6.82086,"close":6.82101,"volume":36.45000076293945},{"timestamp":1742357040000,"open":6.82108,"high":6.82138,"low":6.82105,"close":6.82132,"volume":24.75},{"timestamp":1742357100000,"open":6.82145,"high":6.82145,"low":6.8205,"close":6.82054,"volume":39.41999816894531},{"timestamp":1742357160000,"open":6.82056,"high":6.82064,"low":6.8205,"close":6.82055,"volume":46.97999954223633},{"timestamp":1742357220000,"open":6.82055,"high":6.82057,"low":6.82025,"close":6.82039,"volume":23.040000915527344},{"timestamp":1742357280000,"open":6.8205,"high":6.82109,"low":6.8205,"close":6.82109,"volume":19.799999237060547},{"timestamp":1742357340000,"open":6.8211,"high":6.82126,"low":6.82091,"close":6.8212,"volume":22.5},{"timestamp":1742357400000,"open":6.82119,"high":6.82159,"low":6.82119,"close":6.82127,"volume":19.799999237060547},{"timestamp":1742357460000,"open":6.82121,"high":6.82146,"low":6.82115,"close":6.82122,"volume":29.700000762939453},{"timestamp":1742357520000,"open":6.82122,"high":6.82212,"low":6.82122,"close":6.82212,"volume":24.299999237060547},{"timestamp":1742357580000,"open":6.82212,"high":6.82212,"low":6.82157,"close":6.82178,"volume":26.459999084472656},{"timestamp":1742357640000,"open":6.82185,"high":6.82209,"low":6.82149,"close":6.82208,"volume":44.099998474121094},{"timestamp":1742357700000,"open":6.82209,"high":6.82225,"low":6.82177,"close":6.82177,"volume":27.450000762939453},{"timestamp":1742357760000,"open":6.82176,"high":6.82176,"low":6.82153,"close":6.82153,"volume":24.299999237060547},{"timestamp":1742357820000,"open":6.82143,"high":6.82146,"low":6.82123,"close":6.82143,"volume":28.260000228881836},{"timestamp":1742357880000,"open":6.82144,"high":6.82147,"low":6.82137,"close":6.82138,"volume":21.600000381469727},{"timestamp":1742357940000,"open":6.82137,"high":6.82138,"low":6.82096,"close":6.82096,"volume":24.1200008392334},{"timestamp":1742358000000,"open":6.82096,"high":6.82125,"low":6.82096,"close":6.82101,"volume":36},{"timestamp":1742358060000,"open":6.82102,"high":6.82102,"low":6.82073,"close":6.82074,"volume":30.149999618530273},{"timestamp":1742358120000,"open":6.82073,"high":6.82097,"low":6.8206,"close":6.82096,"volume":36.45000076293945},{"timestamp":1742358180000,"open":6.82096,"high":6.82196,"low":6.82096,"close":6.82188,"volume":27},{"timestamp":1742358240000,"open":6.82188,"high":6.82221,"low":6.82188,"close":6.82207,"volume":40.86000061035156},{"timestamp":1742358300000,"open":6.82207,"high":6.82207,"low":6.82192,"close":6.82199,"volume":19.799999237060547},{"timestamp":1742358360000,"open":6.82199,"high":6.8222,"low":6.82191,"close":6.82197,"volume":29.700000762939453},{"timestamp":1742358420000,"open":6.82208,"high":6.82248,"low":6.82208,"close":6.82233,"volume":32.400001525878906},{"timestamp":1742358480000,"open":6.82232,"high":6.82277,"low":6.82218,"close":6.82277,"volume":42.29999923706055},{"timestamp":1742358540000,"open":6.82277,"high":6.82277,"low":6.82224,"close":6.82226,"volume":29.25},{"timestamp":1742358600000,"open":6.82226,"high":6.82261,"low":6.82197,"close":6.82261,"volume":30.149999618530273},{"timestamp":1742358660000,"open":6.82261,"high":6.82261,"low":6.82246,"close":6.82261,"volume":26.100000381469727},{"timestamp":1742358720000,"open":6.82261,"high":6.8229,"low":6.82231,"close":6.82278,"volume":38.70000076293945},{"timestamp":1742358780000,"open":6.82277,"high":6.82305,"low":6.82277,"close":6.82284,"volume":25.200000762939453},{"timestamp":1742358840000,"open":6.82273,"high":6.82277,"low":6.82262,"close":6.82277,"volume":23.399999618530273},{"timestamp":1742358900000,"open":6.82276,"high":6.82277,"low":6.82227,"close":6.82235,"volume":38.25},{"timestamp":1742358960000,"open":6.82234,"high":6.82242,"low":6.82199,"close":6.822,"volume":28.350000381469727},{"timestamp":1742359020000,"open":6.822,"high":6.8228,"low":6.82199,"close":6.82278,"volume":37.79999923706055},{"timestamp":1742359080000,"open":6.82278,"high":6.82293,"low":6.82274,"close":6.82293,"volume":34.20000076293945},{"timestamp":1742359140000,"open":6.82293,"high":6.82307,"low":6.82292,"close":6.82307,"volume":31.5},{"timestamp":1742359200000,"open":6.82306,"high":6.82322,"low":6.82306,"close":6.82322,"volume":23.399999618530273},{"timestamp":1742359260000,"open":6.82322,"high":6.82359,"low":6.82322,"close":6.82343,"volume":38.70000076293945},{"timestamp":1742359320000,"open":6.82342,"high":6.82404,"low":6.82336,"close":6.82397,"volume":29.700000762939453},{"timestamp":1742359380000,"open":6.82397,"high":6.82397,"low":6.82383,"close":6.82389,"volume":14.399999618530273},{"timestamp":1742359440000,"open":6.82382,"high":6.82396,"low":6.82382,"close":6.82388,"volume":6.300000190734863},{"timestamp":1742359500000,"open":6.82388,"high":6.82388,"low":6.82365,"close":6.82365,"volume":14.399999618530273},{"timestamp":1742359560000,"open":6.82372,"high":6.82404,"low":6.82372,"close":6.82391,"volume":11.699999809265137},{"timestamp":1742359620000,"open":6.82391,"high":6.82398,"low":6.82386,"close":6.82386,"volume":7.199999809265137},{"timestamp":1742359680000,"open":6.8238,"high":6.82389,"low":6.82374,"close":6.82382,"volume":11.699999809265137},{"timestamp":1742359740000,"open":6.82375,"high":6.82473,"low":6.82375,"close":6.82463,"volume":28.260000228881836},{"timestamp":1742359800000,"open":6.82454,"high":6.82454,"low":6.82395,"close":6.82423,"volume":24.56999969482422},{"timestamp":1742359860000,"open":6.82422,"high":6.82446,"low":6.82422,"close":6.82422,"volume":26.100000381469727},{"timestamp":1742359920000,"open":6.82422,"high":6.82437,"low":6.82422,"close":6.82437,"volume":16.200000762939453},{"timestamp":1742359980000,"open":6.82444,"high":6.82509,"low":6.82444,"close":6.82509,"volume":21.600000381469727},{"timestamp":1742360040000,"open":6.82501,"high":6.82509,"low":6.82479,"close":6.82493,"volume":35.099998474121094},{"timestamp":1742360100000,"open":6.82501,"high":6.82537,"low":6.82487,"close":6.82496,"volume":44.099998474121094},{"timestamp":1742360160000,"open":6.82502,"high":6.82502,"low":6.82458,"close":6.8248,"volume":36.900001525878906},{"timestamp":1742360220000,"open":6.8248,"high":6.82525,"low":6.8248,"close":6.8249,"volume":45.18000030517578},{"timestamp":1742360280000,"open":6.82485,"high":6.82485,"low":6.82436,"close":6.82436,"volume":47.25},{"timestamp":1742360340000,"open":6.82436,"high":6.82436,"low":6.82411,"close":6.82432,"volume":34.7400016784668},{"timestamp":1742360400000,"open":6.82432,"high":6.8244,"low":6.82351,"close":6.82356,"volume":43.02000045776367},{"timestamp":1742360460000,"open":6.82356,"high":6.82356,"low":6.82213,"close":6.82214,"volume":50.310001373291016},{"timestamp":1742360520000,"open":6.82214,"high":6.82268,"low":6.822,"close":6.82242,"volume":51.93000030517578},{"timestamp":1742360580000,"open":6.82246,"high":6.82246,"low":6.82182,"close":6.82223,"volume":39.599998474121094},{"timestamp":1742360640000,"open":6.82223,"high":6.82229,"low":6.82177,"close":6.82191,"volume":41.849998474121094},{"timestamp":1742360700000,"open":6.82191,"high":6.82194,"low":6.82153,"close":6.82168,"volume":20.25},{"timestamp":1742360760000,"open":6.82161,"high":6.82161,"low":6.82147,"close":6.82147,"volume":10.350000381469727},{"timestamp":1742360820000,"open":6.82147,"high":6.82147,"low":6.82114,"close":6.82114,"volume":16.200000762939453},{"timestamp":1742360880000,"open":6.82125,"high":6.82259,"low":6.82125,"close":6.82254,"volume":40.22999954223633},{"timestamp":1742360940000,"open":6.82246,"high":6.82251,"low":6.8224,"close":6.82245,"volume":33.75},{"timestamp":1742361000000,"open":6.82238,"high":6.82238,"low":6.82208,"close":6.82208,"volume":22.5},{"timestamp":1742361060000,"open":6.82209,"high":6.8221,"low":6.82087,"close":6.82094,"volume":32.66999816894531},{"timestamp":1742361120000,"open":6.82102,"high":6.82134,"low":6.82102,"close":6.82122,"volume":30.600000381469727},{"timestamp":1742361180000,"open":6.82116,"high":6.82159,"low":6.82116,"close":6.82153,"volume":30.059999465942383},{"timestamp":1742361240000,"open":6.82152,"high":6.82156,"low":6.82129,"close":6.8213,"volume":36},{"timestamp":1742361300000,"open":6.8213,"high":6.8213,"low":6.8201,"close":6.82027,"volume":45.45000076293945},{"timestamp":1742361360000,"open":6.82051,"high":6.82081,"low":6.82048,"close":6.82067,"volume":40.04999923706055},{"timestamp":1742361420000,"open":6.82076,"high":6.82093,"low":6.82067,"close":6.82093,"volume":30.149999618530273},{"timestamp":1742361480000,"open":6.82093,"high":6.82093,"low":6.82071,"close":6.82088,"volume":21.600000381469727},{"timestamp":1742361540000,"open":6.82089,"high":6.82227,"low":6.82086,"close":6.82188,"volume":57.599998474121094},{"timestamp":1742361600000,"open":6.82188,"high":6.82225,"low":6.82174,"close":6.82215,"volume":34.560001373291016},{"timestamp":1742361660000,"open":6.82216,"high":6.82233,"low":6.82216,"close":6.82217,"volume":32.400001525878906},{"timestamp":1742361720000,"open":6.82217,"high":6.82247,"low":6.82175,"close":6.82176,"volume":27.450000762939453},{"timestamp":1742361780000,"open":6.82176,"high":6.82266,"low":6.82176,"close":6.82246,"volume":27.899999618530273},{"timestamp":1742361840000,"open":6.82246,"high":6.82246,"low":6.82142,"close":6.82143,"volume":36.900001525878906},{"timestamp":1742361900000,"open":6.82142,"high":6.82165,"low":6.82108,"close":6.8212,"volume":34.02000045776367},{"timestamp":1742361960000,"open":6.82106,"high":6.82113,"low":6.82103,"close":6.82113,"volume":24.299999237060547},{"timestamp":1742362020000,"open":6.82105,"high":6.8215,"low":6.82105,"close":6.82137,"volume":24.299999237060547},{"timestamp":1742362080000,"open":6.82136,"high":6.82136,"low":6.82099,"close":6.8212,"volume":28.799999237060547},{"timestamp":1742362140000,"open":6.82119,"high":6.82126,"low":6.821,"close":6.82115,"volume":32.400001525878906},{"timestamp":1742362200000,"open":6.82111,"high":6.82119,"low":6.82101,"close":6.82119,"volume":30.600000381469727},{"timestamp":1742362260000,"open":6.82119,"high":6.82119,"low":6.82096,"close":6.82109,"volume":23.399999618530273},{"timestamp":1742362320000,"open":6.8211,"high":6.82172,"low":6.8211,"close":6.8215,"volume":33.29999923706055},{"timestamp":1742362380000,"open":6.82157,"high":6.82249,"low":6.82157,"close":6.82248,"volume":43.20000076293945},{"timestamp":1742362440000,"open":6.82242,"high":6.82252,"low":6.82226,"close":6.82226,"volume":24.299999237060547},{"timestamp":1742362500000,"open":6.82226,"high":6.82243,"low":6.82209,"close":6.82216,"volume":42.75},{"timestamp":1742362560000,"open":6.82228,"high":6.82235,"low":6.82186,"close":6.82193,"volume":32.849998474121094},{"timestamp":1742362620000,"open":6.82193,"high":6.82277,"low":6.82193,"close":6.82277,"volume":33.75},{"timestamp":1742362680000,"open":6.82277,"high":6.82277,"low":6.82228,"close":6.82228,"volume":35.099998474121094},{"timestamp":1742362740000,"open":6.82222,"high":6.82244,"low":6.82202,"close":6.82202,"volume":49.31999969482422},{"timestamp":1742362800000,"open":6.82224,"high":6.82253,"low":6.82217,"close":6.82224,"volume":41.849998474121094},{"timestamp":1742362860000,"open":6.82224,"high":6.8227,"low":6.82224,"close":6.82238,"volume":42.209999084472656},{"timestamp":1742362920000,"open":6.82233,"high":6.82264,"low":6.82232,"close":6.82263,"volume":31.950000762939453},{"timestamp":1742362980000,"open":6.82263,"high":6.82264,"low":6.82225,"close":6.82244,"volume":43.650001525878906},{"timestamp":1742363040000,"open":6.82244,"high":6.82259,"low":6.82241,"close":6.82258,"volume":30.600000381469727},{"timestamp":1742363100000,"open":6.82261,"high":6.82268,"low":6.82216,"close":6.82227,"volume":24.299999237060547},{"timestamp":1742363160000,"open":6.82227,"high":6.82232,"low":6.82172,"close":6.82172,"volume":20.25},{"timestamp":1742363220000,"open":6.82165,"high":6.82235,"low":6.82151,"close":6.82197,"volume":36.900001525878906},{"timestamp":1742363280000,"open":6.82191,"high":6.82205,"low":6.82183,"close":6.82192,"volume":14.399999618530273},{"timestamp":1742363340000,"open":6.82185,"high":6.82185,"low":6.82129,"close":6.82129,"volume":33.75},{"timestamp":1742363400000,"open":6.82136,"high":6.82136,"low":6.82085,"close":6.82088,"volume":29.700000762939453},{"timestamp":1742363460000,"open":6.82085,"high":6.82157,"low":6.82085,"close":6.82157,"volume":12.600000381469727},{"timestamp":1742363520000,"open":6.82164,"high":6.82225,"low":6.82164,"close":6.82224,"volume":17.100000381469727},{"timestamp":1742363580000,"open":6.82223,"high":6.82317,"low":6.82216,"close":6.8231,"volume":31.049999237060547},{"timestamp":1742363640000,"open":6.8231,"high":6.82327,"low":6.8231,"close":6.82318,"volume":33.29999923706055},{"timestamp":1742363700000,"open":6.82312,"high":6.82312,"low":6.82274,"close":6.82296,"volume":33.75},{"timestamp":1742363760000,"open":6.82296,"high":6.82303,"low":6.82286,"close":6.82301,"volume":33.75},{"timestamp":1742363820000,"open":6.82301,"high":6.82385,"low":6.82297,"close":6.82302,"volume":49.95000076293945},{"timestamp":1742363880000,"open":6.82308,"high":6.82353,"low":6.82308,"close":6.82352,"volume":31.5},{"timestamp":1742363940000,"open":6.82346,"high":6.82348,"low":6.82318,"close":6.82332,"volume":18.899999618530273},{"timestamp":1742364000000,"open":6.82333,"high":6.82396,"low":6.82306,"close":6.82327,"volume":49.04999923706055},{"timestamp":1742364060000,"open":6.82326,"high":6.82326,"low":6.82264,"close":6.82301,"volume":35.54999923706055},{"timestamp":1742364120000,"open":6.82299,"high":6.82358,"low":6.82298,"close":6.82302,"volume":26.549999237060547},{"timestamp":1742364180000,"open":6.8231,"high":6.82372,"low":6.82303,"close":6.82368,"volume":24.299999237060547},{"timestamp":1742364240000,"open":6.82369,"high":6.8244,"low":6.82343,"close":6.82422,"volume":34.20000076293945},{"timestamp":1742364300000,"open":6.82421,"high":6.82489,"low":6.8242,"close":6.82488,"volume":31.5},{"timestamp":1742364360000,"open":6.82489,"high":6.82535,"low":6.82489,"close":6.82522,"volume":35.099998474121094},{"timestamp":1742364420000,"open":6.82507,"high":6.82507,"low":6.82492,"close":6.82499,"volume":27},{"timestamp":1742364480000,"open":6.82498,"high":6.82526,"low":6.82484,"close":6.82526,"volume":28.799999237060547},{"timestamp":1742364540000,"open":6.82531,"high":6.8262,"low":6.82527,"close":6.82619,"volume":40.5},{"timestamp":1742364600000,"open":6.82619,"high":6.82625,"low":6.82561,"close":6.82561,"volume":39.599998474121094},{"timestamp":1742364660000,"open":6.82558,"high":6.82618,"low":6.82558,"close":6.82616,"volume":26.100000381469727},{"timestamp":1742364720000,"open":6.82616,"high":6.82665,"low":6.8261,"close":6.82657,"volume":37.79999923706055},{"timestamp":1742364780000,"open":6.82658,"high":6.82658,"low":6.82608,"close":6.82613,"volume":33.29999923706055},{"timestamp":1742364840000,"open":6.82593,"high":6.82644,"low":6.82538,"close":6.82644,"volume":57.150001525878906},{"timestamp":1742364900000,"open":6.82644,"high":6.82671,"low":6.82642,"close":6.82649,"volume":21.149999618530273},{"timestamp":1742364960000,"open":6.82657,"high":6.82665,"low":6.82618,"close":6.82618,"volume":34.20000076293945},{"timestamp":1742365020000,"open":6.82615,"high":6.82615,"low":6.82539,"close":6.82553,"volume":17.549999237060547},{"timestamp":1742365080000,"open":6.82553,"high":6.82652,"low":6.82553,"close":6.82646,"volume":36},{"timestamp":1742365140000,"open":6.82645,"high":6.8267,"low":6.82619,"close":6.82657,"volume":20.700000762939453},{"timestamp":1742365200000,"open":6.82657,"high":6.82733,"low":6.82657,"close":6.82732,"volume":29.700000762939453},{"timestamp":1742365260000,"open":6.82726,"high":6.82811,"low":6.82719,"close":6.82803,"volume":52.20000076293945},{"timestamp":1742365320000,"open":6.82796,"high":6.8281,"low":6.8278,"close":6.82789,"volume":20.700000762939453},{"timestamp":1742365380000,"open":6.82789,"high":6.82872,"low":6.82784,"close":6.82872,"volume":59.400001525878906},{"timestamp":1742365440000,"open":6.82871,"high":6.82879,"low":6.82857,"close":6.82864,"volume":36},{"timestamp":1742365500000,"open":6.82872,"high":6.82885,"low":6.82754,"close":6.82876,"volume":74.25},{"timestamp":1742365560000,"open":6.8287,"high":6.8287,"low":6.82829,"close":6.82829,"volume":41.400001525878906},{"timestamp":1742365620000,"open":6.82816,"high":6.82816,"low":6.82753,"close":6.82811,"volume":47.25},{"timestamp":1742365680000,"open":6.82803,"high":6.82829,"low":6.82789,"close":6.82821,"volume":30.600000381469727},{"timestamp":1742365740000,"open":6.82821,"high":6.82821,"low":6.82777,"close":6.82791,"volume":30.600000381469727},{"timestamp":1742365800000,"open":6.82791,"high":6.82854,"low":6.82791,"close":6.82838,"volume":37.79999923706055},{"timestamp":1742365860000,"open":6.82833,"high":6.82878,"low":6.82809,"close":6.82872,"volume":31.950000762939453},{"timestamp":1742365920000,"open":6.82873,"high":6.82873,"low":6.82809,"close":6.82839,"volume":36.900001525878906},{"timestamp":1742365980000,"open":6.82839,"high":6.82839,"low":6.8277,"close":6.82779,"volume":72.9000015258789},{"timestamp":1742366040000,"open":6.8277,"high":6.82776,"low":6.82579,"close":6.82629,"volume":71.55000305175781},{"timestamp":1742366100000,"open":6.82629,"high":6.82629,"low":6.82558,"close":6.8257,"volume":56.70000076293945},{"timestamp":1742366160000,"open":6.82576,"high":6.82615,"low":6.82498,"close":6.82615,"volume":51.29999923706055},{"timestamp":1742366220000,"open":6.82615,"high":6.82661,"low":6.82601,"close":6.8266,"volume":45},{"timestamp":1742366280000,"open":6.8268,"high":6.82802,"low":6.8268,"close":6.82746,"volume":58.5},{"timestamp":1742366340000,"open":6.82761,"high":6.8281,"low":6.82761,"close":6.82792,"volume":43.20000076293945},{"timestamp":1742366400000,"open":6.8279,"high":6.82919,"low":6.8279,"close":6.82864,"volume":76.5},{"timestamp":1742366460000,"open":6.82858,"high":6.82925,"low":6.82844,"close":6.82844,"volume":58.04999923706055},{"timestamp":1742366520000,"open":6.82837,"high":6.82895,"low":6.82821,"close":6.82862,"volume":69.75},{"timestamp":1742366580000,"open":6.82858,"high":6.82889,"low":6.82832,"close":6.82855,"volume":64.3499984741211},{"timestamp":1742366640000,"open":6.82855,"high":6.82859,"low":6.82762,"close":6.82802,"volume":67.94999694824219},{"timestamp":1742366700000,"open":6.82792,"high":6.82793,"low":6.82684,"close":6.82684,"volume":56.70000076293945},{"timestamp":1742366760000,"open":6.82677,"high":6.8271,"low":6.8263,"close":6.8264,"volume":65.69999694824219},{"timestamp":1742366820000,"open":6.82635,"high":6.82648,"low":6.82613,"close":6.82638,"volume":50.849998474121094},{"timestamp":1742366880000,"open":6.8264,"high":6.82662,"low":6.82551,"close":6.82633,"volume":96.30000305175781},{"timestamp":1742366940000,"open":6.82644,"high":6.82668,"low":6.82582,"close":6.82593,"volume":97.19999694824219},{"timestamp":1742367000000,"open":6.82592,"high":6.82642,"low":6.82586,"close":6.82596,"volume":58.95000076293945},{"timestamp":1742367060000,"open":6.82595,"high":6.82595,"low":6.8253,"close":6.82559,"volume":58.04999923706055},{"timestamp":1742367120000,"open":6.82559,"high":6.82659,"low":6.82555,"close":6.82604,"volume":81.44999694824219},{"timestamp":1742367180000,"open":6.82603,"high":6.82615,"low":6.82576,"close":6.82592,"volume":61.650001525878906},{"timestamp":1742367240000,"open":6.82593,"high":6.82626,"low":6.82581,"close":6.82581,"volume":58.5},{"timestamp":1742367300000,"open":6.82583,"high":6.82626,"low":6.82583,"close":6.82613,"volume":46.349998474121094},{"timestamp":1742367360000,"open":6.82613,"high":6.82688,"low":6.82605,"close":6.82682,"volume":35.099998474121094},{"timestamp":1742367420000,"open":6.82689,"high":6.82884,"low":6.82689,"close":6.82843,"volume":75.5999984741211},{"timestamp":1742367480000,"open":6.82837,"high":6.82966,"low":6.82836,"close":6.8295,"volume":79.19999694824219},{"timestamp":1742367540000,"open":6.82942,"high":6.82998,"low":6.82942,"close":6.82998,"volume":22.5},{"timestamp":1742367600000,"open":6.82996,"high":6.83046,"low":6.82924,"close":6.82947,"volume":84.1500015258789},{"timestamp":1742367660000,"open":6.82947,"high":6.8303,"low":6.82851,"close":6.8303,"volume":63.45000076293945},{"timestamp":1742367720000,"open":6.83037,"high":6.8314,"low":6.82988,"close":6.83115,"volume":103.5},{"timestamp":1742367780000,"open":6.83115,"high":6.83115,"low":6.83022,"close":6.83106,"volume":91.80000305175781},{"timestamp":1742367840000,"open":6.83114,"high":6.83182,"low":6.83091,"close":6.83115,"volume":70.19999694824219},{"timestamp":1742367900000,"open":6.83122,"high":6.83134,"low":6.83042,"close":6.83093,"volume":72},{"timestamp":1742367960000,"open":6.83086,"high":6.83178,"low":6.83022,"close":6.83171,"volume":88.6500015258789},{"timestamp":1742368020000,"open":6.83171,"high":6.83308,"low":6.83171,"close":6.83265,"volume":58.95000076293945},{"timestamp":1742368080000,"open":6.83265,"high":6.83423,"low":6.83205,"close":6.83403,"volume":74.69999694824219},{"timestamp":1742368140000,"open":6.83402,"high":6.83653,"low":6.83388,"close":6.8364,"volume":112.05000305175781},{"timestamp":1742368200000,"open":6.83646,"high":6.83693,"low":6.83517,"close":6.83556,"volume":89.55000305175781},{"timestamp":1742368260000,"open":6.83563,"high":6.83687,"low":6.83563,"close":6.83606,"volume":89.55000305175781},{"timestamp":1742368320000,"open":6.83614,"high":6.83621,"low":6.83476,"close":6.83492,"volume":72.44999694824219},{"timestamp":1742368380000,"open":6.83492,"high":6.83778,"low":6.83492,"close":6.83778,"volume":80.55000305175781},{"timestamp":1742368440000,"open":6.83778,"high":6.83864,"low":6.83737,"close":6.83819,"volume":100.3499984741211},{"timestamp":1742368500000,"open":6.83827,"high":6.83961,"low":6.83754,"close":6.83908,"volume":76.5},{"timestamp":1742368560000,"open":6.83908,"high":6.83992,"low":6.83869,"close":6.83873,"volume":90.9000015258789},{"timestamp":1742368620000,"open":6.83874,"high":6.83969,"low":6.83865,"close":6.83962,"volume":53.54999923706055},{"timestamp":1742368680000,"open":6.83968,"high":6.84136,"low":6.83968,"close":6.83986,"volume":90.2699966430664},{"timestamp":1742368740000,"open":6.83986,"high":6.84058,"low":6.83941,"close":6.84048,"volume":66.1500015258789},{"timestamp":1742368800000,"open":6.84083,"high":6.8409,"low":6.83871,"close":6.83959,"volume":76.05000305175781},{"timestamp":1742368860000,"open":6.83959,"high":6.8406,"low":6.83937,"close":6.83941,"volume":90.44999694824219},{"timestamp":1742368920000,"open":6.83952,"high":6.83976,"low":6.83843,"close":6.83886,"volume":86.8499984741211},{"timestamp":1742368980000,"open":6.83886,"high":6.84082,"low":6.83886,"close":6.83911,"volume":90.9000015258789},{"timestamp":1742369040000,"open":6.83904,"high":6.84077,"low":6.83881,"close":6.84077,"volume":71.0999984741211},{"timestamp":1742369100000,"open":6.84062,"high":6.84069,"low":6.8386,"close":6.8387,"volume":74.25},{"timestamp":1742369160000,"open":6.83871,"high":6.83903,"low":6.8374,"close":6.83779,"volume":103.94999694824219},{"timestamp":1742369220000,"open":6.8377,"high":6.8382,"low":6.83706,"close":6.83792,"volume":89.0999984741211},{"timestamp":1742369280000,"open":6.83786,"high":6.83787,"low":6.83704,"close":6.83711,"volume":74.25},{"timestamp":1742369340000,"open":6.83713,"high":6.83743,"low":6.83653,"close":6.83657,"volume":57.599998474121094},{"timestamp":1742369400000,"open":6.83671,"high":6.8392,"low":6.83661,"close":6.83858,"volume":117},{"timestamp":1742369460000,"open":6.83859,"high":6.83899,"low":6.8379,"close":6.83873,"volume":106.6500015258789},{"timestamp":1742369520000,"open":6.83869,"high":6.83897,"low":6.83676,"close":6.83852,"volume":105.30000305175781},{"timestamp":1742369580000,"open":6.83875,"high":6.83945,"low":6.8383,"close":6.83925,"volume":69.75},{"timestamp":1742369640000,"open":6.83925,"high":6.84129,"low":6.83862,"close":6.84128,"volume":126.9000015258789},{"timestamp":1742369700000,"open":6.84161,"high":6.84364,"low":6.84161,"close":6.84336,"volume":144},{"timestamp":1742369760000,"open":6.84336,"high":6.85012,"low":6.84294,"close":6.85008,"volume":212.75999450683594},{"timestamp":1742369820000,"open":6.85003,"high":6.85482,"low":6.85003,"close":6.85347,"volume":351.45001220703125},{"timestamp":1742369880000,"open":6.85347,"high":6.85537,"low":6.85226,"close":6.85412,"volume":229.5},{"timestamp":1742369940000,"open":6.85409,"high":6.85447,"low":6.85122,"close":6.85354,"volume":193.9499969482422},{"timestamp":1742370000000,"open":6.85349,"high":6.85493,"low":6.85273,"close":6.85365,"volume":184.32000732421875},{"timestamp":1742370060000,"open":6.85366,"high":6.85508,"low":6.85124,"close":6.85159,"volume":183.8699951171875},{"timestamp":1742370120000,"open":6.85166,"high":6.85666,"low":6.85067,"close":6.85588,"volume":213.75},{"timestamp":1742370180000,"open":6.85588,"high":6.85957,"low":6.85478,"close":6.85504,"volume":322.4700012207031},{"timestamp":1742370240000,"open":6.85509,"high":6.85725,"low":6.85373,"close":6.85379,"volume":217.1699981689453},{"timestamp":1742370300000,"open":6.8538,"high":6.85501,"low":6.85246,"close":6.85463,"volume":179.3699951171875},{"timestamp":1742370360000,"open":6.85472,"high":6.85537,"low":6.8535,"close":6.85384,"volume":131.39999389648438},{"timestamp":1742370420000,"open":6.8539,"high":6.85662,"low":6.85367,"close":6.85371,"volume":190.8000030517578},{"timestamp":1742370480000,"open":6.85365,"high":6.85583,"low":6.85147,"close":6.85147,"volume":183.14999389648438},{"timestamp":1742370540000,"open":6.85142,"high":6.85205,"low":6.84919,"close":6.84927,"volume":173.6999969482422},{"timestamp":1742370600000,"open":6.84927,"high":6.85085,"low":6.84845,"close":6.84938,"volume":202.13999938964844},{"timestamp":1742370660000,"open":6.84936,"high":6.84937,"low":6.84779,"close":6.8481,"volume":137.33999633789062},{"timestamp":1742370720000,"open":6.84823,"high":6.84899,"low":6.8457,"close":6.84629,"volume":154.6199951171875},{"timestamp":1742370780000,"open":6.84636,"high":6.85042,"low":6.84591,"close":6.85042,"volume":189},{"timestamp":1742370840000,"open":6.85042,"high":6.85102,"low":6.84799,"close":6.84805,"volume":141.75},{"timestamp":1742370900000,"open":6.84805,"high":6.84823,"low":6.84637,"close":6.84727,"volume":126.36000061035156},{"timestamp":1742370960000,"open":6.84734,"high":6.84816,"low":6.84704,"close":6.84762,"volume":125.0999984741211},{"timestamp":1742371020000,"open":6.84769,"high":6.8485,"low":6.84627,"close":6.84647,"volume":143.5500030517578},{"timestamp":1742371080000,"open":6.84653,"high":6.8492,"low":6.84653,"close":6.84859,"volume":153.5399932861328},{"timestamp":1742371140000,"open":6.84866,"high":6.84868,"low":6.84734,"close":6.84734,"volume":114.75},{"timestamp":1742371200000,"open":6.84733,"high":6.84765,"low":6.84228,"close":6.84252,"volume":234},{"timestamp":1742371260000,"open":6.84253,"high":6.84479,"low":6.84212,"close":6.84212,"volume":180.27000427246094},{"timestamp":1742371320000,"open":6.84219,"high":6.84252,"low":6.83993,"close":6.83993,"volume":172.25999450683594},{"timestamp":1742371380000,"open":6.83992,"high":6.84061,"low":6.8385,"close":6.83926,"volume":213.75},{"timestamp":1742371440000,"open":6.83924,"high":6.84082,"low":6.8385,"close":6.83976,"volume":202.41000366210938},{"timestamp":1742371500000,"open":6.83987,"high":6.84128,"low":6.83887,"close":6.83892,"volume":128.25},{"timestamp":1742371560000,"open":6.839,"high":6.84122,"low":6.83884,"close":6.84021,"volume":105.75},{"timestamp":1742371620000,"open":6.84021,"high":6.84098,"low":6.83897,"close":6.83953,"volume":118.3499984741211},{"timestamp":1742371680000,"open":6.83953,"high":6.84052,"low":6.83932,"close":6.84024,"volume":144.89999389648438},{"timestamp":1742371740000,"open":6.84045,"high":6.84257,"low":6.84045,"close":6.84223,"volume":156.3300018310547},{"timestamp":1742371800000,"open":6.84216,"high":6.84318,"low":6.84084,"close":6.84316,"volume":132.75},{"timestamp":1742371860000,"open":6.84317,"high":6.84323,"low":6.84173,"close":6.84288,"volume":113.8499984741211},{"timestamp":1742371920000,"open":6.84279,"high":6.84399,"low":6.8427,"close":6.84305,"volume":117.9000015258789},{"timestamp":1742371980000,"open":6.84306,"high":6.8446,"low":6.8429,"close":6.84378,"volume":101.69999694824219},{"timestamp":1742372040000,"open":6.8437,"high":6.8437,"low":6.84259,"close":6.84335,"volume":88.6500015258789},{"timestamp":1742372100000,"open":6.84342,"high":6.84468,"low":6.84293,"close":6.84435,"volume":97.19999694824219},{"timestamp":1742372160000,"open":6.8443,"high":6.8454,"low":6.84339,"close":6.84535,"volume":71.55000305175781},{"timestamp":1742372220000,"open":6.84535,"high":6.84535,"low":6.84316,"close":6.84321,"volume":61.650001525878906},{"timestamp":1742372280000,"open":6.84321,"high":6.84405,"low":6.84292,"close":6.84366,"volume":74.25},{"timestamp":1742372340000,"open":6.84366,"high":6.84387,"low":6.84269,"close":6.8435,"volume":75.1500015258789},{"timestamp":1742372400000,"open":6.84358,"high":6.84466,"low":6.84328,"close":6.8436,"volume":87.75},{"timestamp":1742372460000,"open":6.84361,"high":6.84412,"low":6.84328,"close":6.84359,"volume":54},{"timestamp":1742372520000,"open":6.84368,"high":6.84454,"low":6.84201,"close":6.84218,"volume":77.4000015258789},{"timestamp":1742372580000,"open":6.84218,"high":6.84225,"low":6.83984,"close":6.83991,"volume":78.30000305175781},{"timestamp":1742372640000,"open":6.83984,"high":6.8403,"low":6.83897,"close":6.83952,"volume":100.80000305175781},{"timestamp":1742372700000,"open":6.83951,"high":6.84049,"low":6.83951,"close":6.84042,"volume":82.3499984741211},{"timestamp":1742372760000,"open":6.84042,"high":6.84049,"low":6.83969,"close":6.83981,"volume":74.25},{"timestamp":1742372820000,"open":6.83988,"high":6.8404,"low":6.83977,"close":6.84002,"volume":58.04999923706055},{"timestamp":1742372880000,"open":6.84009,"high":6.8404,"low":6.83921,"close":6.83958,"volume":53.54999923706055},{"timestamp":1742372940000,"open":6.83957,"high":6.83983,"low":6.83888,"close":6.83931,"volume":85.05000305175781},{"timestamp":1742373000000,"open":6.83926,"high":6.83961,"low":6.8371,"close":6.8371,"volume":85.05000305175781},{"timestamp":1742373060000,"open":6.8371,"high":6.83823,"low":6.83641,"close":6.83823,"volume":92.69999694824219},{"timestamp":1742373120000,"open":6.83823,"high":6.83935,"low":6.83798,"close":6.8382,"volume":91.88999938964844},{"timestamp":1742373180000,"open":6.83812,"high":6.83962,"low":6.83782,"close":6.83891,"volume":76.94999694824219},{"timestamp":1742373240000,"open":6.83891,"high":6.83923,"low":6.83773,"close":6.83776,"volume":75.1500015258789},{"timestamp":1742373300000,"open":6.8377,"high":6.83858,"low":6.83756,"close":6.83798,"volume":74.25},{"timestamp":1742373360000,"open":6.83798,"high":6.83798,"low":6.83679,"close":6.83703,"volume":61.20000076293945},{"timestamp":1742373420000,"open":6.8371,"high":6.83758,"low":6.83634,"close":6.8371,"volume":76.05000305175781},{"timestamp":1742373480000,"open":6.83709,"high":6.83869,"low":6.8368,"close":6.83869,"volume":75.5999984741211},{"timestamp":1742373540000,"open":6.83869,"high":6.83937,"low":6.83772,"close":6.83859,"volume":84.5999984741211},{"timestamp":1742373600000,"open":6.83865,"high":6.83978,"low":6.83855,"close":6.83911,"volume":105.30000305175781},{"timestamp":1742373660000,"open":6.83904,"high":6.8405,"low":6.83833,"close":6.83989,"volume":116.55000305175781},{"timestamp":1742373720000,"open":6.83989,"high":6.84001,"low":6.83833,"close":6.83989,"volume":92.79000091552734},{"timestamp":1742373780000,"open":6.83985,"high":6.84197,"low":6.83936,"close":6.84043,"volume":124.19999694824219},{"timestamp":1742373840000,"open":6.84036,"high":6.84057,"low":6.83889,"close":6.83921,"volume":66.1500015258789},{"timestamp":1742373900000,"open":6.83928,"high":6.83998,"low":6.83868,"close":6.83919,"volume":90},{"timestamp":1742373960000,"open":6.83912,"high":6.84061,"low":6.83883,"close":6.84052,"volume":76.05000305175781},{"timestamp":1742374020000,"open":6.84051,"high":6.84194,"low":6.84048,"close":6.84148,"volume":54},{"timestamp":1742374080000,"open":6.84155,"high":6.84261,"low":6.84097,"close":6.84108,"volume":94.05000305175781},{"timestamp":1742374140000,"open":6.841,"high":6.8422,"low":6.841,"close":6.84147,"volume":93.41999816894531},{"timestamp":1742374200000,"open":6.84138,"high":6.84293,"low":6.84138,"close":6.84186,"volume":78.30000305175781},{"timestamp":1742374260000,"open":6.8418,"high":6.84279,"low":6.8414,"close":6.84274,"volume":62.099998474121094},{"timestamp":1742374320000,"open":6.84268,"high":6.84268,"low":6.84145,"close":6.84177,"volume":78.75},{"timestamp":1742374380000,"open":6.84177,"high":6.84205,"low":6.84143,"close":6.84155,"volume":56.25},{"timestamp":1742374440000,"open":6.84155,"high":6.84191,"low":6.8384,"close":6.83848,"volume":98.91000366210938},{"timestamp":1742374500000,"open":6.83849,"high":6.83916,"low":6.83818,"close":6.83847,"volume":77.8499984741211},{"timestamp":1742374560000,"open":6.83847,"high":6.83849,"low":6.83782,"close":6.83789,"volume":77.8499984741211},{"timestamp":1742374620000,"open":6.83803,"high":6.83894,"low":6.83769,"close":6.83891,"volume":65.69999694824219},{"timestamp":1742374680000,"open":6.83884,"high":6.83901,"low":6.83749,"close":6.83773,"volume":87.30000305175781},{"timestamp":1742374740000,"open":6.83773,"high":6.83884,"low":6.83754,"close":6.83825,"volume":105.30000305175781},{"timestamp":1742374800000,"open":6.83827,"high":6.83985,"low":6.8382,"close":6.8396,"volume":108.44999694824219},{"timestamp":1742374860000,"open":6.83956,"high":6.83986,"low":6.83865,"close":6.83971,"volume":75.5999984741211},{"timestamp":1742374920000,"open":6.83979,"high":6.84034,"low":6.83933,"close":6.83993,"volume":88.19999694824219},{"timestamp":1742374980000,"open":6.84018,"high":6.8421,"low":6.83999,"close":6.84209,"volume":92.25},{"timestamp":1742375040000,"open":6.8421,"high":6.84254,"low":6.84205,"close":6.84245,"volume":65.25},{"timestamp":1742375100000,"open":6.84252,"high":6.84361,"low":6.84234,"close":6.84251,"volume":73.80000305175781},{"timestamp":1742375160000,"open":6.84248,"high":6.84272,"low":6.84199,"close":6.84253,"volume":59.849998474121094},{"timestamp":1742375220000,"open":6.84253,"high":6.84253,"low":6.84053,"close":6.8406,"volume":62.54999923706055},{"timestamp":1742375280000,"open":6.84056,"high":6.84063,"low":6.83971,"close":6.84063,"volume":85.86000061035156},{"timestamp":1742375340000,"open":6.84063,"high":6.84097,"low":6.84039,"close":6.84071,"volume":45.45000076293945},{"timestamp":1742375400000,"open":6.84071,"high":6.84086,"low":6.84045,"close":6.84073,"volume":33.29999923706055},{"timestamp":1742375460000,"open":6.84079,"high":6.8417,"low":6.83949,"close":6.83949,"volume":65.69999694824219},{"timestamp":1742375520000,"open":6.83953,"high":6.84087,"low":6.83953,"close":6.84061,"volume":92.69999694824219},{"timestamp":1742375580000,"open":6.84068,"high":6.84342,"low":6.84068,"close":6.84307,"volume":79.6500015258789},{"timestamp":1742375640000,"open":6.84305,"high":6.84429,"low":6.84273,"close":6.84429,"volume":73.3499984741211},{"timestamp":1742375700000,"open":6.84437,"high":6.84454,"low":6.84335,"close":6.84341,"volume":83.25},{"timestamp":1742375760000,"open":6.84346,"high":6.84441,"low":6.84338,"close":6.84441,"volume":54.45000076293945},{"timestamp":1742375820000,"open":6.84441,"high":6.84448,"low":6.8426,"close":6.84299,"volume":88.19999694824219},{"timestamp":1742375880000,"open":6.84299,"high":6.84473,"low":6.84299,"close":6.84449,"volume":81.9000015258789},{"timestamp":1742375940000,"open":6.84457,"high":6.84541,"low":6.84457,"close":6.84493,"volume":69.30000305175781},{"timestamp":1742376000000,"open":6.84493,"high":6.84565,"low":6.84493,"close":6.84515,"volume":60.209999084472656},{"timestamp":1742376060000,"open":6.84514,"high":6.84514,"low":6.84346,"close":6.84408,"volume":86.8499984741211},{"timestamp":1742376120000,"open":6.84408,"high":6.84437,"low":6.84305,"close":6.84437,"volume":48.599998474121094},{"timestamp":1742376180000,"open":6.84429,"high":6.84445,"low":6.84252,"close":6.84286,"volume":71.55000305175781},{"timestamp":1742376240000,"open":6.84293,"high":6.84301,"low":6.84163,"close":6.8422,"volume":49.95000076293945},{"timestamp":1742376300000,"open":6.84226,"high":6.84311,"low":6.84219,"close":6.84294,"volume":63.45000076293945},{"timestamp":1742376360000,"open":6.84296,"high":6.84312,"low":6.84151,"close":6.84151,"volume":49.95000076293945},{"timestamp":1742376420000,"open":6.84156,"high":6.84287,"low":6.84156,"close":6.84269,"volume":36},{"timestamp":1742376480000,"open":6.84269,"high":6.84324,"low":6.84229,"close":6.84321,"volume":42.75},{"timestamp":1742376540000,"open":6.84323,"high":6.84323,"low":6.84217,"close":6.84248,"volume":45},{"timestamp":1742376600000,"open":6.84248,"high":6.84255,"low":6.84133,"close":6.84133,"volume":60.29999923706055},{"timestamp":1742376660000,"open":6.84141,"high":6.84173,"low":6.84073,"close":6.84073,"volume":52.650001525878906},{"timestamp":1742376720000,"open":6.84069,"high":6.84072,"low":6.83778,"close":6.83783,"volume":82.16999816894531},{"timestamp":1742376780000,"open":6.83783,"high":6.83881,"low":6.8376,"close":6.83848,"volume":68.8499984741211},{"timestamp":1742376840000,"open":6.83848,"high":6.8389,"low":6.83848,"close":6.83877,"volume":47.25},{"timestamp":1742376900000,"open":6.83884,"high":6.84117,"low":6.83879,"close":6.84086,"volume":52.20000076293945},{"timestamp":1742376960000,"open":6.84084,"high":6.84107,"low":6.83909,"close":6.83909,"volume":51.29999923706055},{"timestamp":1742377020000,"open":6.83897,"high":6.83947,"low":6.83837,"close":6.83837,"volume":53.54999923706055},{"timestamp":1742377080000,"open":6.83837,"high":6.84051,"low":6.83837,"close":6.84013,"volume":69.75},{"timestamp":1742377140000,"open":6.84021,"high":6.84021,"low":6.83885,"close":6.83885,"volume":40.04999923706055},{"timestamp":1742377200000,"open":6.83876,"high":6.83961,"low":6.83873,"close":6.83883,"volume":40.95000076293945},{"timestamp":1742377260000,"open":6.83884,"high":6.84002,"low":6.83826,"close":6.83946,"volume":50.849998474121094},{"timestamp":1742377320000,"open":6.83945,"high":6.84009,"low":6.83904,"close":6.83994,"volume":58.95000076293945},{"timestamp":1742377380000,"open":6.83998,"high":6.84132,"low":6.83998,"close":6.841,"volume":47.70000076293945},{"timestamp":1742377440000,"open":6.84107,"high":6.84197,"low":6.84107,"close":6.84185,"volume":52.20000076293945},{"timestamp":1742377500000,"open":6.84182,"high":6.84281,"low":6.84157,"close":6.84255,"volume":38.70000076293945},{"timestamp":1742377560000,"open":6.84255,"high":6.8426,"low":6.84205,"close":6.84227,"volume":56.25},{"timestamp":1742377620000,"open":6.8422,"high":6.84269,"low":6.84197,"close":6.84263,"volume":38.70000076293945},{"timestamp":1742377680000,"open":6.84273,"high":6.84282,"low":6.84151,"close":6.84159,"volume":41.400001525878906},{"timestamp":1742377740000,"open":6.84158,"high":6.84175,"low":6.84012,"close":6.84012,"volume":68.8499984741211},{"timestamp":1742377800000,"open":6.84007,"high":6.84026,"low":6.83947,"close":6.83949,"volume":54},{"timestamp":1742377860000,"open":6.83957,"high":6.84052,"low":6.83821,"close":6.83831,"volume":81},{"timestamp":1742377920000,"open":6.83831,"high":6.83843,"low":6.83658,"close":6.83658,"volume":52.11000061035156},{"timestamp":1742377980000,"open":6.83657,"high":6.83799,"low":6.8363,"close":6.83726,"volume":85.05000305175781},{"timestamp":1742378040000,"open":6.83726,"high":6.84014,"low":6.83726,"close":6.84009,"volume":89.55000305175781},{"timestamp":1742378100000,"open":6.8401,"high":6.84161,"low":6.83931,"close":6.84102,"volume":121.05000305175781},{"timestamp":1742378160000,"open":6.84102,"high":6.84107,"low":6.83911,"close":6.83913,"volume":76.94999694824219},{"timestamp":1742378220000,"open":6.83905,"high":6.84073,"low":6.83876,"close":6.84062,"volume":66.1500015258789},{"timestamp":1742378280000,"open":6.84066,"high":6.84207,"low":6.84066,"close":6.84122,"volume":108.44999694824219},{"timestamp":1742378340000,"open":6.84132,"high":6.8418,"low":6.84065,"close":6.84065,"volume":99.9000015258789},{"timestamp":1742378400000,"open":6.84073,"high":6.84147,"low":6.84049,"close":6.84147,"volume":80.55000305175781},{"timestamp":1742378460000,"open":6.84147,"high":6.84242,"low":6.8414,"close":6.84242,"volume":62.54999923706055},{"timestamp":1742378520000,"open":6.84248,"high":6.84255,"low":6.84084,"close":6.84084,"volume":58.5},{"timestamp":1742378580000,"open":6.84084,"high":6.84216,"low":6.8408,"close":6.84184,"volume":83.25},{"timestamp":1742378640000,"open":6.84184,"high":6.84272,"low":6.84184,"close":6.8423,"volume":63.900001525878906},{"timestamp":1742378700000,"open":6.8423,"high":6.84321,"low":6.84225,"close":6.84318,"volume":59.849998474121094},{"timestamp":1742378760000,"open":6.84318,"high":6.84421,"low":6.84318,"close":6.84387,"volume":77.4000015258789},{"timestamp":1742378820000,"open":6.84387,"high":6.84421,"low":6.84341,"close":6.84378,"volume":60.75},{"timestamp":1742378880000,"open":6.84386,"high":6.84487,"low":6.8433,"close":6.84486,"volume":62.099998474121094},{"timestamp":1742378940000,"open":6.84487,"high":6.84487,"low":6.84446,"close":6.84472,"volume":39.599998474121094},{"timestamp":1742379000000,"open":6.84472,"high":6.84521,"low":6.84437,"close":6.84444,"volume":69.75},{"timestamp":1742379060000,"open":6.84445,"high":6.84508,"low":6.84436,"close":6.8448,"volume":44.099998474121094},{"timestamp":1742379120000,"open":6.84482,"high":6.84521,"low":6.84326,"close":6.84338,"volume":83.69999694824219},{"timestamp":1742379180000,"open":6.8433,"high":6.84469,"low":6.84323,"close":6.84448,"volume":64.3499984741211},{"timestamp":1742379240000,"open":6.84454,"high":6.84458,"low":6.84326,"close":6.84422,"volume":82.3499984741211},{"timestamp":1742379300000,"open":6.84427,"high":6.845,"low":6.84395,"close":6.84488,"volume":49.95000076293945},{"timestamp":1742379360000,"open":6.8448,"high":6.84515,"low":6.84472,"close":6.84475,"volume":37.79999923706055},{"timestamp":1742379420000,"open":6.84475,"high":6.84497,"low":6.84452,"close":6.84467,"volume":31.5},{"timestamp":1742379480000,"open":6.84468,"high":6.84485,"low":6.84348,"close":6.8442,"volume":85.5},{"timestamp":1742379540000,"open":6.8442,"high":6.84456,"low":6.84399,"close":6.84438,"volume":44.099998474121094},{"timestamp":1742379600000,"open":6.84429,"high":6.84438,"low":6.84355,"close":6.84356,"volume":31.950000762939453},{"timestamp":1742379660000,"open":6.84352,"high":6.84352,"low":6.84116,"close":6.84116,"volume":75.1500015258789},{"timestamp":1742379720000,"open":6.8412,"high":6.84185,"low":6.8409,"close":6.84101,"volume":62.099998474121094},{"timestamp":1742379780000,"open":6.8411,"high":6.84121,"low":6.84013,"close":6.84121,"volume":85.94999694824219},{"timestamp":1742379840000,"open":6.8412,"high":6.84136,"low":6.84095,"close":6.84123,"volume":43.20000076293945},{"timestamp":1742379900000,"open":6.84135,"high":6.84292,"low":6.84131,"close":6.84186,"volume":78.75},{"timestamp":1742379960000,"open":6.84186,"high":6.84186,"low":6.84043,"close":6.84095,"volume":61.20000076293945},{"timestamp":1742380020000,"open":6.84072,"high":6.84119,"low":6.84069,"close":6.84119,"volume":42.29999923706055},{"timestamp":1742380080000,"open":6.84119,"high":6.84211,"low":6.84111,"close":6.84208,"volume":53.099998474121094},{"timestamp":1742380140000,"open":6.84215,"high":6.84236,"low":6.84157,"close":6.84197,"volume":50.849998474121094},{"timestamp":1742380200000,"open":6.84197,"high":6.84444,"low":6.8419,"close":6.84323,"volume":71.0999984741211},{"timestamp":1742380260000,"open":6.84331,"high":6.84425,"low":6.84325,"close":6.84353,"volume":63},{"timestamp":1742380320000,"open":6.84353,"high":6.84529,"low":6.8429,"close":6.84351,"volume":102.87000274658203},{"timestamp":1742380380000,"open":6.84325,"high":6.84429,"low":6.84325,"close":6.84344,"volume":87.56999969482422},{"timestamp":1742380440000,"open":6.84344,"high":6.84525,"low":6.84344,"close":6.84406,"volume":91.3499984741211},{"timestamp":1742380500000,"open":6.84407,"high":6.84583,"low":6.84387,"close":6.84565,"volume":67.94999694824219},{"timestamp":1742380560000,"open":6.8456,"high":6.84604,"low":6.84554,"close":6.84576,"volume":27.450000762939453},{"timestamp":1742380620000,"open":6.84576,"high":6.84681,"low":6.84576,"close":6.84676,"volume":47.70000076293945},{"timestamp":1742380680000,"open":6.84675,"high":6.84747,"low":6.8464,"close":6.84698,"volume":63.45000076293945},{"timestamp":1742380740000,"open":6.84705,"high":6.84751,"low":6.84667,"close":6.84708,"volume":73.3499984741211},{"timestamp":1742380800000,"open":6.84708,"high":6.84807,"low":6.84684,"close":6.84766,"volume":52.20000076293945},{"timestamp":1742380860000,"open":6.84766,"high":6.84825,"low":6.84759,"close":6.84807,"volume":31.049999237060547},{"timestamp":1742380920000,"open":6.84806,"high":6.84806,"low":6.84715,"close":6.84761,"volume":44.54999923706055},{"timestamp":1742380980000,"open":6.84755,"high":6.84803,"low":6.84744,"close":6.84774,"volume":35.099998474121094},{"timestamp":1742381040000,"open":6.84784,"high":6.8483,"low":6.84694,"close":6.84694,"volume":54},{"timestamp":1742381100000,"open":6.84687,"high":6.84687,"low":6.84479,"close":6.84597,"volume":64.80000305175781},{"timestamp":1742381160000,"open":6.84597,"high":6.84625,"low":6.84534,"close":6.84625,"volume":46.349998474121094},{"timestamp":1742381220000,"open":6.8461,"high":6.84631,"low":6.84488,"close":6.84488,"volume":27},{"timestamp":1742381280000,"open":6.84488,"high":6.84552,"low":6.84368,"close":6.84368,"volume":62.099998474121094},{"timestamp":1742381340000,"open":6.84378,"high":6.84378,"low":6.8422,"close":6.84239,"volume":70.19999694824219},{"timestamp":1742381400000,"open":6.8424,"high":6.8434,"low":6.84187,"close":6.84333,"volume":61.650001525878906},{"timestamp":1742381460000,"open":6.84333,"high":6.84426,"low":6.84269,"close":6.8442,"volume":56.70000076293945},{"timestamp":1742381520000,"open":6.8442,"high":6.8442,"low":6.84345,"close":6.84414,"volume":42.75},{"timestamp":1742381580000,"open":6.84424,"high":6.8444,"low":6.84336,"close":6.84338,"volume":42.29999923706055},{"timestamp":1742381640000,"open":6.84323,"high":6.84328,"low":6.84245,"close":6.84291,"volume":46.79999923706055},{"timestamp":1742381700000,"open":6.84291,"high":6.84318,"low":6.84239,"close":6.84249,"volume":56.70000076293945},{"timestamp":1742381760000,"open":6.84249,"high":6.84302,"low":6.84215,"close":6.84259,"volume":55.79999923706055},{"timestamp":1742381820000,"open":6.84258,"high":6.84279,"low":6.84246,"close":6.8427,"volume":30.600000381469727},{"timestamp":1742381880000,"open":6.84267,"high":6.84342,"low":6.8426,"close":6.84331,"volume":25.649999618530273},{"timestamp":1742381940000,"open":6.8433,"high":6.84343,"low":6.84266,"close":6.84307,"volume":45.900001525878906},{"timestamp":1742382000000,"open":6.843,"high":6.84344,"low":6.84293,"close":6.84312,"volume":32.849998474121094},{"timestamp":1742382060000,"open":6.84308,"high":6.84345,"low":6.84275,"close":6.84294,"volume":44.54999923706055},{"timestamp":1742382120000,"open":6.84294,"high":6.84466,"low":6.84294,"close":6.84434,"volume":74.25},{"timestamp":1742382180000,"open":6.84435,"high":6.84435,"low":6.84362,"close":6.84385,"volume":38.70000076293945},{"timestamp":1742382240000,"open":6.84383,"high":6.84435,"low":6.84371,"close":6.8442,"volume":55.79999923706055},{"timestamp":1742382300000,"open":6.8442,"high":6.84506,"low":6.8442,"close":6.84506,"volume":39.150001525878906},{"timestamp":1742382360000,"open":6.84506,"high":6.84707,"low":6.84506,"close":6.8461,"volume":58.95000076293945},{"timestamp":1742382420000,"open":6.8461,"high":6.84701,"low":6.84563,"close":6.84577,"volume":70.19999694824219},{"timestamp":1742382480000,"open":6.84587,"high":6.84587,"low":6.84492,"close":6.84561,"volume":47.70000076293945},{"timestamp":1742382540000,"open":6.84575,"high":6.84608,"low":6.84503,"close":6.84536,"volume":53.099998474121094},{"timestamp":1742382600000,"open":6.84536,"high":6.84599,"low":6.84525,"close":6.84533,"volume":48.150001525878906},{"timestamp":1742382660000,"open":6.84533,"high":6.84533,"low":6.84331,"close":6.84372,"volume":56.25},{"timestamp":1742382720000,"open":6.84376,"high":6.84397,"low":6.84361,"close":6.84377,"volume":41.400001525878906},{"timestamp":1742382780000,"open":6.84378,"high":6.8445,"low":6.84314,"close":6.84349,"volume":57.599998474121094},{"timestamp":1742382840000,"open":6.84344,"high":6.84448,"low":6.84305,"close":6.84402,"volume":70.19999694824219},{"timestamp":1742382900000,"open":6.84396,"high":6.8444,"low":6.84376,"close":6.8444,"volume":29.25},{"timestamp":1742382960000,"open":6.84449,"high":6.84495,"low":6.84403,"close":6.84468,"volume":72.44999694824219},{"timestamp":1742383020000,"open":6.84469,"high":6.84493,"low":6.84397,"close":6.84423,"volume":55.349998474121094},{"timestamp":1742383080000,"open":6.8443,"high":6.84473,"low":6.84324,"close":6.84336,"volume":61.20000076293945},{"timestamp":1742383140000,"open":6.84345,"high":6.84524,"low":6.84345,"close":6.84524,"volume":63.45000076293945},{"timestamp":1742383200000,"open":6.84525,"high":6.84585,"low":6.84476,"close":6.84533,"volume":81},{"timestamp":1742383260000,"open":6.84525,"high":6.84548,"low":6.84492,"close":6.84548,"volume":46.79999923706055},{"timestamp":1742383320000,"open":6.84548,"high":6.84584,"low":6.84544,"close":6.84567,"volume":38.70000076293945},{"timestamp":1742383380000,"open":6.84566,"high":6.84566,"low":6.84315,"close":6.84341,"volume":78.75},{"timestamp":1742383440000,"open":6.84342,"high":6.84401,"low":6.84312,"close":6.84389,"volume":56.25},{"timestamp":1742383500000,"open":6.84391,"high":6.84403,"low":6.84266,"close":6.84288,"volume":59.400001525878906},{"timestamp":1742383560000,"open":6.84281,"high":6.8433,"low":6.84259,"close":6.84305,"volume":58.95000076293945},{"timestamp":1742383620000,"open":6.84298,"high":6.84311,"low":6.84244,"close":6.84268,"volume":45.900001525878906},{"timestamp":1742383680000,"open":6.84261,"high":6.84293,"low":6.84192,"close":6.84281,"volume":54.45000076293945},{"timestamp":1742383740000,"open":6.84281,"high":6.84308,"low":6.84224,"close":6.84308,"volume":49.5},{"timestamp":1742383800000,"open":6.84308,"high":6.84396,"low":6.84308,"close":6.84392,"volume":62.099998474121094},{"timestamp":1742383860000,"open":6.84384,"high":6.84402,"low":6.84352,"close":6.84399,"volume":36.900001525878906},{"timestamp":1742383920000,"open":6.84398,"high":6.8442,"low":6.84208,"close":6.84216,"volume":54.900001525878906},{"timestamp":1742383980000,"open":6.84217,"high":6.84248,"low":6.84159,"close":6.84178,"volume":58.04999923706055},{"timestamp":1742384040000,"open":6.84178,"high":6.84178,"low":6.84036,"close":6.84068,"volume":56.70000076293945},{"timestamp":1742384100000,"open":6.84076,"high":6.84082,"low":6.83892,"close":6.83899,"volume":71.0999984741211},{"timestamp":1742384160000,"open":6.83906,"high":6.83994,"low":6.83876,"close":6.83943,"volume":66.1500015258789},{"timestamp":1742384220000,"open":6.83943,"high":6.83943,"low":6.83857,"close":6.83908,"volume":67.94999694824219},{"timestamp":1742384280000,"open":6.83901,"high":6.84001,"low":6.83763,"close":6.83787,"volume":68.8499984741211},{"timestamp":1742384340000,"open":6.83787,"high":6.84041,"low":6.83787,"close":6.84041,"volume":90},{"timestamp":1742384400000,"open":6.84041,"high":6.84042,"low":6.83965,"close":6.84037,"volume":65.69999694824219},{"timestamp":1742384460000,"open":6.84037,"high":6.84046,"low":6.83925,"close":6.83961,"volume":52.20000076293945},{"timestamp":1742384520000,"open":6.83954,"high":6.84053,"low":6.83915,"close":6.83915,"volume":55.79999923706055},{"timestamp":1742384580000,"open":6.83917,"high":6.83931,"low":6.83796,"close":6.83796,"volume":48.599998474121094},{"timestamp":1742384640000,"open":6.83809,"high":6.83836,"low":6.83692,"close":6.83697,"volume":70.19999694824219},{"timestamp":1742384700000,"open":6.83698,"high":6.83739,"low":6.83645,"close":6.83666,"volume":71.0999984741211},{"timestamp":1742384760000,"open":6.83667,"high":6.83739,"low":6.83634,"close":6.83735,"volume":69.75},{"timestamp":1742384820000,"open":6.83735,"high":6.83767,"low":6.83657,"close":6.83765,"volume":49.95000076293945},{"timestamp":1742384880000,"open":6.83765,"high":6.8381,"low":6.83764,"close":6.8381,"volume":27},{"timestamp":1742384940000,"open":6.838,"high":6.838,"low":6.83754,"close":6.83766,"volume":44.099998474121094},{"timestamp":1742385000000,"open":6.83767,"high":6.83828,"low":6.83709,"close":6.83794,"volume":65.69999694824219},{"timestamp":1742385060000,"open":6.83806,"high":6.83863,"low":6.83776,"close":6.83803,"volume":55.349998474121094},{"timestamp":1742385120000,"open":6.83818,"high":6.83836,"low":6.83667,"close":6.83693,"volume":58.5},{"timestamp":1742385180000,"open":6.83693,"high":6.83763,"low":6.83691,"close":6.83732,"volume":44.099998474121094},{"timestamp":1742385240000,"open":6.8373,"high":6.83861,"low":6.83708,"close":6.83807,"volume":46.79999923706055},{"timestamp":1742385300000,"open":6.83798,"high":6.83809,"low":6.83618,"close":6.83619,"volume":59.400001525878906},{"timestamp":1742385360000,"open":6.83615,"high":6.83865,"low":6.83465,"close":6.83743,"volume":241.64999389648438},{"timestamp":1742385420000,"open":6.83743,"high":6.83862,"low":6.83592,"close":6.83626,"volume":195.1199951171875},{"timestamp":1742385480000,"open":6.83619,"high":6.83814,"low":6.83615,"close":6.83748,"volume":110.25},{"timestamp":1742385540000,"open":6.83748,"high":6.83813,"low":6.8373,"close":6.83773,"volume":66.5999984741211},{"timestamp":1742385600000,"open":6.83769,"high":6.83819,"low":6.83692,"close":6.83734,"volume":89.55000305175781},{"timestamp":1742385660000,"open":6.83735,"high":6.83758,"low":6.83564,"close":6.83629,"volume":121.05000305175781},{"timestamp":1742385720000,"open":6.83629,"high":6.83636,"low":6.83497,"close":6.83504,"volume":91.3499984741211},{"timestamp":1742385780000,"open":6.83512,"high":6.8358,"low":6.83512,"close":6.8354,"volume":73.3499984741211},{"timestamp":1742385840000,"open":6.83555,"high":6.83568,"low":6.83387,"close":6.83389,"volume":63.45000076293945},{"timestamp":1742385900000,"open":6.83396,"high":6.83479,"low":6.83288,"close":6.83297,"volume":100.3499984741211},{"timestamp":1742385960000,"open":6.83295,"high":6.83299,"low":6.83235,"close":6.83256,"volume":66.1500015258789},{"timestamp":1742386020000,"open":6.83254,"high":6.83322,"low":6.83246,"close":6.83288,"volume":66.1500015258789},{"timestamp":1742386080000,"open":6.83289,"high":6.83306,"low":6.83187,"close":6.83219,"volume":74.69999694824219},{"timestamp":1742386140000,"open":6.83218,"high":6.83412,"low":6.8321,"close":6.83412,"volume":99.44999694824219},{"timestamp":1742386200000,"open":6.83412,"high":6.8353,"low":6.83408,"close":6.83478,"volume":85.5},{"timestamp":1742386260000,"open":6.8348,"high":6.83505,"low":6.83363,"close":6.83392,"volume":78.30000305175781},{"timestamp":1742386320000,"open":6.83389,"high":6.83411,"low":6.83254,"close":6.83271,"volume":80.55000305175781},{"timestamp":1742386380000,"open":6.83271,"high":6.83441,"low":6.83252,"close":6.8342,"volume":85.5},{"timestamp":1742386440000,"open":6.83421,"high":6.83426,"low":6.83355,"close":6.83396,"volume":59.400001525878906},{"timestamp":1742386500000,"open":6.83388,"high":6.83457,"low":6.83339,"close":6.83419,"volume":86.8499984741211},{"timestamp":1742386560000,"open":6.83419,"high":6.83471,"low":6.83418,"close":6.8344,"volume":78.30000305175781},{"timestamp":1742386620000,"open":6.83447,"high":6.83467,"low":6.83388,"close":6.83438,"volume":58.5},{"timestamp":1742386680000,"open":6.83443,"high":6.83562,"low":6.83443,"close":6.83562,"volume":61.650001525878906},{"timestamp":1742386740000,"open":6.83553,"high":6.83554,"low":6.83375,"close":6.83381,"volume":78.75},{"timestamp":1742386800000,"open":6.83374,"high":6.83446,"low":6.83306,"close":6.83329,"volume":68.4000015258789},{"timestamp":1742386860000,"open":6.83323,"high":6.83499,"low":6.83323,"close":6.83448,"volume":90},{"timestamp":1742386920000,"open":6.83448,"high":6.83467,"low":6.83416,"close":6.83442,"volume":42.29999923706055},{"timestamp":1742386980000,"open":6.83449,"high":6.8349,"low":6.83437,"close":6.8349,"volume":57.599998474121094},{"timestamp":1742387040000,"open":6.83482,"high":6.83598,"low":6.83467,"close":6.83598,"volume":70.6500015258789},{"timestamp":1742387100000,"open":6.83599,"high":6.838,"low":6.83599,"close":6.83782,"volume":91.80000305175781},{"timestamp":1742387160000,"open":6.83782,"high":6.8382,"low":6.8355,"close":6.83787,"volume":157.5},{"timestamp":1742387220000,"open":6.8378,"high":6.83788,"low":6.83655,"close":6.83714,"volume":108.44999694824219},{"timestamp":1742387280000,"open":6.83722,"high":6.83845,"low":6.83715,"close":6.83833,"volume":113.4000015258789},{"timestamp":1742387340000,"open":6.83833,"high":6.83844,"low":6.83762,"close":6.83828,"volume":42.29999923706055},{"timestamp":1742387400000,"open":6.83827,"high":6.83894,"low":6.8381,"close":6.83894,"volume":66.5999984741211},{"timestamp":1742387460000,"open":6.83888,"high":6.83982,"low":6.8388,"close":6.83936,"volume":65.25},{"timestamp":1742387520000,"open":6.83937,"high":6.83955,"low":6.83907,"close":6.83917,"volume":80.0999984741211},{"timestamp":1742387580000,"open":6.83916,"high":6.83945,"low":6.83814,"close":6.83826,"volume":93.5999984741211},{"timestamp":1742387640000,"open":6.83823,"high":6.8384,"low":6.83696,"close":6.83704,"volume":75.5999984741211},{"timestamp":1742387700000,"open":6.83717,"high":6.83727,"low":6.835,"close":6.83631,"volume":71.0999984741211},{"timestamp":1742387760000,"open":6.83632,"high":6.83689,"low":6.83589,"close":6.83629,"volume":67.5},{"timestamp":1742387820000,"open":6.83629,"high":6.83636,"low":6.83501,"close":6.83599,"volume":85.94999694824219},{"timestamp":1742387880000,"open":6.83599,"high":6.83712,"low":6.83558,"close":6.83712,"volume":78.75},{"timestamp":1742387940000,"open":6.83712,"high":6.83729,"low":6.83629,"close":6.83629,"volume":59.400001525878906},{"timestamp":1742388000000,"open":6.83629,"high":6.83629,"low":6.83348,"close":6.83348,"volume":84.1500015258789},{"timestamp":1742388060000,"open":6.83333,"high":6.83511,"low":6.83318,"close":6.83358,"volume":88.19999694824219},{"timestamp":1742388120000,"open":6.83365,"high":6.83366,"low":6.83271,"close":6.83351,"volume":82.3499984741211},{"timestamp":1742388180000,"open":6.83345,"high":6.83505,"low":6.83345,"close":6.83472,"volume":71.0999984741211},{"timestamp":1742388240000,"open":6.83481,"high":6.83531,"low":6.83439,"close":6.83444,"volume":57.599998474121094},{"timestamp":1742388300000,"open":6.83442,"high":6.83518,"low":6.83442,"close":6.8348,"volume":66.1500015258789},{"timestamp":1742388360000,"open":6.83469,"high":6.83667,"low":6.83469,"close":6.83661,"volume":74.25},{"timestamp":1742388420000,"open":6.83661,"high":6.83708,"low":6.83575,"close":6.83607,"volume":95.8499984741211},{"timestamp":1742388480000,"open":6.83607,"high":6.8364,"low":6.83565,"close":6.83574,"volume":69.75},{"timestamp":1742388540000,"open":6.83574,"high":6.8364,"low":6.83528,"close":6.83622,"volume":69.30000305175781},{"timestamp":1742388600000,"open":6.83635,"high":6.83669,"low":6.83545,"close":6.83594,"volume":82.80000305175781},{"timestamp":1742388660000,"open":6.836,"high":6.83688,"low":6.83526,"close":6.83688,"volume":91.3499984741211},{"timestamp":1742388720000,"open":6.83702,"high":6.83752,"low":6.8363,"close":6.83733,"volume":93.1500015258789},{"timestamp":1742388780000,"open":6.83733,"high":6.83747,"low":6.83694,"close":6.83733,"volume":67.05000305175781},{"timestamp":1742388840000,"open":6.83732,"high":6.83753,"low":6.83703,"close":6.83712,"volume":77.4000015258789},{"timestamp":1742388900000,"open":6.83717,"high":6.84016,"low":6.83717,"close":6.83982,"volume":108},{"timestamp":1742388960000,"open":6.83976,"high":6.8418,"low":6.83951,"close":6.84173,"volume":107.55000305175781},{"timestamp":1742389020000,"open":6.84172,"high":6.84296,"low":6.8415,"close":6.84283,"volume":116.0999984741211},{"timestamp":1742389080000,"open":6.84293,"high":6.84326,"low":6.84238,"close":6.84258,"volume":107.0999984741211},{"timestamp":1742389140000,"open":6.84257,"high":6.84349,"low":6.84236,"close":6.84236,"volume":104.30999755859375},{"timestamp":1742389200000,"open":6.84227,"high":6.84302,"low":6.84223,"close":6.84268,"volume":107.0999984741211},{"timestamp":1742389260000,"open":6.84263,"high":6.84263,"low":6.84136,"close":6.84142,"volume":101.69999694824219},{"timestamp":1742389320000,"open":6.84142,"high":6.84212,"low":6.84136,"close":6.8417,"volume":71.55000305175781},{"timestamp":1742389380000,"open":6.84177,"high":6.84238,"low":6.84111,"close":6.84234,"volume":98.55000305175781},{"timestamp":1742389440000,"open":6.84241,"high":6.84248,"low":6.84165,"close":6.84197,"volume":72},{"timestamp":1742389500000,"open":6.84206,"high":6.84206,"low":6.84053,"close":6.84075,"volume":65.25},{"timestamp":1742389560000,"open":6.84076,"high":6.84207,"low":6.84068,"close":6.84196,"volume":95.4000015258789},{"timestamp":1742389620000,"open":6.84188,"high":6.84229,"low":6.84157,"close":6.84173,"volume":75.5999984741211},{"timestamp":1742389680000,"open":6.84173,"high":6.84349,"low":6.84124,"close":6.84349,"volume":81},{"timestamp":1742389740000,"open":6.84363,"high":6.84519,"low":6.8436,"close":6.84477,"volume":85.5},{"timestamp":1742389800000,"open":6.84469,"high":6.84478,"low":6.84273,"close":6.84283,"volume":80.0999984741211},{"timestamp":1742389860000,"open":6.84274,"high":6.84274,"low":6.84181,"close":6.84245,"volume":88.6500015258789},{"timestamp":1742389920000,"open":6.84246,"high":6.84386,"low":6.84209,"close":6.84385,"volume":68.4000015258789},{"timestamp":1742389980000,"open":6.84385,"high":6.84399,"low":6.84324,"close":6.84399,"volume":71.0999984741211},{"timestamp":1742390040000,"open":6.84407,"high":6.84469,"low":6.84369,"close":6.84369,"volume":63.900001525878906},{"timestamp":1742390100000,"open":6.84373,"high":6.84436,"low":6.8437,"close":6.8437,"volume":67.5},{"timestamp":1742390160000,"open":6.84379,"high":6.84394,"low":6.84265,"close":6.84265,"volume":70.19999694824219},{"timestamp":1742390220000,"open":6.84257,"high":6.8431,"low":6.84242,"close":6.8431,"volume":62.099998474121094},{"timestamp":1742390280000,"open":6.8431,"high":6.84391,"low":6.8431,"close":6.84351,"volume":71.55000305175781},{"timestamp":1742390340000,"open":6.84359,"high":6.84454,"low":6.84351,"close":6.84439,"volume":56.70000076293945},{"timestamp":1742390400000,"open":6.84432,"high":6.84562,"low":6.84372,"close":6.84549,"volume":65.69999694824219},{"timestamp":1742390460000,"open":6.8455,"high":6.84743,"low":6.84534,"close":6.84711,"volume":99.9000015258789},{"timestamp":1742390520000,"open":6.84729,"high":6.84729,"low":6.84631,"close":6.84695,"volume":103.5},{"timestamp":1742390580000,"open":6.84689,"high":6.84696,"low":6.84493,"close":6.84493,"volume":109.3499984741211},{"timestamp":1742390640000,"open":6.84482,"high":6.84555,"low":6.84482,"close":6.84547,"volume":74.69999694824219},{"timestamp":1742390700000,"open":6.84553,"high":6.84553,"low":6.84448,"close":6.84457,"volume":70.6500015258789},{"timestamp":1742390760000,"open":6.84464,"high":6.84491,"low":6.84256,"close":6.84334,"volume":96.30000305175781},{"timestamp":1742390820000,"open":6.84343,"high":6.84419,"low":6.84343,"close":6.84404,"volume":50.400001525878906},{"timestamp":1742390880000,"open":6.84406,"high":6.84489,"low":6.84403,"close":6.84481,"volume":49.5},{"timestamp":1742390940000,"open":6.84481,"high":6.84589,"low":6.84468,"close":6.84527,"volume":86.4000015258789},{"timestamp":1742391000000,"open":6.84535,"high":6.84553,"low":6.8444,"close":6.84455,"volume":118.3499984741211},{"timestamp":1742391060000,"open":6.84455,"high":6.84506,"low":6.84269,"close":6.84288,"volume":100.80000305175781},{"timestamp":1742391120000,"open":6.8428,"high":6.84321,"low":6.84272,"close":6.84292,"volume":58.5},{"timestamp":1742391180000,"open":6.84293,"high":6.84324,"low":6.84237,"close":6.84303,"volume":76.5},{"timestamp":1742391240000,"open":6.84303,"high":6.84326,"low":6.84231,"close":6.84237,"volume":91.80000305175781},{"timestamp":1742391300000,"open":6.84251,"high":6.8431,"low":6.8421,"close":6.84243,"volume":73.80000305175781},{"timestamp":1742391360000,"open":6.84248,"high":6.84327,"low":6.84246,"close":6.84317,"volume":64.80000305175781},{"timestamp":1742391420000,"open":6.84316,"high":6.84342,"low":6.84309,"close":6.84331,"volume":51.29999923706055},{"timestamp":1742391480000,"open":6.84342,"high":6.84472,"low":6.84342,"close":6.84454,"volume":53.54999923706055},{"timestamp":1742391540000,"open":6.84448,"high":6.84569,"low":6.84424,"close":6.84451,"volume":64.3499984741211},{"timestamp":1742391600000,"open":6.84451,"high":6.84483,"low":6.84298,"close":6.84301,"volume":85.5},{"timestamp":1742391660000,"open":6.84291,"high":6.84291,"low":6.84074,"close":6.84211,"volume":123.30000305175781},{"timestamp":1742391720000,"open":6.84211,"high":6.84322,"low":6.84179,"close":6.84262,"volume":110.25},{"timestamp":1742391780000,"open":6.84262,"high":6.84454,"low":6.84248,"close":6.84414,"volume":72.9000015258789},{"timestamp":1742391840000,"open":6.84421,"high":6.84461,"low":6.84332,"close":6.84332,"volume":84.5999984741211},{"timestamp":1742391900000,"open":6.84321,"high":6.84451,"low":6.8424,"close":6.84451,"volume":106.19999694824219},{"timestamp":1742391960000,"open":6.84432,"high":6.8449,"low":6.8437,"close":6.84456,"volume":102.1500015258789},{"timestamp":1742392020000,"open":6.84457,"high":6.84457,"low":6.84358,"close":6.84399,"volume":95.8499984741211},{"timestamp":1742392080000,"open":6.84391,"high":6.84474,"low":6.84369,"close":6.84458,"volume":91.80000305175781},{"timestamp":1742392140000,"open":6.84458,"high":6.84512,"low":6.8441,"close":6.84448,"volume":87.30000305175781},{"timestamp":1742392200000,"open":6.84449,"high":6.8456,"low":6.84404,"close":6.84521,"volume":68.4000015258789},{"timestamp":1742392260000,"open":6.84506,"high":6.84582,"low":6.84451,"close":6.84545,"volume":66.5999984741211},{"timestamp":1742392320000,"open":6.84545,"high":6.84611,"low":6.84523,"close":6.84553,"volume":81.44999694824219},{"timestamp":1742392380000,"open":6.8456,"high":6.8467,"low":6.84535,"close":6.84669,"volume":89.0999984741211},{"timestamp":1742392440000,"open":6.84661,"high":6.84726,"low":6.84588,"close":6.84672,"volume":90},{"timestamp":1742392500000,"open":6.84688,"high":6.84721,"low":6.84571,"close":6.84579,"volume":98.55000305175781},{"timestamp":1742392560000,"open":6.8458,"high":6.84604,"low":6.84506,"close":6.84537,"volume":89.45999908447266},{"timestamp":1742392620000,"open":6.84531,"high":6.84548,"low":6.84432,"close":6.84518,"volume":95.8499984741211},{"timestamp":1742392680000,"open":6.84519,"high":6.84588,"low":6.84501,"close":6.84552,"volume":83.25},{"timestamp":1742392740000,"open":6.84558,"high":6.84654,"low":6.84558,"close":6.84641,"volume":69.75},{"timestamp":1742392800000,"open":6.84647,"high":6.84741,"low":6.8457,"close":6.8457,"volume":105.30000305175781},{"timestamp":1742392860000,"open":6.84578,"high":6.84619,"low":6.84557,"close":6.84584,"volume":61.20000076293945},{"timestamp":1742392920000,"open":6.84584,"high":6.84584,"low":6.84454,"close":6.84466,"volume":63.900001525878906},{"timestamp":1742392980000,"open":6.84467,"high":6.84467,"low":6.84426,"close":6.84426,"volume":29.700000762939453},{"timestamp":1742393040000,"open":6.84426,"high":6.84459,"low":6.8429,"close":6.84328,"volume":72},{"timestamp":1742393100000,"open":6.84328,"high":6.84444,"low":6.84328,"close":6.8444,"volume":54},{"timestamp":1742393160000,"open":6.84439,"high":6.84482,"low":6.84376,"close":6.84424,"volume":68.62000274658203},{"timestamp":1742393220000,"open":6.84424,"high":6.84478,"low":6.84328,"close":6.84472,"volume":55.349998474121094},{"timestamp":1742393280000,"open":6.84464,"high":6.84558,"low":6.84449,"close":6.84532,"volume":65.69999694824219},{"timestamp":1742393340000,"open":6.84524,"high":6.84593,"low":6.84474,"close":6.84475,"volume":58.95000076293945},{"timestamp":1742393400000,"open":6.84471,"high":6.84502,"low":6.8438,"close":6.8446,"volume":62.099998474121094},{"timestamp":1742393460000,"open":6.8446,"high":6.84535,"low":6.84411,"close":6.8453,"volume":43.650001525878906},{"timestamp":1742393520000,"open":6.84529,"high":6.84568,"low":6.84443,"close":6.84545,"volume":81},{"timestamp":1742393580000,"open":6.84545,"high":6.84553,"low":6.8449,"close":6.84513,"volume":66.5999984741211},{"timestamp":1742393640000,"open":6.84513,"high":6.84541,"low":6.84432,"close":6.84433,"volume":72},{"timestamp":1742393700000,"open":6.84433,"high":6.84474,"low":6.84395,"close":6.84395,"volume":56.70000076293945},{"timestamp":1742393760000,"open":6.84395,"high":6.84423,"low":6.8429,"close":6.8429,"volume":57.599998474121094},{"timestamp":1742393820000,"open":6.8429,"high":6.84404,"low":6.84259,"close":6.84389,"volume":77.4000015258789},{"timestamp":1742393880000,"open":6.8439,"high":6.84395,"low":6.84311,"close":6.84355,"volume":66.1500015258789},{"timestamp":1742393940000,"open":6.84363,"high":6.8442,"low":6.84318,"close":6.84378,"volume":71.0999984741211},{"timestamp":1742394000000,"open":6.84376,"high":6.84488,"low":6.84376,"close":6.84488,"volume":59.849998474121094},{"timestamp":1742394060000,"open":6.84489,"high":6.84594,"low":6.84489,"close":6.84531,"volume":113.4000015258789},{"timestamp":1742394120000,"open":6.84521,"high":6.84577,"low":6.84446,"close":6.84447,"volume":67.5},{"timestamp":1742394180000,"open":6.84457,"high":6.84514,"low":6.84435,"close":6.84495,"volume":70.19999694824219},{"timestamp":1742394240000,"open":6.84501,"high":6.84535,"low":6.84416,"close":6.84458,"volume":62.099998474121094},{"timestamp":1742394300000,"open":6.84458,"high":6.84493,"low":6.84363,"close":6.84363,"volume":77.8499984741211},{"timestamp":1742394360000,"open":6.84363,"high":6.84372,"low":6.84289,"close":6.84291,"volume":67.05000305175781},{"timestamp":1742394420000,"open":6.84295,"high":6.84316,"low":6.84236,"close":6.84287,"volume":58.04999923706055},{"timestamp":1742394480000,"open":6.84293,"high":6.84443,"low":6.84281,"close":6.8436,"volume":101.25},{"timestamp":1742394540000,"open":6.84349,"high":6.84434,"low":6.84312,"close":6.84422,"volume":81.98999786376953},{"timestamp":1742394600000,"open":6.84417,"high":6.84434,"low":6.84336,"close":6.84343,"volume":89.0999984741211},{"timestamp":1742394660000,"open":6.84351,"high":6.84436,"low":6.84349,"close":6.84381,"volume":62.54999923706055},{"timestamp":1742394720000,"open":6.84384,"high":6.84417,"low":6.84342,"close":6.84346,"volume":39.599998474121094},{"timestamp":1742394780000,"open":6.84344,"high":6.84428,"low":6.8434,"close":6.84413,"volume":36},{"timestamp":1742394840000,"open":6.8442,"high":6.84496,"low":6.84414,"close":6.84489,"volume":44.099998474121094},{"timestamp":1742394900000,"open":6.84488,"high":6.84499,"low":6.84404,"close":6.84497,"volume":67.05000305175781},{"timestamp":1742394960000,"open":6.84496,"high":6.84496,"low":6.84421,"close":6.84466,"volume":63},{"timestamp":1742395020000,"open":6.84465,"high":6.84569,"low":6.84451,"close":6.8447,"volume":59.400001525878906},{"timestamp":1742395080000,"open":6.8447,"high":6.84531,"low":6.84456,"close":6.84502,"volume":51.75},{"timestamp":1742395140000,"open":6.84502,"high":6.84588,"low":6.84482,"close":6.84547,"volume":31.5},{"timestamp":1742395200000,"open":6.84553,"high":6.84553,"low":6.84469,"close":6.84486,"volume":50.849998474121094},{"timestamp":1742395260000,"open":6.84486,"high":6.84594,"low":6.84482,"close":6.84554,"volume":39.599998474121094},{"timestamp":1742395320000,"open":6.84555,"high":6.84668,"low":6.84545,"close":6.84602,"volume":55.349998474121094},{"timestamp":1742395380000,"open":6.84599,"high":6.84599,"low":6.84469,"close":6.8447,"volume":66.1500015258789},{"timestamp":1742395440000,"open":6.84469,"high":6.84522,"low":6.84432,"close":6.8449,"volume":45.45000076293945},{"timestamp":1742395500000,"open":6.84491,"high":6.84527,"low":6.84462,"close":6.8451,"volume":37.79999923706055},{"timestamp":1742395560000,"open":6.84513,"high":6.84613,"low":6.84506,"close":6.84571,"volume":57.599998474121094},{"timestamp":1742395620000,"open":6.84582,"high":6.84741,"low":6.84577,"close":6.84741,"volume":68.8499984741211},{"timestamp":1742395680000,"open":6.84748,"high":6.84824,"low":6.84723,"close":6.84824,"volume":73.3499984741211},{"timestamp":1742395740000,"open":6.84823,"high":6.84846,"low":6.84787,"close":6.84787,"volume":69.75},{"timestamp":1742395800000,"open":6.84784,"high":6.8484,"low":6.84775,"close":6.84824,"volume":70.19999694824219},{"timestamp":1742395860000,"open":6.84825,"high":6.84909,"low":6.84821,"close":6.84909,"volume":58.95000076293945},{"timestamp":1742395920000,"open":6.84924,"high":6.85393,"low":6.84916,"close":6.85377,"volume":148.9499969482422},{"timestamp":1742395980000,"open":6.85377,"high":6.85413,"low":6.85211,"close":6.85272,"volume":118.80000305175781},{"timestamp":1742396040000,"open":6.85273,"high":6.85399,"low":6.85273,"close":6.85369,"volume":95.8499984741211},{"timestamp":1742396100000,"open":6.85373,"high":6.85373,"low":6.85104,"close":6.85166,"volume":110.69999694824219},{"timestamp":1742396160000,"open":6.85173,"high":6.85293,"low":6.85166,"close":6.85264,"volume":69.75},{"timestamp":1742396220000,"open":6.85256,"high":6.85291,"low":6.8503,"close":6.85079,"volume":113.8499984741211},{"timestamp":1742396280000,"open":6.85079,"high":6.85204,"low":6.85033,"close":6.85145,"volume":95.4000015258789},{"timestamp":1742396340000,"open":6.85146,"high":6.85339,"low":6.85146,"close":6.85297,"volume":132.75},{"timestamp":1742396400000,"open":6.85297,"high":6.85297,"low":6.85177,"close":6.85221,"volume":74.69999694824219},{"timestamp":1742396460000,"open":6.85229,"high":6.85348,"low":6.8522,"close":6.85317,"volume":48.599998474121094},{"timestamp":1742396520000,"open":6.85299,"high":6.85326,"low":6.85238,"close":6.85273,"volume":71.55000305175781},{"timestamp":1742396580000,"open":6.8528,"high":6.85293,"low":6.85159,"close":6.85159,"volume":36},{"timestamp":1742396640000,"open":6.85167,"high":6.85178,"low":6.85127,"close":6.85178,"volume":41.400001525878906},{"timestamp":1742396700000,"open":6.85188,"high":6.85308,"low":6.8517,"close":6.85284,"volume":88.19999694824219},{"timestamp":1742396760000,"open":6.85291,"high":6.85382,"low":6.85269,"close":6.85309,"volume":86.4000015258789},{"timestamp":1742396820000,"open":6.85314,"high":6.85314,"low":6.85188,"close":6.85189,"volume":50.849998474121094},{"timestamp":1742396880000,"open":6.85189,"high":6.85252,"low":6.85151,"close":6.85158,"volume":58.95000076293945},{"timestamp":1742396940000,"open":6.8515,"high":6.85214,"low":6.85096,"close":6.85214,"volume":64.3499984741211},{"timestamp":1742397000000,"open":6.85213,"high":6.85256,"low":6.85181,"close":6.8525,"volume":50.400001525878906},{"timestamp":1742397060000,"open":6.85248,"high":6.85281,"low":6.85217,"close":6.85217,"volume":55.79999923706055},{"timestamp":1742397120000,"open":6.85223,"high":6.85279,"low":6.85198,"close":6.85246,"volume":63.45000076293945},{"timestamp":1742397180000,"open":6.85247,"high":6.85295,"low":6.85238,"close":6.85289,"volume":53.099998474121094},{"timestamp":1742397240000,"open":6.85289,"high":6.85313,"low":6.8525,"close":6.85289,"volume":51.29999923706055},{"timestamp":1742397300000,"open":6.85289,"high":6.85365,"low":6.85289,"close":6.85304,"volume":72},{"timestamp":1742397360000,"open":6.85305,"high":6.85329,"low":6.85211,"close":6.85211,"volume":59.400001525878906},{"timestamp":1742397420000,"open":6.85212,"high":6.85331,"low":6.85187,"close":6.85249,"volume":59.849998474121094},{"timestamp":1742397480000,"open":6.85249,"high":6.85421,"low":6.85249,"close":6.85366,"volume":94.5},{"timestamp":1742397540000,"open":6.85362,"high":6.85407,"low":6.85287,"close":6.85304,"volume":86.4000015258789},{"timestamp":1742397600000,"open":6.85297,"high":6.85328,"low":6.85194,"close":6.85194,"volume":63.900001525878906},{"timestamp":1742397660000,"open":6.85187,"high":6.85222,"low":6.85163,"close":6.8517,"volume":57.150001525878906},{"timestamp":1742397720000,"open":6.85171,"high":6.85203,"low":6.85145,"close":6.85159,"volume":40.04999923706055},{"timestamp":1742397780000,"open":6.85167,"high":6.8519,"low":6.85158,"close":6.85188,"volume":51.29999923706055},{"timestamp":1742397840000,"open":6.85182,"high":6.85183,"low":6.85158,"close":6.85174,"volume":45.900001525878906},{"timestamp":1742397900000,"open":6.85174,"high":6.85184,"low":6.85159,"close":6.85164,"volume":57.599998474121094},{"timestamp":1742397960000,"open":6.85165,"high":6.85181,"low":6.85155,"close":6.85161,"volume":53.099998474121094},{"timestamp":1742398020000,"open":6.85161,"high":6.85161,"low":6.85095,"close":6.85116,"volume":57.150001525878906},{"timestamp":1742398080000,"open":6.85108,"high":6.85181,"low":6.85058,"close":6.85067,"volume":64.3499984741211},{"timestamp":1742398140000,"open":6.85073,"high":6.85116,"low":6.85057,"close":6.85093,"volume":45.900001525878906},{"timestamp":1742398200000,"open":6.85094,"high":6.85181,"low":6.85087,"close":6.85161,"volume":101.69999694824219},{"timestamp":1742398260000,"open":6.85151,"high":6.85151,"low":6.8509,"close":6.85141,"volume":82.80000305175781},{"timestamp":1742398320000,"open":6.85139,"high":6.85202,"low":6.851,"close":6.85178,"volume":80.0999984741211},{"timestamp":1742398380000,"open":6.85171,"high":6.85262,"low":6.85145,"close":6.85262,"volume":79.19999694824219},{"timestamp":1742398440000,"open":6.85262,"high":6.85411,"low":6.85261,"close":6.85396,"volume":62.54999923706055},{"timestamp":1742398500000,"open":6.85396,"high":6.85485,"low":6.85373,"close":6.85388,"volume":78.30000305175781},{"timestamp":1742398560000,"open":6.85388,"high":6.85389,"low":6.8533,"close":6.85371,"volume":60.29999923706055},{"timestamp":1742398620000,"open":6.85359,"high":6.85386,"low":6.85253,"close":6.85366,"volume":60.29999923706055},{"timestamp":1742398680000,"open":6.85372,"high":6.8546,"low":6.85237,"close":6.85237,"volume":110.61000061035156},{"timestamp":1742398740000,"open":6.85238,"high":6.85306,"low":6.85063,"close":6.85272,"volume":135.4499969482422},{"timestamp":1742398800000,"open":6.85273,"high":6.85395,"low":6.85273,"close":6.85387,"volume":67.05000305175781},{"timestamp":1742398860000,"open":6.85394,"high":6.85523,"low":6.85359,"close":6.85511,"volume":91.80000305175781},{"timestamp":1742398920000,"open":6.85503,"high":6.85553,"low":6.85492,"close":6.85539,"volume":63},{"timestamp":1742398980000,"open":6.85532,"high":6.85535,"low":6.85415,"close":6.85499,"volume":74.69999694824219},{"timestamp":1742399040000,"open":6.85507,"high":6.85507,"low":6.85408,"close":6.85471,"volume":67.94999694824219},{"timestamp":1742399100000,"open":6.85472,"high":6.85488,"low":6.85411,"close":6.85435,"volume":61.650001525878906},{"timestamp":1742399160000,"open":6.85435,"high":6.85526,"low":6.85428,"close":6.85464,"volume":76.5},{"timestamp":1742399220000,"open":6.85464,"high":6.85464,"low":6.85272,"close":6.85327,"volume":84.5999984741211},{"timestamp":1742399280000,"open":6.85328,"high":6.85347,"low":6.85192,"close":6.85204,"volume":76.94999694824219},{"timestamp":1742399340000,"open":6.85205,"high":6.8533,"low":6.85205,"close":6.8533,"volume":84.5999984741211},{"timestamp":1742399400000,"open":6.85329,"high":6.85439,"low":6.85329,"close":6.85393,"volume":95.4000015258789},{"timestamp":1742399460000,"open":6.85402,"high":6.85437,"low":6.85394,"close":6.85412,"volume":59.400001525878906},{"timestamp":1742399520000,"open":6.85418,"high":6.85549,"low":6.85417,"close":6.85542,"volume":89.55000305175781},{"timestamp":1742399580000,"open":6.85521,"high":6.85652,"low":6.85476,"close":6.85616,"volume":77.4000015258789},{"timestamp":1742399640000,"open":6.85623,"high":6.85651,"low":6.85582,"close":6.85651,"volume":40.5},{"timestamp":1742399700000,"open":6.85639,"high":6.85705,"low":6.85633,"close":6.85704,"volume":60.29999923706055},{"timestamp":1742399760000,"open":6.85702,"high":6.85778,"low":6.85701,"close":6.85734,"volume":73.3499984741211},{"timestamp":1742399820000,"open":6.85726,"high":6.85827,"low":6.85662,"close":6.85738,"volume":86.4000015258789},{"timestamp":1742399880000,"open":6.85744,"high":6.85901,"low":6.85739,"close":6.85876,"volume":107.0999984741211},{"timestamp":1742399940000,"open":6.85882,"high":6.85882,"low":6.85775,"close":6.85801,"volume":86.94000244140625},{"timestamp":1742400000000,"open":6.85806,"high":6.85806,"low":6.85561,"close":6.85629,"volume":118.3499984741211},{"timestamp":1742400060000,"open":6.8562,"high":6.85742,"low":6.85598,"close":6.85714,"volume":91.3499984741211},{"timestamp":1742400120000,"open":6.85713,"high":6.85762,"low":6.85655,"close":6.85655,"volume":94.05000305175781},{"timestamp":1742400180000,"open":6.85655,"high":6.85736,"low":6.85646,"close":6.85673,"volume":74.69999694824219},{"timestamp":1742400240000,"open":6.85667,"high":6.85736,"low":6.85667,"close":6.85721,"volume":78.30000305175781},{"timestamp":1742400300000,"open":6.85707,"high":6.85826,"low":6.85673,"close":6.85806,"volume":63},{"timestamp":1742400360000,"open":6.85806,"high":6.85831,"low":6.85774,"close":6.85831,"volume":54.900001525878906},{"timestamp":1742400420000,"open":6.85831,"high":6.85831,"low":6.85594,"close":6.8562,"volume":99},{"timestamp":1742400480000,"open":6.8562,"high":6.85685,"low":6.85544,"close":6.85554,"volume":52.650001525878906},{"timestamp":1742400540000,"open":6.85548,"high":6.85578,"low":6.85497,"close":6.85554,"volume":59.400001525878906},{"timestamp":1742400600000,"open":6.8555,"high":6.8559,"low":6.85453,"close":6.85479,"volume":61.11000061035156},{"timestamp":1742400660000,"open":6.85488,"high":6.85579,"low":6.85465,"close":6.85513,"volume":72.44999694824219},{"timestamp":1742400720000,"open":6.85512,"high":6.85663,"low":6.85485,"close":6.85516,"volume":105.30000305175781},{"timestamp":1742400780000,"open":6.85525,"high":6.85558,"low":6.85479,"close":6.85525,"volume":59.400001525878906},{"timestamp":1742400840000,"open":6.85525,"high":6.85525,"low":6.85407,"close":6.85428,"volume":57.599998474121094},{"timestamp":1742400900000,"open":6.8542,"high":6.85429,"low":6.85254,"close":6.85261,"volume":54},{"timestamp":1742400960000,"open":6.85255,"high":6.85355,"low":6.85254,"close":6.8532,"volume":71.0999984741211},{"timestamp":1742401020000,"open":6.85319,"high":6.85418,"low":6.85319,"close":6.85372,"volume":55.79999923706055},{"timestamp":1742401080000,"open":6.85372,"high":6.85436,"low":6.85367,"close":6.85375,"volume":32.849998474121094},{"timestamp":1742401140000,"open":6.85384,"high":6.85384,"low":6.85311,"close":6.85319,"volume":15.300000190734863},{"timestamp":1742401200000,"open":6.85312,"high":6.85337,"low":6.85268,"close":6.85303,"volume":37.349998474121094},{"timestamp":1742401260000,"open":6.8531,"high":6.85362,"low":6.85296,"close":6.85346,"volume":29.700000762939453},{"timestamp":1742401320000,"open":6.85346,"high":6.85368,"low":6.85267,"close":6.85268,"volume":44.099998474121094},{"timestamp":1742401380000,"open":6.85267,"high":6.8529,"low":6.85263,"close":6.85269,"volume":26.100000381469727},{"timestamp":1742401440000,"open":6.8526,"high":6.8528,"low":6.85199,"close":6.85204,"volume":52.20000076293945},{"timestamp":1742401500000,"open":6.85204,"high":6.85283,"low":6.85204,"close":6.85245,"volume":57.150001525878906},{"timestamp":1742401560000,"open":6.85245,"high":6.85307,"low":6.85244,"close":6.85278,"volume":42.75},{"timestamp":1742401620000,"open":6.85278,"high":6.85307,"low":6.8524,"close":6.85274,"volume":60.29999923706055},{"timestamp":1742401680000,"open":6.85262,"high":6.85283,"low":6.85203,"close":6.85275,"volume":35.099998474121094},{"timestamp":1742401740000,"open":6.85286,"high":6.85286,"low":6.85221,"close":6.85267,"volume":46.349998474121094},{"timestamp":1742401800000,"open":6.85275,"high":6.85293,"low":6.85228,"close":6.85279,"volume":51.29999923706055},{"timestamp":1742401860000,"open":6.85279,"high":6.8531,"low":6.85249,"close":6.8529,"volume":43.20000076293945},{"timestamp":1742401920000,"open":6.85313,"high":6.85451,"low":6.85298,"close":6.85445,"volume":58.95000076293945},{"timestamp":1742401980000,"open":6.85444,"high":6.85483,"low":6.85414,"close":6.8545,"volume":44.099998474121094},{"timestamp":1742402040000,"open":6.85449,"high":6.85585,"low":6.85449,"close":6.85585,"volume":50.400001525878906},{"timestamp":1742402100000,"open":6.85592,"high":6.85705,"low":6.85582,"close":6.85614,"volume":72},{"timestamp":1742402160000,"open":6.85606,"high":6.8566,"low":6.85576,"close":6.85655,"volume":50.849998474121094},{"timestamp":1742402220000,"open":6.85655,"high":6.85687,"low":6.85607,"close":6.85607,"volume":35.099998474121094},{"timestamp":1742402280000,"open":6.85606,"high":6.85607,"low":6.85507,"close":6.85513,"volume":23.399999618530273},{"timestamp":1742402340000,"open":6.85513,"high":6.85513,"low":6.85439,"close":6.85439,"volume":13.949999809265137},{"timestamp":1742402400000,"open":6.8545,"high":6.85506,"low":6.8545,"close":6.85506,"volume":27.899999618530273},{"timestamp":1742402460000,"open":6.855,"high":6.85519,"low":6.85465,"close":6.85465,"volume":25.649999618530273},{"timestamp":1742402520000,"open":6.85459,"high":6.85551,"low":6.85432,"close":6.85535,"volume":31.049999237060547},{"timestamp":1742402580000,"open":6.85541,"high":6.85549,"low":6.85384,"close":6.85385,"volume":33.75},{"timestamp":1742402640000,"open":6.85387,"high":6.85387,"low":6.85349,"close":6.85375,"volume":27.450000762939453},{"timestamp":1742402700000,"open":6.85374,"high":6.85374,"low":6.85233,"close":6.85245,"volume":42.75},{"timestamp":1742402760000,"open":6.85246,"high":6.85288,"low":6.85234,"close":6.85249,"volume":34.650001525878906},{"timestamp":1742402820000,"open":6.85278,"high":6.85327,"low":6.8527,"close":6.85279,"volume":38.25},{"timestamp":1742402880000,"open":6.85272,"high":6.85313,"low":6.85246,"close":6.85292,"volume":28.799999237060547},{"timestamp":1742402940000,"open":6.85294,"high":6.85349,"low":6.85258,"close":6.85305,"volume":37.79999923706055},{"timestamp":1742403000000,"open":6.85306,"high":6.85423,"low":6.85299,"close":6.85422,"volume":27},{"timestamp":1742403060000,"open":6.85423,"high":6.85508,"low":6.85423,"close":6.85464,"volume":37.79999923706055},{"timestamp":1742403120000,"open":6.85445,"high":6.85526,"low":6.85437,"close":6.85472,"volume":54.900001525878906},{"timestamp":1742403180000,"open":6.85476,"high":6.85494,"low":6.85433,"close":6.85434,"volume":39.150001525878906},{"timestamp":1742403240000,"open":6.85433,"high":6.85463,"low":6.85417,"close":6.8545,"volume":32.849998474121094},{"timestamp":1742403300000,"open":6.85455,"high":6.85457,"low":6.85373,"close":6.85457,"volume":39.599998474121094},{"timestamp":1742403360000,"open":6.85456,"high":6.85483,"low":6.8542,"close":6.85421,"volume":33.29999923706055},{"timestamp":1742403420000,"open":6.85414,"high":6.85434,"low":6.85362,"close":6.85362,"volume":37.349998474121094},{"timestamp":1742403480000,"open":6.85355,"high":6.85355,"low":6.85253,"close":6.8526,"volume":46.349998474121094},{"timestamp":1742403540000,"open":6.8526,"high":6.85361,"low":6.85259,"close":6.85287,"volume":38.25},{"timestamp":1742403600000,"open":6.85292,"high":6.85349,"low":6.85275,"close":6.85289,"volume":30.149999618530273},{"timestamp":1742403660000,"open":6.85299,"high":6.85415,"low":6.85299,"close":6.85394,"volume":31.950000762939453},{"timestamp":1742403720000,"open":6.85401,"high":6.85447,"low":6.85358,"close":6.85441,"volume":36.900001525878906},{"timestamp":1742403780000,"open":6.85434,"high":6.85558,"low":6.85411,"close":6.85545,"volume":34.650001525878906},{"timestamp":1742403840000,"open":6.85545,"high":6.85545,"low":6.85494,"close":6.85494,"volume":28.799999237060547},{"timestamp":1742403900000,"open":6.85487,"high":6.85543,"low":6.85462,"close":6.8553,"volume":46.79999923706055},{"timestamp":1742403960000,"open":6.85529,"high":6.85571,"low":6.85512,"close":6.85518,"volume":54},{"timestamp":1742404020000,"open":6.85518,"high":6.85599,"low":6.85518,"close":6.85555,"volume":32.400001525878906},{"timestamp":1742404080000,"open":6.85556,"high":6.85653,"low":6.85556,"close":6.85653,"volume":44.099998474121094},{"timestamp":1742404140000,"open":6.85654,"high":6.85751,"low":6.85653,"close":6.85742,"volume":48.150001525878906},{"timestamp":1742404200000,"open":6.85749,"high":6.85781,"low":6.85743,"close":6.85763,"volume":39.599998474121094},{"timestamp":1742404260000,"open":6.85771,"high":6.858,"low":6.85716,"close":6.85796,"volume":39.599998474121094},{"timestamp":1742404320000,"open":6.85803,"high":6.85809,"low":6.85777,"close":6.85777,"volume":24.299999237060547},{"timestamp":1742404380000,"open":6.85786,"high":6.85908,"low":6.85783,"close":6.85908,"volume":55.79999923706055},{"timestamp":1742404440000,"open":6.85922,"high":6.86026,"low":6.85913,"close":6.85961,"volume":68.4000015258789},{"timestamp":1742404500000,"open":6.8597,"high":6.8597,"low":6.85921,"close":6.85927,"volume":44.54999923706055},{"timestamp":1742404560000,"open":6.85936,"high":6.86085,"low":6.85936,"close":6.86084,"volume":59.849998474121094},{"timestamp":1742404620000,"open":6.86084,"high":6.86186,"low":6.86063,"close":6.86168,"volume":74.69999694824219},{"timestamp":1742404680000,"open":6.86175,"high":6.86194,"low":6.86102,"close":6.86166,"volume":83.25},{"timestamp":1742404740000,"open":6.86159,"high":6.86181,"low":6.86104,"close":6.86168,"volume":80.0999984741211},{"timestamp":1742404800000,"open":6.86182,"high":6.86233,"low":6.86144,"close":6.8621,"volume":65.69999694824219},{"timestamp":1742404860000,"open":6.86203,"high":6.86203,"low":6.86103,"close":6.86151,"volume":59.849998474121094},{"timestamp":1742404920000,"open":6.86144,"high":6.86207,"low":6.86116,"close":6.86194,"volume":42.75},{"timestamp":1742404980000,"open":6.86186,"high":6.86251,"low":6.86186,"close":6.86229,"volume":50.400001525878906},{"timestamp":1742405040000,"open":6.86229,"high":6.86286,"low":6.86172,"close":6.86256,"volume":75.5999984741211},{"timestamp":1742405100000,"open":6.86256,"high":6.86374,"low":6.86247,"close":6.8635,"volume":71.0999984741211},{"timestamp":1742405160000,"open":6.86353,"high":6.86394,"low":6.86255,"close":6.86363,"volume":90.44999694824219},{"timestamp":1742405220000,"open":6.86363,"high":6.86394,"low":6.86321,"close":6.86366,"volume":88.19999694824219},{"timestamp":1742405280000,"open":6.86374,"high":6.86396,"low":6.86317,"close":6.86396,"volume":64.7699966430664},{"timestamp":1742405340000,"open":6.8641,"high":6.8646,"low":6.86317,"close":6.86457,"volume":71.55000305175781},{"timestamp":1742405400000,"open":6.86467,"high":6.86637,"low":6.86465,"close":6.86614,"volume":99.9000015258789},{"timestamp":1742405460000,"open":6.86618,"high":6.86636,"low":6.86504,"close":6.86614,"volume":81.9000015258789},{"timestamp":1742405520000,"open":6.86614,"high":6.86614,"low":6.86427,"close":6.86436,"volume":77.8499984741211},{"timestamp":1742405580000,"open":6.86442,"high":6.86565,"low":6.86442,"close":6.86511,"volume":58.95000076293945},{"timestamp":1742405640000,"open":6.86503,"high":6.86587,"low":6.865,"close":6.86511,"volume":49.5},{"timestamp":1742405700000,"open":6.8653,"high":6.86656,"low":6.86523,"close":6.86649,"volume":95.8499984741211},{"timestamp":1742405760000,"open":6.86649,"high":6.86823,"low":6.86616,"close":6.86823,"volume":104.8499984741211},{"timestamp":1742405820000,"open":6.86823,"high":6.86824,"low":6.86617,"close":6.86648,"volume":83.61000061035156},{"timestamp":1742405880000,"open":6.86649,"high":6.86718,"low":6.86545,"close":6.86702,"volume":83.69999694824219},{"timestamp":1742405940000,"open":6.86702,"high":6.86702,"low":6.86524,"close":6.86545,"volume":71.0999984741211},{"timestamp":1742406000000,"open":6.86558,"high":6.86656,"low":6.86542,"close":6.86655,"volume":31.950000762939453},{"timestamp":1742406060000,"open":6.8665,"high":6.8665,"low":6.86517,"close":6.86527,"volume":36.45000076293945},{"timestamp":1742406120000,"open":6.86533,"high":6.86578,"low":6.86449,"close":6.86539,"volume":71.0999984741211},{"timestamp":1742406180000,"open":6.86547,"high":6.86548,"low":6.86502,"close":6.8653,"volume":47.70000076293945},{"timestamp":1742406240000,"open":6.86523,"high":6.86614,"low":6.86496,"close":6.86517,"volume":72},{"timestamp":1742406300000,"open":6.86518,"high":6.86572,"low":6.8638,"close":6.8638,"volume":62.099998474121094},{"timestamp":1742406360000,"open":6.8638,"high":6.8638,"low":6.86258,"close":6.8628,"volume":54.45000076293945},{"timestamp":1742406420000,"open":6.86287,"high":6.86401,"low":6.86281,"close":6.86387,"volume":65.25},{"timestamp":1742406480000,"open":6.86387,"high":6.86533,"low":6.86386,"close":6.86524,"volume":67.5},{"timestamp":1742406540000,"open":6.86524,"high":6.86642,"low":6.86524,"close":6.86629,"volume":60.29999923706055},{"timestamp":1742406600000,"open":6.86629,"high":6.86652,"low":6.86518,"close":6.86624,"volume":73.70999908447266},{"timestamp":1742406660000,"open":6.86625,"high":6.86694,"low":6.86592,"close":6.86685,"volume":70.6500015258789},{"timestamp":1742406720000,"open":6.86685,"high":6.8672,"low":6.86578,"close":6.86704,"volume":55.349998474121094},{"timestamp":1742406780000,"open":6.86695,"high":6.86705,"low":6.8664,"close":6.86668,"volume":45.900001525878906},{"timestamp":1742406840000,"open":6.86675,"high":6.86703,"low":6.86503,"close":6.86503,"volume":68.8499984741211},{"timestamp":1742406900000,"open":6.8651,"high":6.8656,"low":6.86282,"close":6.86282,"volume":85.05000305175781},{"timestamp":1742406960000,"open":6.86275,"high":6.86275,"low":6.86135,"close":6.86135,"volume":31.5},{"timestamp":1742407020000,"open":6.86128,"high":6.86159,"low":6.86091,"close":6.86132,"volume":28.799999237060547},{"timestamp":1742407080000,"open":6.86111,"high":6.86223,"low":6.86052,"close":6.86194,"volume":81.9000015258789},{"timestamp":1742407140000,"open":6.862,"high":6.86233,"low":6.86143,"close":6.86143,"volume":89.0999984741211},{"timestamp":1742407200000,"open":6.86166,"high":6.86386,"low":6.85036,"close":6.85298,"volume":760.5},{"timestamp":1742407260000,"open":6.85311,"high":6.85624,"low":6.85065,"close":6.85303,"volume":386.54998779296875},{"timestamp":1742407320000,"open":6.8531,"high":6.85495,"low":6.85,"close":6.85249,"volume":279.45001220703125},{"timestamp":1742407380000,"open":6.85224,"high":6.85277,"low":6.85002,"close":6.85104,"volume":190.8000030517578},{"timestamp":1742407440000,"open":6.85096,"high":6.85096,"low":6.84746,"close":6.8482,"volume":255.14999389648438},{"timestamp":1742407500000,"open":6.84814,"high":6.85088,"low":6.84803,"close":6.84923,"volume":292.04998779296875},{"timestamp":1742407560000,"open":6.8493,"high":6.85292,"low":6.8493,"close":6.85288,"volume":253.35000610351562},{"timestamp":1742407620000,"open":6.85281,"high":6.85468,"low":6.85251,"close":6.85272,"volume":236.25},{"timestamp":1742407680000,"open":6.85272,"high":6.85288,"low":6.85002,"close":6.8503,"volume":194.94000244140625},{"timestamp":1742407740000,"open":6.85037,"high":6.85055,"low":6.84803,"close":6.8486,"volume":148.0500030517578},{"timestamp":1742407800000,"open":6.84867,"high":6.84904,"low":6.84727,"close":6.8475,"volume":86.4000015258789},{"timestamp":1742407860000,"open":6.84743,"high":6.84828,"low":6.84589,"close":6.84828,"volume":105.75},{"timestamp":1742407920000,"open":6.8482,"high":6.84938,"low":6.84783,"close":6.8479,"volume":136.8000030517578},{"timestamp":1742407980000,"open":6.84789,"high":6.84932,"low":6.84732,"close":6.84904,"volume":131.39999389648438},{"timestamp":1742408040000,"open":6.84896,"high":6.85139,"low":6.84869,"close":6.85125,"volume":76.05000305175781},{"timestamp":1742408100000,"open":6.85134,"high":6.85221,"low":6.85019,"close":6.85141,"volume":132.3000030517578},{"timestamp":1742408160000,"open":6.85141,"high":6.85141,"low":6.8492,"close":6.84993,"volume":126.44999694824219},{"timestamp":1742408220000,"open":6.84992,"high":6.8527,"low":6.84991,"close":6.85166,"volume":140.39999389648438},{"timestamp":1742408280000,"open":6.85166,"high":6.85244,"low":6.84987,"close":6.85002,"volume":105.75},{"timestamp":1742408340000,"open":6.85009,"high":6.85135,"low":6.85009,"close":6.85135,"volume":87.30000305175781},{"timestamp":1742408400000,"open":6.85144,"high":6.85251,"low":6.8503,"close":6.85213,"volume":85.05000305175781},{"timestamp":1742408460000,"open":6.85223,"high":6.85425,"low":6.85188,"close":6.85425,"volume":125.55000305175781},{"timestamp":1742408520000,"open":6.85429,"high":6.85512,"low":6.85179,"close":6.85192,"volume":139.9499969482422},{"timestamp":1742408580000,"open":6.85197,"high":6.85197,"low":6.84973,"close":6.84979,"volume":120.1500015258789},{"timestamp":1742408640000,"open":6.84978,"high":6.84984,"low":6.84743,"close":6.8498,"volume":129.60000610351562},{"timestamp":1742408700000,"open":6.84974,"high":6.85023,"low":6.84745,"close":6.84815,"volume":126},{"timestamp":1742408760000,"open":6.84822,"high":6.85119,"low":6.8478,"close":6.85055,"volume":121.5},{"timestamp":1742408820000,"open":6.85062,"high":6.85173,"low":6.84988,"close":6.85112,"volume":146.25},{"timestamp":1742408880000,"open":6.85119,"high":6.85119,"low":6.8497,"close":6.85086,"volume":94.5},{"timestamp":1742408940000,"open":6.85093,"high":6.85093,"low":6.85024,"close":6.85088,"volume":102.1500015258789},{"timestamp":1742409000000,"open":6.85094,"high":6.85157,"low":6.84917,"close":6.85132,"volume":100.3499984741211},{"timestamp":1742409060000,"open":6.85132,"high":6.85227,"low":6.84881,"close":6.84937,"volume":136.35000610351562},{"timestamp":1742409120000,"open":6.84945,"high":6.84959,"low":6.84777,"close":6.84903,"volume":113.4000015258789},{"timestamp":1742409180000,"open":6.84895,"high":6.84917,"low":6.8474,"close":6.84823,"volume":147.14999389648438},{"timestamp":1742409240000,"open":6.84822,"high":6.84902,"low":6.84531,"close":6.8458,"volume":141.75},{"timestamp":1742409300000,"open":6.84591,"high":6.84599,"low":6.844,"close":6.84496,"volume":117},{"timestamp":1742409360000,"open":6.84489,"high":6.84529,"low":6.84208,"close":6.84506,"volume":150.57000732421875},{"timestamp":1742409420000,"open":6.845,"high":6.84511,"low":6.84325,"close":6.84511,"volume":145.35000610351562},{"timestamp":1742409480000,"open":6.84534,"high":6.84845,"low":6.84497,"close":6.84817,"volume":169.64999389648438},{"timestamp":1742409540000,"open":6.84823,"high":6.84959,"low":6.84632,"close":6.84634,"volume":148.9499969482422},{"timestamp":1742409600000,"open":6.84633,"high":6.84634,"low":6.84323,"close":6.84563,"volume":233.5500030517578},{"timestamp":1742409660000,"open":6.84563,"high":6.84646,"low":6.83962,"close":6.84058,"volume":239.1300048828125},{"timestamp":1742409720000,"open":6.84058,"high":6.84129,"low":6.83732,"close":6.83743,"volume":272.25},{"timestamp":1742409780000,"open":6.83729,"high":6.83752,"low":6.83548,"close":6.83699,"volume":215.5500030517578},{"timestamp":1742409840000,"open":6.83707,"high":6.83884,"low":6.83534,"close":6.83545,"volume":233.5500030517578},{"timestamp":1742409900000,"open":6.83546,"high":6.83827,"low":6.83517,"close":6.83806,"volume":171.89999389648438},{"timestamp":1742409960000,"open":6.83805,"high":6.84125,"low":6.838,"close":6.84053,"volume":226.35000610351562},{"timestamp":1742410020000,"open":6.84062,"high":6.84177,"low":6.83877,"close":6.83887,"volume":213.75},{"timestamp":1742410080000,"open":6.83901,"high":6.84137,"low":6.83833,"close":6.84137,"volume":201.60000610351562},{"timestamp":1742410140000,"open":6.8413,"high":6.8413,"low":6.83798,"close":6.83959,"volume":155.25},{"timestamp":1742410200000,"open":6.83966,"high":6.84024,"low":6.8382,"close":6.84023,"volume":153.89999389648438},{"timestamp":1742410260000,"open":6.84017,"high":6.84217,"low":6.84015,"close":6.84089,"volume":161.10000610351562},{"timestamp":1742410320000,"open":6.8408,"high":6.84181,"low":6.84006,"close":6.84123,"volume":172.8000030517578},{"timestamp":1742410380000,"open":6.84122,"high":6.84148,"low":6.83992,"close":6.84071,"volume":150.3000030517578},{"timestamp":1742410440000,"open":6.84066,"high":6.84243,"low":6.84052,"close":6.84096,"volume":210.60000610351562},{"timestamp":1742410500000,"open":6.84096,"high":6.84276,"low":6.83984,"close":6.83984,"volume":195.3000030517578},{"timestamp":1742410560000,"open":6.83977,"high":6.83977,"low":6.83769,"close":6.83769,"volume":202.0500030517578},{"timestamp":1742410620000,"open":6.83776,"high":6.83851,"low":6.83627,"close":6.83763,"volume":158.39999389648438},{"timestamp":1742410680000,"open":6.83756,"high":6.8391,"low":6.83674,"close":6.83867,"volume":157.5},{"timestamp":1742410740000,"open":6.83867,"high":6.84029,"low":6.83729,"close":6.83841,"volume":162},{"timestamp":1742410800000,"open":6.83858,"high":6.84045,"low":6.83733,"close":6.83971,"volume":207.89999389648438},{"timestamp":1742410860000,"open":6.83976,"high":6.84113,"low":6.83957,"close":6.84113,"volume":141.3000030517578},{"timestamp":1742410920000,"open":6.84113,"high":6.84159,"low":6.83954,"close":6.83993,"volume":139.0500030517578},{"timestamp":1742410980000,"open":6.84,"high":6.84138,"low":6.83934,"close":6.83956,"volume":130.5},{"timestamp":1742411040000,"open":6.8394,"high":6.84009,"low":6.83817,"close":6.83923,"volume":108},{"timestamp":1742411100000,"open":6.83931,"high":6.84166,"low":6.83852,"close":6.84165,"volume":168.92999267578125},{"timestamp":1742411160000,"open":6.84157,"high":6.84166,"low":6.84049,"close":6.8407,"volume":108},{"timestamp":1742411220000,"open":6.8407,"high":6.84114,"low":6.8379,"close":6.838,"volume":126.9000015258789},{"timestamp":1742411280000,"open":6.83806,"high":6.83841,"low":6.83536,"close":6.83545,"volume":123.75},{"timestamp":1742411340000,"open":6.83535,"high":6.8374,"low":6.8353,"close":6.83692,"volume":160.64999389648438},{"timestamp":1742411400000,"open":6.83685,"high":6.83687,"low":6.83539,"close":6.83562,"volume":55.97999954223633},{"timestamp":1742411460000,"open":6.83572,"high":6.84015,"low":6.8356,"close":6.84015,"volume":138.60000610351562},{"timestamp":1742411520000,"open":6.83996,"high":6.84138,"low":6.83947,"close":6.84057,"volume":118.80000305175781},{"timestamp":1742411580000,"open":6.84062,"high":6.84135,"low":6.84012,"close":6.84104,"volume":101.22000122070312},{"timestamp":1742411640000,"open":6.8412,"high":6.84329,"low":6.8412,"close":6.84304,"volume":136.8000030517578},{"timestamp":1742411700000,"open":6.84296,"high":6.84301,"low":6.8419,"close":6.84247,"volume":111.13999938964844},{"timestamp":1742411760000,"open":6.84254,"high":6.84619,"low":6.84248,"close":6.84619,"volume":112.94999694824219},{"timestamp":1742411820000,"open":6.84619,"high":6.84906,"low":6.8459,"close":6.84855,"volume":175.0500030517578},{"timestamp":1742411880000,"open":6.84861,"high":6.85003,"low":6.84777,"close":6.84866,"volume":144.5399932861328},{"timestamp":1742411940000,"open":6.84874,"high":6.84969,"low":6.84874,"close":6.84965,"volume":91.3499984741211},{"timestamp":1742412000000,"open":6.84942,"high":6.84951,"low":6.8479,"close":6.84901,"volume":103.5},{"timestamp":1742412060000,"open":6.84907,"high":6.85031,"low":6.84894,"close":6.84938,"volume":87.30000305175781},{"timestamp":1742412120000,"open":6.84938,"high":6.85064,"low":6.84875,"close":6.85064,"volume":90.9000015258789},{"timestamp":1742412180000,"open":6.85066,"high":6.85289,"low":6.85052,"close":6.85266,"volume":129.60000610351562},{"timestamp":1742412240000,"open":6.85266,"high":6.85266,"low":6.85063,"close":6.85097,"volume":108.9000015258789},{"timestamp":1742412300000,"open":6.85098,"high":6.85217,"low":6.85084,"close":6.85085,"volume":106.19999694824219},{"timestamp":1742412360000,"open":6.85085,"high":6.85192,"low":6.85059,"close":6.85155,"volume":94.5},{"timestamp":1742412420000,"open":6.85148,"high":6.85152,"low":6.85004,"close":6.85006,"volume":117.44999694824219},{"timestamp":1742412480000,"open":6.85003,"high":6.85054,"low":6.84958,"close":6.85049,"volume":115.6500015258789},{"timestamp":1742412540000,"open":6.85073,"high":6.8512,"low":6.85023,"close":6.85047,"volume":113.8499984741211},{"timestamp":1742412600000,"open":6.85047,"high":6.8518,"low":6.84987,"close":6.85052,"volume":116.0999984741211},{"timestamp":1742412660000,"open":6.85052,"high":6.85174,"low":6.84971,"close":6.85153,"volume":102.1500015258789},{"timestamp":1742412720000,"open":6.85143,"high":6.85176,"low":6.85034,"close":6.85044,"volume":94.94999694824219},{"timestamp":1742412780000,"open":6.85036,"high":6.85036,"low":6.84612,"close":6.84613,"volume":143.63999938964844},{"timestamp":1742412840000,"open":6.84613,"high":6.84742,"low":6.84543,"close":6.847,"volume":120.41999816894531},{"timestamp":1742412900000,"open":6.847,"high":6.84727,"low":6.84586,"close":6.84596,"volume":96.75},{"timestamp":1742412960000,"open":6.84596,"high":6.84688,"low":6.84565,"close":6.84595,"volume":85.5},{"timestamp":1742413020000,"open":6.84601,"high":6.84601,"low":6.84386,"close":6.84426,"volume":100.3499984741211},{"timestamp":1742413080000,"open":6.84421,"high":6.84451,"low":6.84376,"close":6.84413,"volume":64.3499984741211},{"timestamp":1742413140000,"open":6.8444,"high":6.84529,"low":6.8444,"close":6.84497,"volume":71.55000305175781},{"timestamp":1742413200000,"open":6.84491,"high":6.8458,"low":6.84463,"close":6.84526,"volume":73.3499984741211},{"timestamp":1742413260000,"open":6.84522,"high":6.84549,"low":6.84471,"close":6.84502,"volume":73.3499984741211},{"timestamp":1742413320000,"open":6.84496,"high":6.8453,"low":6.84473,"close":6.84486,"volume":66.1500015258789},{"timestamp":1742413380000,"open":6.84487,"high":6.84548,"low":6.84473,"close":6.84548,"volume":49.95000076293945},{"timestamp":1742413440000,"open":6.84548,"high":6.84672,"low":6.84487,"close":6.84508,"volume":79.47000122070312},{"timestamp":1742413500000,"open":6.84501,"high":6.84502,"low":6.84429,"close":6.84484,"volume":36},{"timestamp":1742413560000,"open":6.84498,"high":6.84665,"low":6.84498,"close":6.84641,"volume":69.30000305175781},{"timestamp":1742413620000,"open":6.84659,"high":6.84794,"low":6.84649,"close":6.84793,"volume":62.54999923706055},{"timestamp":1742413680000,"open":6.84786,"high":6.84798,"low":6.84734,"close":6.84742,"volume":46.79999923706055},{"timestamp":1742413740000,"open":6.84742,"high":6.84742,"low":6.84609,"close":6.84611,"volume":49.5},{"timestamp":1742413800000,"open":6.84604,"high":6.84604,"low":6.84454,"close":6.84467,"volume":50.400001525878906},{"timestamp":1742413860000,"open":6.84473,"high":6.84545,"low":6.8444,"close":6.8444,"volume":45.45000076293945},{"timestamp":1742413920000,"open":6.84453,"high":6.84464,"low":6.84392,"close":6.84462,"volume":30.600000381469727},{"timestamp":1742413980000,"open":6.84463,"high":6.84505,"low":6.84429,"close":6.84505,"volume":34.20000076293945},{"timestamp":1742414040000,"open":6.84522,"high":6.8457,"low":6.84495,"close":6.84496,"volume":50.400001525878906},{"timestamp":1742414100000,"open":6.84488,"high":6.84488,"low":6.84359,"close":6.84363,"volume":48.150001525878906},{"timestamp":1742414160000,"open":6.84368,"high":6.8448,"low":6.84368,"close":6.84405,"volume":44.099998474121094},{"timestamp":1742414220000,"open":6.84397,"high":6.84446,"low":6.84378,"close":6.84403,"volume":45.45000076293945},{"timestamp":1742414280000,"open":6.84403,"high":6.8452,"low":6.84403,"close":6.84513,"volume":55.79999923706055},{"timestamp":1742414340000,"open":6.84504,"high":6.84504,"low":6.84389,"close":6.84423,"volume":59.400001525878906},{"timestamp":1742414400000,"open":6.84416,"high":6.84469,"low":6.84338,"close":6.84349,"volume":51.93000030517578},{"timestamp":1742414460000,"open":6.84351,"high":6.84351,"low":6.84309,"close":6.84341,"volume":41.849998474121094},{"timestamp":1742414520000,"open":6.84336,"high":6.84339,"low":6.84283,"close":6.84332,"volume":35.099998474121094},{"timestamp":1742414580000,"open":6.84342,"high":6.84397,"low":6.84342,"close":6.8439,"volume":12.960000038146973},{"timestamp":1742414640000,"open":6.84391,"high":6.84447,"low":6.8439,"close":6.84443,"volume":20.700000762939453},{"timestamp":1742414700000,"open":6.84448,"high":6.8447,"low":6.84445,"close":6.84461,"volume":26.100000381469727},{"timestamp":1742414760000,"open":6.8446,"high":6.84463,"low":6.84453,"close":6.84462,"volume":13.5},{"timestamp":1742414820000,"open":6.84461,"high":6.84461,"low":6.84461,"close":6.84461,"volume":0.8999999761581421},{"timestamp":1742414880000,"open":6.84461,"high":6.84611,"low":6.84461,"close":6.84529,"volume":31.31999969482422},{"timestamp":1742414940000,"open":6.84502,"high":6.84535,"low":6.84502,"close":6.84518,"volume":17.100000381469727},{"timestamp":1742415000000,"open":6.8451,"high":6.8451,"low":6.84436,"close":6.84436,"volume":17.549999237060547},{"timestamp":1742415060000,"open":6.84437,"high":6.84437,"low":6.8432,"close":6.8432,"volume":40.5},{"timestamp":1742415120000,"open":6.8432,"high":6.8432,"low":6.8423,"close":6.8425,"volume":16.649999618530273},{"timestamp":1742415180000,"open":6.84251,"high":6.84258,"low":6.84226,"close":6.84258,"volume":15.300000190734863},{"timestamp":1742415240000,"open":6.84256,"high":6.84281,"low":6.84162,"close":6.84162,"volume":27.450000762939453},{"timestamp":1742415300000,"open":6.84162,"high":6.84225,"low":6.84141,"close":6.84224,"volume":30.510000228881836},{"timestamp":1742415360000,"open":6.84229,"high":6.84235,"low":6.84121,"close":6.84122,"volume":26.100000381469727},{"timestamp":1742415420000,"open":6.84122,"high":6.84166,"low":6.84121,"close":6.84122,"volume":31.950000762939453},{"timestamp":1742415480000,"open":6.84122,"high":6.84148,"low":6.84114,"close":6.84147,"volume":17.100000381469727},{"timestamp":1742415540000,"open":6.84184,"high":6.84222,"low":6.84169,"close":6.84203,"volume":32.400001525878906},{"timestamp":1742415600000,"open":6.84205,"high":6.84222,"low":6.84158,"close":6.84222,"volume":20.700000762939453},{"timestamp":1742415660000,"open":6.84223,"high":6.84225,"low":6.84191,"close":6.84217,"volume":8.100000381469727},{"timestamp":1742415720000,"open":6.8421,"high":6.8421,"low":6.84183,"close":6.84183,"volume":10.800000190734863},{"timestamp":1742415780000,"open":6.84185,"high":6.84211,"low":6.84184,"close":6.8419,"volume":18.450000762939453},{"timestamp":1742415840000,"open":6.84199,"high":6.84199,"low":6.84167,"close":6.84167,"volume":9.899999618530273},{"timestamp":1742415900000,"open":6.84163,"high":6.84163,"low":6.8413,"close":6.84134,"volume":9.899999618530273},{"timestamp":1742415960000,"open":6.84126,"high":6.8415,"low":6.84122,"close":6.8415,"volume":16.200000762939453},{"timestamp":1742416020000,"open":6.84158,"high":6.84158,"low":6.84148,"close":6.84152,"volume":11.699999809265137},{"timestamp":1742416080000,"open":6.84153,"high":6.84178,"low":6.84145,"close":6.84178,"volume":11.699999809265137},{"timestamp":1742416140000,"open":6.84177,"high":6.8427,"low":6.84171,"close":6.84269,"volume":34.20000076293945},{"timestamp":1742416200000,"open":6.84269,"high":6.84272,"low":6.84231,"close":6.84239,"volume":16.200000762939453},{"timestamp":1742416260000,"open":6.8424,"high":6.84278,"low":6.84239,"close":6.84256,"volume":18.899999618530273},{"timestamp":1742416320000,"open":6.84262,"high":6.84271,"low":6.84257,"close":6.84257,"volume":7.199999809265137},{"timestamp":1742416380000,"open":6.84256,"high":6.84256,"low":6.84185,"close":6.84185,"volume":20.700000762939453},{"timestamp":1742416440000,"open":6.84185,"high":6.84197,"low":6.84181,"close":6.84192,"volume":10.800000190734863},{"timestamp":1742416500000,"open":6.84192,"high":6.84199,"low":6.84048,"close":6.84056,"volume":36},{"timestamp":1742416560000,"open":6.84059,"high":6.84111,"low":6.84056,"close":6.84102,"volume":12.420000076293945},{"timestamp":1742416620000,"open":6.84102,"high":6.84102,"low":6.84038,"close":6.84061,"volume":17.459999084472656},{"timestamp":1742416680000,"open":6.84061,"high":6.84098,"low":6.8406,"close":6.84095,"volume":7.739999771118164},{"timestamp":1742416740000,"open":6.84096,"high":6.84098,"low":6.84038,"close":6.84038,"volume":9.359999656677246},{"timestamp":1742416800000,"open":6.84037,"high":6.84053,"low":6.83987,"close":6.84017,"volume":27.719999313354492},{"timestamp":1742416860000,"open":6.84018,"high":6.84018,"low":6.83956,"close":6.83983,"volume":27},{"timestamp":1742416920000,"open":6.83984,"high":6.84101,"low":6.83984,"close":6.84101,"volume":19.6200008392334},{"timestamp":1742416980000,"open":6.84101,"high":6.84127,"low":6.84053,"close":6.84121,"volume":34.560001373291016},{"timestamp":1742417040000,"open":6.8412,"high":6.84127,"low":6.84103,"close":6.84118,"volume":20.700000762939453},{"timestamp":1742417100000,"open":6.84118,"high":6.8413,"low":6.84108,"close":6.84108,"volume":17.100000381469727},{"timestamp":1742417160000,"open":6.84101,"high":6.84102,"low":6.84039,"close":6.84039,"volume":25.739999771118164},{"timestamp":1742417220000,"open":6.84039,"high":6.84039,"low":6.8403,"close":6.84036,"volume":7.380000114440918},{"timestamp":1742417280000,"open":6.84038,"high":6.8404,"low":6.84031,"close":6.8404,"volume":9.539999961853027},{"timestamp":1742417340000,"open":6.84038,"high":6.8411,"low":6.84038,"close":6.84061,"volume":50.939998626708984},{"timestamp":1742417400000,"open":6.84062,"high":6.8411,"low":6.84038,"close":6.84038,"volume":32.400001525878906},{"timestamp":1742417460000,"open":6.84038,"high":6.84041,"low":6.84026,"close":6.84038,"volume":14.399999618530273},{"timestamp":1742417520000,"open":6.84038,"high":6.8406,"low":6.84037,"close":6.8404,"volume":43.20000076293945},{"timestamp":1742417580000,"open":6.8404,"high":6.84042,"low":6.84034,"close":6.84034,"volume":27.899999618530273},{"timestamp":1742417640000,"open":6.84034,"high":6.84093,"low":6.84032,"close":6.84075,"volume":37.79999923706055},{"timestamp":1742417700000,"open":6.84056,"high":6.84085,"low":6.84039,"close":6.84078,"volume":37.79999923706055},{"timestamp":1742417760000,"open":6.84103,"high":6.84182,"low":6.84103,"close":6.84182,"volume":27.899999618530273},{"timestamp":1742417820000,"open":6.84165,"high":6.84165,"low":6.84091,"close":6.8416,"volume":39.599998474121094},{"timestamp":1742417880000,"open":6.8416,"high":6.8416,"low":6.84086,"close":6.84141,"volume":86.94000244140625},{"timestamp":1742417940000,"open":6.84141,"high":6.84233,"low":6.84141,"close":6.84203,"volume":18},{"timestamp":1742418240000,"open":6.8403,"high":6.84031,"low":6.84029,"close":6.84029,"volume":1.440000057220459},{"timestamp":1742418300000,"open":6.83977,"high":6.84,"low":6.83952,"close":6.84,"volume":5.21999979019165},{"timestamp":1742418360000,"open":6.84001,"high":6.84001,"low":6.83989,"close":6.83989,"volume":1.440000057220459},{"timestamp":1742418420000,"open":6.84004,"high":6.84005,"low":6.83999,"close":6.83999,"volume":1.7999999523162842},{"timestamp":1742418480000,"open":6.83999,"high":6.83999,"low":6.83999,"close":6.83999,"volume":0.36000001430511475},{"timestamp":1742418540000,"open":6.83951,"high":6.84002,"low":6.83951,"close":6.84002,"volume":3.7799999713897705},{"timestamp":1742418600000,"open":6.83998,"high":6.84006,"low":6.83998,"close":6.84006,"volume":3.5999999046325684},{"timestamp":1742418660000,"open":6.84005,"high":6.84007,"low":6.84005,"close":6.84005,"volume":1.7999999523162842},{"timestamp":1742418720000,"open":6.84011,"high":6.84019,"low":6.84008,"close":6.84017,"volume":3.5999999046325684},{"timestamp":1742418780000,"open":6.84019,"high":6.84019,"low":6.84016,"close":6.84016,"volume":2.880000114440918},{"timestamp":1742418840000,"open":6.84018,"high":6.84018,"low":6.84015,"close":6.84015,"volume":2.5199999809265137},{"timestamp":1742418900000,"open":6.84016,"high":6.84065,"low":6.84001,"close":6.84005,"volume":11.880000114440918},{"timestamp":1742418960000,"open":6.84016,"high":6.84034,"low":6.84001,"close":6.84034,"volume":10.4399995803833},{"timestamp":1742419020000,"open":6.8402,"high":6.8402,"low":6.83993,"close":6.84005,"volume":3.9600000381469727},{"timestamp":1742419080000,"open":6.84006,"high":6.84013,"low":6.83992,"close":6.84001,"volume":7.920000076293945},{"timestamp":1742419140000,"open":6.84004,"high":6.8401,"low":6.83991,"close":6.84002,"volume":8.279999732971191},{"timestamp":1742419200000,"open":6.84001,"high":6.84016,"low":6.83991,"close":6.83999,"volume":12.600000381469727},{"timestamp":1742419260000,"open":6.84008,"high":6.84009,"low":6.83989,"close":6.84006,"volume":8.640000343322754},{"timestamp":1742419320000,"open":6.84007,"high":6.84008,"low":6.84004,"close":6.84007,"volume":5.760000228881836},{"timestamp":1742419380000,"open":6.84007,"high":6.84012,"low":6.84001,"close":6.84001,"volume":7.920000076293945},{"timestamp":1742419440000,"open":6.83991,"high":6.84006,"low":6.83991,"close":6.83999,"volume":11.15999984741211},{"timestamp":1742419500000,"open":6.84001,"high":6.84029,"low":6.83995,"close":6.84029,"volume":13.319999694824219},{"timestamp":1742419560000,"open":6.84028,"high":6.84043,"low":6.84026,"close":6.84042,"volume":8.640000343322754},{"timestamp":1742419620000,"open":6.84041,"high":6.84048,"low":6.84033,"close":6.84042,"volume":12.239999771118164},{"timestamp":1742419680000,"open":6.84044,"high":6.84063,"low":6.84041,"close":6.84047,"volume":11.520000457763672},{"timestamp":1742419740000,"open":6.8405,"high":6.84054,"low":6.8405,"close":6.8405,"volume":5.039999961853027},{"timestamp":1742419800000,"open":6.84047,"high":6.84047,"low":6.84018,"close":6.84032,"volume":13.140000343322754},{"timestamp":1742419860000,"open":6.84033,"high":6.84039,"low":6.84006,"close":6.84013,"volume":9.180000305175781},{"timestamp":1742419920000,"open":6.84011,"high":6.84028,"low":6.83986,"close":6.83995,"volume":11.880000114440918},{"timestamp":1742419980000,"open":6.83989,"high":6.84024,"low":6.83989,"close":6.84012,"volume":12.239999771118164},{"timestamp":1742420040000,"open":6.84014,"high":6.84025,"low":6.84013,"close":6.84019,"volume":9},{"timestamp":1742420100000,"open":6.84019,"high":6.8402,"low":6.84003,"close":6.84012,"volume":3.5999999046325684},{"timestamp":1742420160000,"open":6.8401,"high":6.84018,"low":6.83998,"close":6.84007,"volume":7.559999942779541},{"timestamp":1742420220000,"open":6.84007,"high":6.84021,"low":6.83995,"close":6.83995,"volume":9},{"timestamp":1742420280000,"open":6.83996,"high":6.84028,"low":6.83996,"close":6.84008,"volume":10.979999542236328},{"timestamp":1742420340000,"open":6.84022,"high":6.84033,"low":6.83987,"close":6.84005,"volume":17.010000228881836},{"timestamp":1742420400000,"open":6.84034,"high":6.84035,"low":6.84001,"close":6.84006,"volume":9.09000015258789},{"timestamp":1742420460000,"open":6.84007,"high":6.84039,"low":6.84004,"close":6.84039,"volume":12.869999885559082},{"timestamp":1742420520000,"open":6.84041,"high":6.8405,"low":6.83997,"close":6.8401,"volume":28.799999237060547},{"timestamp":1742420580000,"open":6.8401,"high":6.84031,"low":6.83984,"close":6.84028,"volume":15.65999984741211},{"timestamp":1742420640000,"open":6.84002,"high":6.84011,"low":6.83981,"close":6.8401,"volume":13.5},{"timestamp":1742420700000,"open":6.84011,"high":6.84025,"low":6.83993,"close":6.84,"volume":20.520000457763672},{"timestamp":1742420760000,"open":6.84009,"high":6.84027,"low":6.84003,"close":6.84023,"volume":14.670000076293945},{"timestamp":1742420820000,"open":6.84018,"high":6.84041,"low":6.84,"close":6.84003,"volume":13.949999809265137},{"timestamp":1742420880000,"open":6.84008,"high":6.84032,"low":6.83986,"close":6.84004,"volume":21.420000076293945},{"timestamp":1742420940000,"open":6.83998,"high":6.84059,"low":6.83974,"close":6.84017,"volume":30.329999923706055},{"timestamp":1742421000000,"open":6.84006,"high":6.84024,"low":6.84003,"close":6.84003,"volume":12.149999618530273},{"timestamp":1742421060000,"open":6.84003,"high":6.84005,"low":6.84003,"close":6.84004,"volume":15.300000190734863},{"timestamp":1742421120000,"open":6.84004,"high":6.84007,"low":6.84003,"close":6.84005,"volume":23.850000381469727},{"timestamp":1742421180000,"open":6.84004,"high":6.84012,"low":6.84003,"close":6.84012,"volume":16.649999618530273},{"timestamp":1742421240000,"open":6.84012,"high":6.84012,"low":6.83995,"close":6.83995,"volume":10.710000038146973},{"timestamp":1742421300000,"open":6.83996,"high":6.83996,"low":6.839,"close":6.83908,"volume":19.799999237060547},{"timestamp":1742421360000,"open":6.83909,"high":6.83934,"low":6.83884,"close":6.83898,"volume":11.880000114440918},{"timestamp":1742421420000,"open":6.83899,"high":6.83901,"low":6.83877,"close":6.83878,"volume":10.4399995803833},{"timestamp":1742421480000,"open":6.83877,"high":6.8389,"low":6.8387,"close":6.8389,"volume":10.079999923706055},{"timestamp":1742421540000,"open":6.8388,"high":6.83892,"low":6.8388,"close":6.83888,"volume":3.5999999046325684},{"timestamp":1742421600000,"open":6.83923,"high":6.83923,"low":6.83923,"close":6.83923,"volume":0.36000001430511475},{"timestamp":1742421660000,"open":6.83977,"high":6.84041,"low":6.83975,"close":6.84034,"volume":26.549999237060547},{"timestamp":1742421720000,"open":6.84035,"high":6.84035,"low":6.83965,"close":6.83965,"volume":34.20000076293945},{"timestamp":1742421780000,"open":6.83965,"high":6.83979,"low":6.83945,"close":6.83975,"volume":23.760000228881836},{"timestamp":1742421840000,"open":6.83973,"high":6.84006,"low":6.83956,"close":6.83956,"volume":25.200000762939453},{"timestamp":1742421900000,"open":6.83956,"high":6.83956,"low":6.83794,"close":6.8382,"volume":42.56999969482422},{"timestamp":1742421960000,"open":6.83825,"high":6.83853,"low":6.83801,"close":6.83817,"volume":31.5},{"timestamp":1742422020000,"open":6.83818,"high":6.83818,"low":6.83708,"close":6.83715,"volume":35.0099983215332},{"timestamp":1742422080000,"open":6.83716,"high":6.83734,"low":6.83716,"close":6.83718,"volume":21.149999618530273},{"timestamp":1742422140000,"open":6.83719,"high":6.8372,"low":6.83709,"close":6.83715,"volume":15.300000190734863},{"timestamp":1742422200000,"open":6.83715,"high":6.83727,"low":6.83707,"close":6.8371,"volume":20.700000762939453},{"timestamp":1742422260000,"open":6.83711,"high":6.83721,"low":6.83691,"close":6.83691,"volume":32.849998474121094},{"timestamp":1742422320000,"open":6.83696,"high":6.8371,"low":6.83688,"close":6.83697,"volume":16.200000762939453},{"timestamp":1742422380000,"open":6.8369,"high":6.83712,"low":6.83688,"close":6.83712,"volume":8.550000190734863},{"timestamp":1742422440000,"open":6.83712,"high":6.83716,"low":6.83705,"close":6.83705,"volume":18},{"timestamp":1742422500000,"open":6.83705,"high":6.83705,"low":6.83476,"close":6.83482,"volume":42.29999923706055},{"timestamp":1742422560000,"open":6.83482,"high":6.83577,"low":6.83482,"close":6.83543,"volume":36.45000076293945},{"timestamp":1742422620000,"open":6.83546,"high":6.83546,"low":6.83506,"close":6.83536,"volume":27.899999618530273},{"timestamp":1742422680000,"open":6.83526,"high":6.83569,"low":6.83503,"close":6.83569,"volume":30.600000381469727},{"timestamp":1742422740000,"open":6.83568,"high":6.83638,"low":6.83533,"close":6.83621,"volume":39.150001525878906},{"timestamp":1742422800000,"open":6.83614,"high":6.83628,"low":6.83567,"close":6.83575,"volume":36},{"timestamp":1742422860000,"open":6.83578,"high":6.83613,"low":6.83578,"close":6.8361,"volume":15.300000190734863},{"timestamp":1742422920000,"open":6.83612,"high":6.83612,"low":6.8359,"close":6.83603,"volume":17.100000381469727},{"timestamp":1742422980000,"open":6.83604,"high":6.83616,"low":6.83603,"close":6.83603,"volume":18.899999618530273},{"timestamp":1742423040000,"open":6.83615,"high":6.83635,"low":6.83599,"close":6.83635,"volume":18.899999618530273},{"timestamp":1742423100000,"open":6.83632,"high":6.83656,"low":6.8362,"close":6.83633,"volume":27},{"timestamp":1742423160000,"open":6.8364,"high":6.83644,"low":6.8363,"close":6.83637,"volume":20.700000762939453},{"timestamp":1742423220000,"open":6.83632,"high":6.83636,"low":6.83632,"close":6.83636,"volume":5.400000095367432},{"timestamp":1742423280000,"open":6.83625,"high":6.83641,"low":6.83606,"close":6.83641,"volume":19.799999237060547},{"timestamp":1742423340000,"open":6.83644,"high":6.83644,"low":6.8361,"close":6.83635,"volume":18.899999618530273},{"timestamp":1742423400000,"open":6.83637,"high":6.83648,"low":6.83626,"close":6.83646,"volume":10.350000381469727},{"timestamp":1742423460000,"open":6.83648,"high":6.83693,"low":6.83632,"close":6.83682,"volume":22.860000610351562},{"timestamp":1742423520000,"open":6.83697,"high":6.83706,"low":6.8369,"close":6.83693,"volume":9},{"timestamp":1742423580000,"open":6.83693,"high":6.83714,"low":6.83693,"close":6.83713,"volume":5.400000095367432},{"timestamp":1742423640000,"open":6.83712,"high":6.83719,"low":6.83702,"close":6.83719,"volume":7.199999809265137},{"timestamp":1742423700000,"open":6.83717,"high":6.8372,"low":6.83717,"close":6.8372,"volume":9.899999618530273},{"timestamp":1742423760000,"open":6.83726,"high":6.83785,"low":6.83726,"close":6.8378,"volume":18.899999618530273},{"timestamp":1742423820000,"open":6.83773,"high":6.83783,"low":6.83757,"close":6.8376,"volume":10.800000190734863},{"timestamp":1742423880000,"open":6.8376,"high":6.8376,"low":6.83707,"close":6.83724,"volume":17.100000381469727},{"timestamp":1742423940000,"open":6.83717,"high":6.83721,"low":6.83703,"close":6.83721,"volume":14.399999618530273},{"timestamp":1742424000000,"open":6.83721,"high":6.83721,"low":6.83672,"close":6.83692,"volume":11.699999809265137},{"timestamp":1742424060000,"open":6.83701,"high":6.83723,"low":6.83695,"close":6.83712,"volume":12.600000381469727},{"timestamp":1742424120000,"open":6.83713,"high":6.8378,"low":6.83713,"close":6.8378,"volume":19.799999237060547},{"timestamp":1742424180000,"open":6.8378,"high":6.83788,"low":6.83772,"close":6.83781,"volume":20.700000762939453},{"timestamp":1742424240000,"open":6.83772,"high":6.83802,"low":6.83758,"close":6.83802,"volume":25.200000762939453},{"timestamp":1742424300000,"open":6.83798,"high":6.83815,"low":6.83785,"close":6.83808,"volume":27},{"timestamp":1742424360000,"open":6.83808,"high":6.83808,"low":6.83777,"close":6.83782,"volume":19.799999237060547},{"timestamp":1742424420000,"open":6.83782,"high":6.83782,"low":6.83759,"close":6.83771,"volume":24.299999237060547},{"timestamp":1742424480000,"open":6.83771,"high":6.83771,"low":6.83753,"close":6.8376,"volume":11.699999809265137},{"timestamp":1742424540000,"open":6.83767,"high":6.83786,"low":6.83763,"close":6.83786,"volume":18.899999618530273},{"timestamp":1742424600000,"open":6.83786,"high":6.83788,"low":6.83759,"close":6.83766,"volume":16.200000762939453},{"timestamp":1742424660000,"open":6.8376,"high":6.83761,"low":6.83687,"close":6.83715,"volume":42.119998931884766},{"timestamp":1742424720000,"open":6.83713,"high":6.83714,"low":6.8368,"close":6.83694,"volume":30.600000381469727},{"timestamp":1742424780000,"open":6.83689,"high":6.83695,"low":6.83686,"close":6.83694,"volume":27.989999771118164},{"timestamp":1742424840000,"open":6.83693,"high":6.83704,"low":6.83686,"close":6.83687,"volume":24.209999084472656},{"timestamp":1742424900000,"open":6.83687,"high":6.83687,"low":6.8368,"close":6.83687,"volume":22.5},{"timestamp":1742424960000,"open":6.83687,"high":6.83714,"low":6.83686,"close":6.83711,"volume":22.5},{"timestamp":1742425020000,"open":6.83711,"high":6.83715,"low":6.83696,"close":6.83714,"volume":28.530000686645508},{"timestamp":1742425080000,"open":6.83715,"high":6.83756,"low":6.83715,"close":6.83744,"volume":23.670000076293945},{"timestamp":1742425140000,"open":6.83743,"high":6.83773,"low":6.83735,"close":6.83761,"volume":27.899999618530273},{"timestamp":1742425200000,"open":6.83764,"high":6.838,"low":6.8375,"close":6.83771,"volume":45.630001068115234},{"timestamp":1742425260000,"open":6.83772,"high":6.83793,"low":6.83767,"close":6.83772,"volume":39.599998474121094},{"timestamp":1742425320000,"open":6.83772,"high":6.83823,"low":6.8377,"close":6.83817,"volume":31.860000610351562},{"timestamp":1742425380000,"open":6.83817,"high":6.83863,"low":6.83812,"close":6.83861,"volume":35.369998931884766},{"timestamp":1742425440000,"open":6.83861,"high":6.83972,"low":6.83861,"close":6.83959,"volume":24.56999969482422},{"timestamp":1742425500000,"open":6.83955,"high":6.8396,"low":6.83934,"close":6.83935,"volume":16.200000762939453},{"timestamp":1742425560000,"open":6.83942,"high":6.83961,"low":6.83895,"close":6.83898,"volume":28.260000228881836},{"timestamp":1742425620000,"open":6.83903,"high":6.83903,"low":6.83897,"close":6.839,"volume":19.799999237060547},{"timestamp":1742425680000,"open":6.83898,"high":6.83898,"low":6.83828,"close":6.83833,"volume":33.47999954223633},{"timestamp":1742425740000,"open":6.83834,"high":6.83851,"low":6.83834,"close":6.83836,"volume":21.059999465942383},{"timestamp":1742425800000,"open":6.83837,"high":6.83837,"low":6.83749,"close":6.83749,"volume":59.849998474121094},{"timestamp":1742425860000,"open":6.83748,"high":6.83833,"low":6.83748,"close":6.83825,"volume":32.400001525878906},{"timestamp":1742425920000,"open":6.83824,"high":6.83832,"low":6.83818,"close":6.83824,"volume":26.100000381469727},{"timestamp":1742425980000,"open":6.83815,"high":6.83834,"low":6.83815,"close":6.83826,"volume":18.899999618530273},{"timestamp":1742426040000,"open":6.83838,"high":6.83838,"low":6.83826,"close":6.8383,"volume":11.699999809265137},{"timestamp":1742426100000,"open":6.83823,"high":6.83831,"low":6.8382,"close":6.83831,"volume":14.399999618530273},{"timestamp":1742426160000,"open":6.83816,"high":6.83833,"low":6.83816,"close":6.83831,"volume":22.5},{"timestamp":1742426220000,"open":6.83832,"high":6.83863,"low":6.83831,"close":6.83863,"volume":26.549999237060547},{"timestamp":1742426280000,"open":6.83863,"high":6.83868,"low":6.83795,"close":6.83804,"volume":26.100000381469727},{"timestamp":1742426340000,"open":6.83802,"high":6.83804,"low":6.83791,"close":6.83804,"volume":25.200000762939453},{"timestamp":1742426400000,"open":6.83788,"high":6.83859,"low":6.83784,"close":6.83845,"volume":33.75},{"timestamp":1742426460000,"open":6.83845,"high":6.83848,"low":6.83835,"close":6.83848,"volume":36.900001525878906},{"timestamp":1742426520000,"open":6.83847,"high":6.83899,"low":6.8384,"close":6.83892,"volume":33.29999923706055},{"timestamp":1742426580000,"open":6.83892,"high":6.83953,"low":6.83892,"close":6.83953,"volume":27.899999618530273},{"timestamp":1742426640000,"open":6.83954,"high":6.83956,"low":6.83933,"close":6.83949,"volume":25.200000762939453},{"timestamp":1742426700000,"open":6.83942,"high":6.83942,"low":6.83884,"close":6.83888,"volume":32.400001525878906},{"timestamp":1742426760000,"open":6.83889,"high":6.83908,"low":6.83888,"close":6.83908,"volume":15.300000190734863},{"timestamp":1742426820000,"open":6.83908,"high":6.83916,"low":6.83898,"close":6.83916,"volume":27.899999618530273},{"timestamp":1742426880000,"open":6.83916,"high":6.8392,"low":6.83891,"close":6.83892,"volume":27.899999618530273},{"timestamp":1742426940000,"open":6.83892,"high":6.83898,"low":6.83835,"close":6.83845,"volume":27.899999618530273},{"timestamp":1742427000000,"open":6.83844,"high":6.83857,"low":6.83824,"close":6.8383,"volume":26.100000381469727},{"timestamp":1742427060000,"open":6.83825,"high":6.83825,"low":6.8378,"close":6.83787,"volume":18.809999465942383},{"timestamp":1742427120000,"open":6.83802,"high":6.8384,"low":6.83801,"close":6.83834,"volume":34.20000076293945},{"timestamp":1742427180000,"open":6.83834,"high":6.83839,"low":6.83818,"close":6.83819,"volume":25.200000762939453},{"timestamp":1742427240000,"open":6.83819,"high":6.83831,"low":6.83819,"close":6.83831,"volume":27},{"timestamp":1742427300000,"open":6.8383,"high":6.83845,"low":6.83825,"close":6.83832,"volume":20.700000762939453},{"timestamp":1742427360000,"open":6.83831,"high":6.83836,"low":6.83822,"close":6.83823,"volume":25.200000762939453},{"timestamp":1742427420000,"open":6.83822,"high":6.83823,"low":6.83799,"close":6.83816,"volume":27.450000762939453},{"timestamp":1742427480000,"open":6.83815,"high":6.83816,"low":6.83807,"close":6.83815,"volume":16.200000762939453},{"timestamp":1742427540000,"open":6.83824,"high":6.83824,"low":6.83761,"close":6.83771,"volume":22.5},{"timestamp":1742427600000,"open":6.8377,"high":6.83785,"low":6.83753,"close":6.83753,"volume":22.5},{"timestamp":1742427660000,"open":6.83744,"high":6.83759,"low":6.83744,"close":6.83747,"volume":17.549999237060547},{"timestamp":1742427720000,"open":6.83747,"high":6.83753,"low":6.83694,"close":6.83716,"volume":26.100000381469727},{"timestamp":1742427780000,"open":6.83721,"high":6.83734,"low":6.8372,"close":6.8372,"volume":13.5},{"timestamp":1742427840000,"open":6.83721,"high":6.83721,"low":6.83701,"close":6.83702,"volume":28.799999237060547},{"timestamp":1742427900000,"open":6.83703,"high":6.83719,"low":6.83703,"close":6.83715,"volume":21.600000381469727},{"timestamp":1742427960000,"open":6.83718,"high":6.83719,"low":6.83641,"close":6.83642,"volume":21.600000381469727},{"timestamp":1742428020000,"open":6.83648,"high":6.83696,"low":6.8363,"close":6.83689,"volume":33.75},{"timestamp":1742428080000,"open":6.83691,"high":6.837,"low":6.83673,"close":6.83674,"volume":13.5},{"timestamp":1742428140000,"open":6.83667,"high":6.8371,"low":6.83666,"close":6.8371,"volume":13.5},{"timestamp":1742428200000,"open":6.8371,"high":6.83714,"low":6.83703,"close":6.83706,"volume":12.600000381469727},{"timestamp":1742428260000,"open":6.83712,"high":6.83735,"low":6.83611,"close":6.83611,"volume":25.200000762939453},{"timestamp":1742428320000,"open":6.83616,"high":6.8366,"low":6.83616,"close":6.83659,"volume":12.600000381469727},{"timestamp":1742428380000,"open":6.8366,"high":6.83666,"low":6.8366,"close":6.83666,"volume":5.400000095367432},{"timestamp":1742428440000,"open":6.83659,"high":6.83674,"low":6.83659,"close":6.83674,"volume":6.300000190734863},{"timestamp":1742428500000,"open":6.83676,"high":6.83677,"low":6.83675,"close":6.83676,"volume":5.400000095367432},{"timestamp":1742428560000,"open":6.83676,"high":6.83676,"low":6.83597,"close":6.83597,"volume":17.100000381469727},{"timestamp":1742428620000,"open":6.83604,"high":6.83619,"low":6.83598,"close":6.83598,"volume":16.200000762939453},{"timestamp":1742428680000,"open":6.83592,"high":6.83604,"low":6.83571,"close":6.83573,"volume":23.399999618530273},{"timestamp":1742428740000,"open":6.83574,"high":6.83608,"low":6.83574,"close":6.83582,"volume":27}]