[{"timestamp":1742371500000,"open":5.917,"high":5.921,"low":5.917,"close":5.919,"volume":0.2190999984741211},{"timestamp":1742371560000,"open":5.915,"high":5.919,"low":5.911,"close":5.917,"volume":1.0954999923706055},{"timestamp":1742371620000,"open":5.919,"high":5.923,"low":5.909,"close":5.911,"volume":0.46950000524520874},{"timestamp":1742371680000,"open":5.909,"high":5.909,"low":5.899,"close":5.905,"volume":0.5321000218391418},{"timestamp":1742371740000,"open":5.903,"high":5.911,"low":5.903,"close":5.911,"volume":0.5008000135421753},{"timestamp":1742371800000,"open":5.909,"high":5.913,"low":5.903,"close":5.903,"volume":0.46950000524520874},{"timestamp":1742371860000,"open":5.903,"high":5.909,"low":5.903,"close":5.905,"volume":0.5008000135421753},{"timestamp":1742371920000,"open":5.907,"high":5.909,"low":5.895,"close":5.895,"volume":0.8450999855995178},{"timestamp":1742371980000,"open":5.893,"high":5.893,"low":5.879,"close":5.889,"volume":0.9077000021934509},{"timestamp":1742372040000,"open":5.889,"high":5.893,"low":5.885,"close":5.893,"volume":0.46950000524520874},{"timestamp":1742372100000,"open":5.889,"high":5.891,"low":5.879,"close":5.883,"volume":1.0328999757766724},{"timestamp":1742372160000,"open":5.883,"high":5.889,"low":5.883,"close":5.889,"volume":0.8137999773025513},{"timestamp":1742372220000,"open":5.887,"high":5.893,"low":5.887,"close":5.893,"volume":0.37560001015663147},{"timestamp":1742372280000,"open":5.893,"high":5.895,"low":5.887,"close":5.895,"volume":0.2816999852657318},{"timestamp":1742372340000,"open":5.897,"high":5.907,"low":5.895,"close":5.907,"volume":0.7199000120162964},{"timestamp":1742372400000,"open":5.905,"high":5.905,"low":5.897,"close":5.897,"volume":0.7199000120162964},{"timestamp":1742372460000,"open":5.895,"high":5.897,"low":5.891,"close":5.893,"volume":0.5321000218391418},{"timestamp":1742372520000,"open":5.893,"high":5.893,"low":5.891,"close":5.891,"volume":0.2816999852657318},{"timestamp":1742372580000,"open":5.889,"high":5.889,"low":5.879,"close":5.879,"volume":0.37560001015663147},{"timestamp":1742372640000,"open":5.877,"high":5.883,"low":5.861,"close":5.863,"volume":0.9193999767303467},{"timestamp":1742372700000,"open":5.861,"high":5.861,"low":5.843,"close":5.847,"volume":0.5008000135421753},{"timestamp":1742372760000,"open":5.839,"high":5.843,"low":5.835,"close":5.841,"volume":0.7199000120162964},{"timestamp":1742372820000,"open":5.843,"high":5.847,"low":5.835,"close":5.847,"volume":0.5633999705314636},{"timestamp":1742372880000,"open":5.845,"high":5.849,"low":5.845,"close":5.849,"volume":0.31299999356269836},{"timestamp":1742372940000,"open":5.849,"high":5.849,"low":5.843,"close":5.843,"volume":0.6064000129699707},{"timestamp":1742373000000,"open":5.839,"high":5.841,"low":5.837,"close":5.837,"volume":0.40689998865127563},{"timestamp":1742373060000,"open":5.839,"high":5.841,"low":5.819,"close":5.819,"volume":0.6886000037193298},{"timestamp":1742373120000,"open":5.817,"high":5.823,"low":5.813,"close":5.819,"volume":1.1893999576568604},{"timestamp":1742373180000,"open":5.821,"high":5.833,"low":5.819,"close":5.831,"volume":0.8137999773025513},{"timestamp":1742373240000,"open":5.829,"high":5.835,"low":5.829,"close":5.833,"volume":0.4381999969482422},{"timestamp":1742373300000,"open":5.833,"high":5.833,"low":5.825,"close":5.825,"volume":0.46950000524520874},{"timestamp":1742373360000,"open":5.825,"high":5.825,"low":5.815,"close":5.819,"volume":0.7512000203132629},{"timestamp":1742373420000,"open":5.821,"high":5.831,"low":5.817,"close":5.829,"volume":0.8763999938964844},{"timestamp":1742373480000,"open":5.831,"high":5.833,"low":5.823,"close":5.823,"volume":0.37560001015663147},{"timestamp":1742373540000,"open":5.825,"high":5.825,"low":5.819,"close":5.825,"volume":0.6259999871253967},{"timestamp":1742373600000,"open":5.823,"high":5.827,"low":5.823,"close":5.827,"volume":0.46950000524520874},{"timestamp":1742373660000,"open":5.829,"high":5.833,"low":5.825,"close":5.833,"volume":0.3443000018596649},{"timestamp":1742373720000,"open":5.831,"high":5.837,"low":5.831,"close":5.837,"volume":0.18780000507831573},{"timestamp":1742373780000,"open":5.839,"high":5.847,"low":5.839,"close":5.847,"volume":0.3443000018596649},{"timestamp":1742373840000,"open":5.847,"high":5.847,"low":5.841,"close":5.845,"volume":0.5008000135421753},{"timestamp":1742373900000,"open":5.845,"high":5.845,"low":5.837,"close":5.841,"volume":0.46950000524520874},{"timestamp":1742373960000,"open":5.843,"high":5.843,"low":5.839,"close":5.841,"volume":0.2816999852657318},{"timestamp":1742374020000,"open":5.841,"high":5.843,"low":5.835,"close":5.843,"volume":0.46950000524520874},{"timestamp":1742374080000,"open":5.843,"high":5.855,"low":5.843,"close":5.855,"volume":0.4381999969482422},{"timestamp":1742374140000,"open":5.857,"high":5.859,"low":5.855,"close":5.857,"volume":0.5008000135421753},{"timestamp":1742374200000,"open":5.859,"high":5.859,"low":5.853,"close":5.855,"volume":0.25040000677108765},{"timestamp":1742374260000,"open":5.857,"high":5.861,"low":5.857,"close":5.861,"volume":0.3443000018596649},{"timestamp":1742374320000,"open":5.859,"high":5.861,"low":5.859,"close":5.859,"volume":0.2190999984741211},{"timestamp":1742374380000,"open":5.861,"high":5.861,"low":5.855,"close":5.859,"volume":0.5946999788284302},{"timestamp":1742374440000,"open":5.859,"high":5.861,"low":5.859,"close":5.859,"volume":0.25040000677108765},{"timestamp":1742374500000,"open":5.861,"high":5.865,"low":5.857,"close":5.857,"volume":0.5946999788284302},{"timestamp":1742374560000,"open":5.857,"high":5.859,"low":5.857,"close":5.859,"volume":0.12520000338554382},{"timestamp":1742374620000,"open":5.861,"high":5.865,"low":5.861,"close":5.863,"volume":0.18780000507831573},{"timestamp":1742374680000,"open":5.863,"high":5.863,"low":5.859,"close":5.861,"volume":0.15649999678134918},{"timestamp":1742374740000,"open":5.861,"high":5.863,"low":5.859,"close":5.861,"volume":0.2816999852657318},{"timestamp":1742374800000,"open":5.861,"high":5.861,"low":5.857,"close":5.859,"volume":0.15649999678134918},{"timestamp":1742374860000,"open":5.861,"high":5.861,"low":5.859,"close":5.859,"volume":0.2816999852657318},{"timestamp":1742374920000,"open":5.859,"high":5.863,"low":5.857,"close":5.861,"volume":0.37560001015663147},{"timestamp":1742374980000,"open":5.863,"high":5.865,"low":5.861,"close":5.865,"volume":0.12520000338554382},{"timestamp":1742375040000,"open":5.863,"high":5.865,"low":5.863,"close":5.865,"volume":0.12520000338554382},{"timestamp":1742375100000,"open":5.865,"high":5.865,"low":5.857,"close":5.861,"volume":0.6886000037193298},{"timestamp":1742375160000,"open":5.861,"high":5.863,"low":5.851,"close":5.853,"volume":0.2816999852657318},{"timestamp":1742375220000,"open":5.853,"high":5.855,"low":5.851,"close":5.851,"volume":0.3443000018596649},{"timestamp":1742375280000,"open":5.851,"high":5.859,"low":5.851,"close":5.859,"volume":0.2190999984741211},{"timestamp":1742375340000,"open":5.857,"high":5.861,"low":5.855,"close":5.857,"volume":0.31299999356269836},{"timestamp":1742375400000,"open":5.857,"high":5.861,"low":5.857,"close":5.857,"volume":0.25040000677108765},{"timestamp":1742375460000,"open":5.859,"high":5.859,"low":5.857,"close":5.857,"volume":0.31299999356269836},{"timestamp":1742375520000,"open":5.855,"high":5.855,"low":5.851,"close":5.853,"volume":0.25040000677108765},{"timestamp":1742375580000,"open":5.851,"high":5.855,"low":5.851,"close":5.855,"volume":0.46950000524520874},{"timestamp":1742375640000,"open":5.853,"high":5.855,"low":5.853,"close":5.855,"volume":0.06260000169277191},{"timestamp":1742375700000,"open":5.855,"high":5.855,"low":5.851,"close":5.853,"volume":0.31299999356269836},{"timestamp":1742375760000,"open":5.855,"high":5.859,"low":5.853,"close":5.857,"volume":0.46950000524520874},{"timestamp":1742375820000,"open":5.857,"high":5.857,"low":5.853,"close":5.853,"volume":0.15649999678134918},{"timestamp":1742375880000,"open":5.855,"high":5.855,"low":5.853,"close":5.853,"volume":0.06260000169277191},{"timestamp":1742375940000,"open":5.851,"high":5.851,"low":5.851,"close":5.851,"volume":0.031300000846385956},{"timestamp":1742376000000,"open":5.851,"high":5.851,"low":5.851,"close":5.851,"volume":0.031300000846385956},{"timestamp":1742376060000,"open":5.849,"high":5.849,"low":5.845,"close":5.845,"volume":1.0328999757766724},{"timestamp":1742376180000,"open":5.843,"high":5.847,"low":5.843,"close":5.847,"volume":0.09390000253915787},{"timestamp":1742376240000,"open":5.849,"high":5.851,"low":5.849,"close":5.851,"volume":0.07429999858140945},{"timestamp":1742376300000,"open":5.849,"high":5.851,"low":5.849,"close":5.849,"volume":0.25040000677108765},{"timestamp":1742376360000,"open":5.849,"high":5.851,"low":5.849,"close":5.849,"volume":0.2816999852657318},{"timestamp":1742376420000,"open":5.851,"high":5.853,"low":5.849,"close":5.853,"volume":0.18780000507831573},{"timestamp":1742376480000,"open":5.855,"high":5.855,"low":5.853,"close":5.853,"volume":0.09390000253915787},{"timestamp":1742376540000,"open":5.853,"high":5.853,"low":5.851,"close":5.853,"volume":0.40689998865127563},{"timestamp":1742376600000,"open":5.855,"high":5.859,"low":5.855,"close":5.859,"volume":0.2190999984741211},{"timestamp":1742376660000,"open":5.859,"high":5.865,"low":5.859,"close":5.865,"volume":0.2190999984741211},{"timestamp":1742376720000,"open":5.863,"high":5.865,"low":5.863,"close":5.863,"volume":0.31299999356269836},{"timestamp":1742376780000,"open":5.863,"high":5.863,"low":5.853,"close":5.853,"volume":0.5008000135421753},{"timestamp":1742376840000,"open":5.849,"high":5.851,"low":5.849,"close":5.851,"volume":0.06260000169277191},{"timestamp":1742376900000,"open":5.847,"high":5.851,"low":5.845,"close":5.851,"volume":0.2190999984741211},{"timestamp":1742376960000,"open":5.851,"high":5.853,"low":5.851,"close":5.853,"volume":0.06260000169277191},{"timestamp":1742377020000,"open":5.855,"high":5.855,"low":5.843,"close":5.845,"volume":0.31299999356269836},{"timestamp":1742377140000,"open":5.845,"high":5.845,"low":5.837,"close":5.841,"volume":0.2190999984741211},{"timestamp":1742377200000,"open":5.843,"high":5.851,"low":5.843,"close":5.851,"volume":0.18780000507831573},{"timestamp":1742377260000,"open":5.853,"high":5.859,"low":5.853,"close":5.855,"volume":0.25040000677108765},{"timestamp":1742377320000,"open":5.857,"high":5.861,"low":5.857,"close":5.859,"volume":0.15649999678134918},{"timestamp":1742377380000,"open":5.861,"high":5.861,"low":5.859,"close":5.859,"volume":0.06260000169277191},{"timestamp":1742377440000,"open":5.861,"high":5.861,"low":5.861,"close":5.861,"volume":0.3443000018596649},{"timestamp":1742377500000,"open":5.861,"high":5.865,"low":5.861,"close":5.865,"volume":0.31299999356269836},{"timestamp":1742377560000,"open":5.867,"high":5.881,"low":5.867,"close":5.879,"volume":0.5321000218391418},{"timestamp":1742377620000,"open":5.879,"high":5.879,"low":5.875,"close":5.877,"volume":0.31299999356269836},{"timestamp":1742377680000,"open":5.877,"high":5.883,"low":5.877,"close":5.883,"volume":0.09390000253915787},{"timestamp":1742377740000,"open":5.883,"high":5.883,"low":5.881,"close":5.881,"volume":0.18780000507831573},{"timestamp":1742377800000,"open":5.881,"high":5.889,"low":5.881,"close":5.889,"volume":0.4381999969482422},{"timestamp":1742377860000,"open":5.891,"high":5.893,"low":5.891,"close":5.893,"volume":0.18780000507831573},{"timestamp":1742377920000,"open":5.893,"high":5.901,"low":5.893,"close":5.897,"volume":0.6259999871253967},{"timestamp":1742377980000,"open":5.895,"high":5.897,"low":5.891,"close":5.893,"volume":0.4381999969482422},{"timestamp":1742378040000,"open":5.893,"high":5.895,"low":5.891,"close":5.893,"volume":0.18780000507831573},{"timestamp":1742378100000,"open":5.891,"high":5.891,"low":5.883,"close":5.885,"volume":0.3443000018596649},{"timestamp":1742378160000,"open":5.881,"high":5.883,"low":5.881,"close":5.881,"volume":0.12520000338554382},{"timestamp":1742378220000,"open":5.883,"high":5.885,"low":5.881,"close":5.885,"volume":0.3443000018596649},{"timestamp":1742378280000,"open":5.885,"high":5.885,"low":5.879,"close":5.879,"volume":0.12520000338554382},{"timestamp":1742378340000,"open":5.881,"high":5.881,"low":5.879,"close":5.879,"volume":0.12520000338554382},{"timestamp":1742378400000,"open":5.881,"high":5.881,"low":5.879,"close":5.881,"volume":0.18780000507831573},{"timestamp":1742378460000,"open":5.881,"high":5.881,"low":5.879,"close":5.879,"volume":0.25040000677108765},{"timestamp":1742378520000,"open":5.879,"high":5.879,"low":5.875,"close":5.875,"volume":0.15649999678134918},{"timestamp":1742378580000,"open":5.877,"high":5.879,"low":5.875,"close":5.879,"volume":0.18780000507831573},{"timestamp":1742378640000,"open":5.879,"high":5.887,"low":5.879,"close":5.887,"volume":0.40689998865127563},{"timestamp":1742378700000,"open":5.887,"high":5.893,"low":5.887,"close":5.893,"volume":0.2621000111103058},{"timestamp":1742378760000,"open":5.895,"high":5.897,"low":5.893,"close":5.895,"volume":0.31299999356269836},{"timestamp":1742378820000,"open":5.897,"high":5.897,"low":5.893,"close":5.895,"volume":0.6886000037193298},{"timestamp":1742378880000,"open":5.895,"high":5.897,"low":5.895,"close":5.897,"volume":0.2190999984741211},{"timestamp":1742378940000,"open":5.899,"high":5.903,"low":5.899,"close":5.901,"volume":0.2816999852657318},{"timestamp":1742379000000,"open":5.901,"high":5.905,"low":5.901,"close":5.903,"volume":0.2190999984741211},{"timestamp":1742379060000,"open":5.903,"high":5.907,"low":5.903,"close":5.907,"volume":0.46950000524520874},{"timestamp":1742379120000,"open":5.909,"high":5.911,"low":5.909,"close":5.909,"volume":0.15649999678134918},{"timestamp":1742379180000,"open":5.911,"high":5.919,"low":5.911,"close":5.917,"volume":0.25040000677108765},{"timestamp":1742379240000,"open":5.917,"high":5.917,"low":5.913,"close":5.915,"volume":0.12520000338554382},{"timestamp":1742379300000,"open":5.917,"high":5.919,"low":5.917,"close":5.917,"volume":0.25040000677108765},{"timestamp":1742379360000,"open":5.917,"high":5.919,"low":5.913,"close":5.913,"volume":0.31299999356269836},{"timestamp":1742379420000,"open":5.913,"high":5.913,"low":5.911,"close":5.911,"volume":0.40689998865127563},{"timestamp":1742379480000,"open":5.911,"high":5.921,"low":5.911,"close":5.921,"volume":0.3443000018596649},{"timestamp":1742379540000,"open":5.923,"high":5.927,"low":5.921,"close":5.927,"volume":0.15649999678134918},{"timestamp":1742379600000,"open":5.925,"high":5.929,"low":5.925,"close":5.927,"volume":0.37560001015663147},{"timestamp":1742379660000,"open":5.925,"high":5.925,"low":5.921,"close":5.925,"volume":0.2816999852657318},{"timestamp":1742379720000,"open":5.927,"high":5.927,"low":5.925,"close":5.927,"volume":0.2816999852657318},{"timestamp":1742379780000,"open":5.927,"high":5.927,"low":5.923,"close":5.923,"volume":0.25040000677108765},{"timestamp":1742379840000,"open":5.923,"high":5.927,"low":5.923,"close":5.925,"volume":0.46950000524520874},{"timestamp":1742379900000,"open":5.927,"high":5.931,"low":5.925,"close":5.931,"volume":0.31299999356269836},{"timestamp":1742379960000,"open":5.929,"high":5.931,"low":5.923,"close":5.927,"volume":0.7199000120162964},{"timestamp":1742380020000,"open":5.927,"high":5.927,"low":5.925,"close":5.927,"volume":0.4381999969482422},{"timestamp":1742380080000,"open":5.925,"high":5.929,"low":5.925,"close":5.927,"volume":0.12520000338554382},{"timestamp":1742380140000,"open":5.925,"high":5.927,"low":5.925,"close":5.925,"volume":0.18780000507831573},{"timestamp":1742380200000,"open":5.925,"high":5.925,"low":5.923,"close":5.923,"volume":0.18780000507831573},{"timestamp":1742380260000,"open":5.923,"high":5.925,"low":5.923,"close":5.925,"volume":0.15649999678134918},{"timestamp":1742380320000,"open":5.921,"high":5.923,"low":5.921,"close":5.923,"volume":0.12520000338554382},{"timestamp":1742380380000,"open":5.923,"high":5.923,"low":5.921,"close":5.921,"volume":0.12520000338554382},{"timestamp":1742380440000,"open":5.917,"high":5.917,"low":5.917,"close":5.917,"volume":0.031300000846385956},{"timestamp":1742380500000,"open":5.917,"high":5.921,"low":5.917,"close":5.917,"volume":0.7199000120162964},{"timestamp":1742380560000,"open":5.917,"high":5.919,"low":5.915,"close":5.915,"volume":0.3443000018596649},{"timestamp":1742380620000,"open":5.915,"high":5.915,"low":5.913,"close":5.913,"volume":0.18780000507831573},{"timestamp":1742380680000,"open":5.913,"high":5.913,"low":5.912,"close":5.912,"volume":0.46950000524520874},{"timestamp":1742380740000,"open":5.913,"high":5.915,"low":5.913,"close":5.913,"volume":0.5946999788284302},{"timestamp":1742380800000,"open":5.915,"high":5.915,"low":5.913,"close":5.913,"volume":0.06260000169277191},{"timestamp":1742380860000,"open":5.913,"high":5.913,"low":5.913,"close":5.913,"volume":0.15649999678134918},{"timestamp":1742380920000,"open":5.913,"high":5.915,"low":5.913,"close":5.915,"volume":0.09390000253915787},{"timestamp":1742381100000,"open":5.915,"high":5.915,"low":5.915,"close":5.915,"volume":0.09390000253915787},{"timestamp":1742381160000,"open":5.917,"high":5.917,"low":5.913,"close":5.913,"volume":0.18780000507831573},{"timestamp":1742381220000,"open":5.913,"high":5.915,"low":5.912,"close":5.912,"volume":0.2190999984741211},{"timestamp":1742381280000,"open":5.911,"high":5.911,"low":5.911,"close":5.911,"volume":0.031300000846385956},{"timestamp":1742381340000,"open":5.907,"high":5.915,"low":5.907,"close":5.911,"volume":0.46950000524520874},{"timestamp":1742381400000,"open":5.907,"high":5.907,"low":5.907,"close":5.907,"volume":0.06260000169277191},{"timestamp":1742381520000,"open":5.905,"high":5.905,"low":5.905,"close":5.905,"volume":0.09390000253915787},{"timestamp":1742381580000,"open":5.903,"high":5.903,"low":5.899,"close":5.899,"volume":0.06260000169277191},{"timestamp":1742381640000,"open":5.899,"high":5.899,"low":5.893,"close":5.897,"volume":0.2190999984741211},{"timestamp":1742381700000,"open":5.897,"high":5.897,"low":5.897,"close":5.897,"volume":0.09390000253915787},{"timestamp":1742381820000,"open":5.897,"high":5.901,"low":5.897,"close":5.901,"volume":0.12520000338554382},{"timestamp":1742381880000,"open":5.903,"high":5.905,"low":5.901,"close":5.905,"volume":0.31299999356269836},{"timestamp":1742381940000,"open":5.905,"high":5.905,"low":5.903,"close":5.905,"volume":0.2190999984741211},{"timestamp":1742382000000,"open":5.903,"high":5.905,"low":5.899,"close":5.903,"volume":0.37560001015663147},{"timestamp":1742382060000,"open":5.905,"high":5.905,"low":5.903,"close":5.903,"volume":0.3443000018596649},{"timestamp":1742382120000,"open":5.903,"high":5.903,"low":5.901,"close":5.901,"volume":0.18780000507831573},{"timestamp":1742382180000,"open":5.901,"high":5.901,"low":5.897,"close":5.899,"volume":0.2190999984741211},{"timestamp":1742382240000,"open":5.897,"high":5.897,"low":5.893,"close":5.893,"volume":0.25040000677108765},{"timestamp":1742382300000,"open":5.893,"high":5.895,"low":5.893,"close":5.893,"volume":0.31299999356269836},{"timestamp":1742382360000,"open":5.895,"high":5.895,"low":5.895,"close":5.895,"volume":0.06260000169277191},{"timestamp":1742382420000,"open":5.897,"high":5.897,"low":5.895,"close":5.895,"volume":0.06260000169277191},{"timestamp":1742382480000,"open":5.895,"high":5.895,"low":5.895,"close":5.895,"volume":0.12520000338554382},{"timestamp":1742382540000,"open":5.895,"high":5.897,"low":5.893,"close":5.895,"volume":0.25040000677108765},{"timestamp":1742382600000,"open":5.897,"high":5.897,"low":5.897,"close":5.897,"volume":0.031300000846385956},{"timestamp":1742382660000,"open":5.897,"high":5.897,"low":5.895,"close":5.895,"volume":0.3443000018596649},{"timestamp":1742382840000,"open":5.893,"high":5.893,"low":5.883,"close":5.887,"volume":0.6886000037193298},{"timestamp":1742382900000,"open":5.885,"high":5.885,"low":5.871,"close":5.871,"volume":0.31299999356269836},{"timestamp":1742382960000,"open":5.869,"high":5.877,"low":5.869,"close":5.877,"volume":0.25040000677108765},{"timestamp":1742383140000,"open":5.875,"high":5.877,"low":5.873,"close":5.875,"volume":0.25040000677108765},{"timestamp":1742383200000,"open":5.873,"high":5.875,"low":5.873,"close":5.875,"volume":0.06260000169277191},{"timestamp":1742383260000,"open":5.873,"high":5.875,"low":5.873,"close":5.873,"volume":0.09390000253915787},{"timestamp":1742383320000,"open":5.875,"high":5.875,"low":5.873,"close":5.873,"volume":0.15649999678134918},{"timestamp":1742383380000,"open":5.869,"high":5.871,"low":5.869,"close":5.869,"volume":0.40689998865127563},{"timestamp":1742383500000,"open":5.871,"high":5.871,"low":5.869,"close":5.871,"volume":0.40689998865127563},{"timestamp":1742383560000,"open":5.871,"high":5.873,"low":5.871,"close":5.873,"volume":0.06260000169277191},{"timestamp":1742383620000,"open":5.875,"high":5.877,"low":5.873,"close":5.873,"volume":0.2190999984741211},{"timestamp":1742383680000,"open":5.871,"high":5.871,"low":5.869,"close":5.871,"volume":0.2190999984741211},{"timestamp":1742383740000,"open":5.871,"high":5.871,"low":5.871,"close":5.871,"volume":0.4381999969482422},{"timestamp":1742383800000,"open":5.871,"high":5.871,"low":5.871,"close":5.871,"volume":0.18780000507831573},{"timestamp":1742383860000,"open":5.869,"high":5.869,"low":5.865,"close":5.865,"volume":0.06260000169277191},{"timestamp":1742383920000,"open":5.865,"high":5.867,"low":5.865,"close":5.867,"volume":0.12520000338554382},{"timestamp":1742383980000,"open":5.865,"high":5.865,"low":5.863,"close":5.865,"volume":0.09390000253915787},{"timestamp":1742384040000,"open":5.867,"high":5.871,"low":5.867,"close":5.871,"volume":0.12520000338554382},{"timestamp":1742384100000,"open":5.871,"high":5.871,"low":5.871,"close":5.871,"volume":0.25040000677108765},{"timestamp":1742384160000,"open":5.873,"high":5.873,"low":5.873,"close":5.873,"volume":0.031300000846385956},{"timestamp":1742384220000,"open":5.871,"high":5.871,"low":5.869,"close":5.869,"volume":0.23080000281333923},{"timestamp":1742384280000,"open":5.871,"high":5.871,"low":5.871,"close":5.871,"volume":0.031300000846385956},{"timestamp":1742384340000,"open":5.871,"high":5.873,"low":5.871,"close":5.871,"volume":0.09390000253915787},{"timestamp":1742384400000,"open":5.871,"high":5.871,"low":5.865,"close":5.865,"volume":0.12520000338554382},{"timestamp":1742384460000,"open":5.865,"high":5.865,"low":5.861,"close":5.863,"volume":0.40689998865127563},{"timestamp":1742384520000,"open":5.863,"high":5.865,"low":5.863,"close":5.863,"volume":0.15649999678134918},{"timestamp":1742384640000,"open":5.863,"high":5.863,"low":5.861,"close":5.861,"volume":0.2190999984741211},{"timestamp":1742384760000,"open":5.859,"high":5.861,"low":5.857,"close":5.861,"volume":0.18780000507831573},{"timestamp":1742384820000,"open":5.863,"high":5.863,"low":5.863,"close":5.863,"volume":0.031300000846385956},{"timestamp":1742384880000,"open":5.861,"high":5.861,"low":5.859,"close":5.859,"volume":0.06260000169277191},{"timestamp":1742384940000,"open":5.859,"high":5.861,"low":5.855,"close":5.861,"volume":0.25040000677108765},{"timestamp":1742385000000,"open":5.859,"high":5.861,"low":5.859,"close":5.859,"volume":0.5633999705314636},{"timestamp":1742385060000,"open":5.859,"high":5.861,"low":5.859,"close":5.859,"volume":0.10559999942779541},{"timestamp":1742385120000,"open":5.859,"high":5.861,"low":5.859,"close":5.861,"volume":0.12520000338554382},{"timestamp":1742385180000,"open":5.863,"high":5.863,"low":5.863,"close":5.863,"volume":0.031300000846385956},{"timestamp":1742385240000,"open":5.861,"high":5.861,"low":5.857,"close":5.859,"volume":0.25040000677108765},{"timestamp":1742385300000,"open":5.859,"high":5.859,"low":5.859,"close":5.859,"volume":0.06260000169277191},{"timestamp":1742385360000,"open":5.857,"high":5.857,"low":5.823,"close":5.827,"volume":1.345900058746338},{"timestamp":1742385420000,"open":5.829,"high":5.839,"low":5.829,"close":5.835,"volume":1.0954999923706055},{"timestamp":1742385480000,"open":5.835,"high":5.835,"low":5.831,"close":5.833,"volume":1.0016000270843506},{"timestamp":1742385540000,"open":5.835,"high":5.837,"low":5.833,"close":5.835,"volume":0.2190999984741211},{"timestamp":1742385600000,"open":5.839,"high":5.839,"low":5.839,"close":5.839,"volume":0.06260000169277191},{"timestamp":1742385660000,"open":5.837,"high":5.839,"low":5.837,"close":5.839,"volume":0.15649999678134918},{"timestamp":1742385720000,"open":5.841,"high":5.841,"low":5.837,"close":5.837,"volume":0.6572999954223633},{"timestamp":1742385780000,"open":5.837,"high":5.841,"low":5.837,"close":5.839,"volume":0.18780000507831573},{"timestamp":1742385840000,"open":5.839,"high":5.841,"low":5.831,"close":5.833,"volume":0.40689998865127563},{"timestamp":1742385900000,"open":5.829,"high":5.837,"low":5.829,"close":5.837,"volume":0.2190999984741211},{"timestamp":1742385960000,"open":5.837,"high":5.839,"low":5.837,"close":5.837,"volume":0.09390000253915787},{"timestamp":1742386020000,"open":5.837,"high":5.837,"low":5.829,"close":5.829,"volume":0.37560001015663147},{"timestamp":1742386080000,"open":5.831,"high":5.831,"low":5.829,"close":5.831,"volume":0.15649999678134918},{"timestamp":1742386140000,"open":5.833,"high":5.833,"low":5.831,"close":5.831,"volume":0.18780000507831573},{"timestamp":1742386200000,"open":5.833,"high":5.835,"low":5.831,"close":5.835,"volume":0.25040000677108765},{"timestamp":1742386260000,"open":5.833,"high":5.835,"low":5.833,"close":5.833,"volume":0.5008000135421753},{"timestamp":1742386320000,"open":5.833,"high":5.835,"low":5.833,"close":5.835,"volume":0.4381999969482422},{"timestamp":1742386380000,"open":5.835,"high":5.835,"low":5.835,"close":5.835,"volume":0.6572999954223633},{"timestamp":1742386440000,"open":5.835,"high":5.835,"low":5.833,"close":5.835,"volume":0.37560001015663147},{"timestamp":1742386500000,"open":5.835,"high":5.835,"low":5.833,"close":5.833,"volume":0.2816999852657318},{"timestamp":1742386560000,"open":5.835,"high":5.837,"low":5.833,"close":5.837,"volume":0.12520000338554382},{"timestamp":1742386620000,"open":5.835,"high":5.837,"low":5.835,"close":5.835,"volume":0.09390000253915787},{"timestamp":1742386680000,"open":5.833,"high":5.833,"low":5.819,"close":5.821,"volume":0.40689998865127563},{"timestamp":1742386740000,"open":5.821,"high":5.821,"low":5.819,"close":5.819,"volume":0.2816999852657318},{"timestamp":1742386800000,"open":5.821,"high":5.821,"low":5.819,"close":5.819,"volume":0.18780000507831573},{"timestamp":1742386860000,"open":5.821,"high":5.821,"low":5.819,"close":5.819,"volume":0.06260000169277191},{"timestamp":1742386920000,"open":5.821,"high":5.825,"low":5.821,"close":5.825,"volume":0.25040000677108765},{"timestamp":1742386980000,"open":5.825,"high":5.825,"low":5.823,"close":5.825,"volume":0.18780000507831573},{"timestamp":1742387040000,"open":5.827,"high":5.829,"low":5.825,"close":5.829,"volume":0.18780000507831573},{"timestamp":1742387100000,"open":5.829,"high":5.829,"low":5.827,"close":5.829,"volume":0.15649999678134918},{"timestamp":1742387160000,"open":5.829,"high":5.831,"low":5.827,"close":5.827,"volume":0.2816999852657318},{"timestamp":1742387220000,"open":5.827,"high":5.829,"low":5.825,"close":5.827,"volume":0.2190999984741211},{"timestamp":1742387280000,"open":5.829,"high":5.829,"low":5.827,"close":5.827,"volume":0.12520000338554382},{"timestamp":1742387340000,"open":5.829,"high":5.829,"low":5.827,"close":5.829,"volume":0.09390000253915787},{"timestamp":1742387400000,"open":5.829,"high":5.833,"low":5.829,"close":5.833,"volume":0.2190999984741211},{"timestamp":1742387460000,"open":5.833,"high":5.835,"low":5.833,"close":5.833,"volume":0.2816999852657318},{"timestamp":1742387520000,"open":5.833,"high":5.835,"low":5.833,"close":5.833,"volume":0.09390000253915787},{"timestamp":1742387580000,"open":5.835,"high":5.837,"low":5.835,"close":5.837,"volume":0.2816999852657318},{"timestamp":1742387640000,"open":5.833,"high":5.837,"low":5.833,"close":5.837,"volume":0.15649999678134918},{"timestamp":1742387700000,"open":5.835,"high":5.835,"low":5.835,"close":5.835,"volume":0.31299999356269836},{"timestamp":1742387760000,"open":5.833,"high":5.833,"low":5.827,"close":5.827,"volume":0.5321000218391418},{"timestamp":1742387820000,"open":5.825,"high":5.825,"low":5.821,"close":5.823,"volume":0.40689998865127563},{"timestamp":1742387880000,"open":5.825,"high":5.827,"low":5.823,"close":5.823,"volume":0.7825000286102295},{"timestamp":1742387940000,"open":5.825,"high":5.825,"low":5.823,"close":5.825,"volume":0.31299999356269836},{"timestamp":1742388000000,"open":5.825,"high":5.825,"low":5.825,"close":5.825,"volume":0.031300000846385956},{"timestamp":1742388060000,"open":5.825,"high":5.829,"low":5.825,"close":5.829,"volume":0.2190999984741211},{"timestamp":1742388120000,"open":5.829,"high":5.835,"low":5.829,"close":5.829,"volume":0.2816999852657318},{"timestamp":1742388180000,"open":5.829,"high":5.831,"low":5.829,"close":5.829,"volume":0.31299999356269836},{"timestamp":1742388240000,"open":5.831,"high":5.833,"low":5.831,"close":5.831,"volume":0.12520000338554382},{"timestamp":1742388300000,"open":5.833,"high":5.835,"low":5.831,"close":5.835,"volume":0.2816999852657318},{"timestamp":1742388360000,"open":5.837,"high":5.837,"low":5.837,"close":5.837,"volume":0.031300000846385956},{"timestamp":1742388420000,"open":5.839,"high":5.841,"low":5.837,"close":5.839,"volume":0.2190999984741211},{"timestamp":1742388480000,"open":5.837,"high":5.843,"low":5.835,"close":5.843,"volume":0.5008000135421753},{"timestamp":1742388540000,"open":5.845,"high":5.853,"low":5.845,"close":5.845,"volume":1.0758999586105347},{"timestamp":1742388600000,"open":5.847,"high":5.849,"low":5.845,"close":5.849,"volume":0.5633999705314636},{"timestamp":1742388660000,"open":5.847,"high":5.851,"low":5.847,"close":5.849,"volume":0.6259999871253967},{"timestamp":1742388720000,"open":5.849,"high":5.851,"low":5.849,"close":5.849,"volume":0.5946999788284302},{"timestamp":1742388780000,"open":5.851,"high":5.851,"low":5.849,"close":5.849,"volume":0.06260000169277191},{"timestamp":1742388840000,"open":5.847,"high":5.847,"low":5.845,"close":5.845,"volume":0.06260000169277191},{"timestamp":1742388900000,"open":5.847,"high":5.847,"low":5.843,"close":5.845,"volume":0.46950000524520874},{"timestamp":1742388960000,"open":5.845,"high":5.845,"low":5.841,"close":5.843,"volume":0.25040000677108765},{"timestamp":1742389020000,"open":5.841,"high":5.841,"low":5.841,"close":5.841,"volume":0.031300000846385956},{"timestamp":1742389080000,"open":5.839,"high":5.839,"low":5.839,"close":5.839,"volume":0.06260000169277191},{"timestamp":1742389200000,"open":5.843,"high":5.843,"low":5.841,"close":5.841,"volume":0.31299999356269836},{"timestamp":1742389260000,"open":5.841,"high":5.841,"low":5.841,"close":5.841,"volume":0.031300000846385956},{"timestamp":1742389320000,"open":5.839,"high":5.839,"low":5.837,"close":5.837,"volume":0.7199000120162964},{"timestamp":1742389380000,"open":5.839,"high":5.839,"low":5.837,"close":5.837,"volume":0.40689998865127563},{"timestamp":1742389440000,"open":5.837,"high":5.839,"low":5.837,"close":5.837,"volume":0.12520000338554382},{"timestamp":1742389560000,"open":5.839,"high":5.841,"low":5.839,"close":5.841,"volume":0.06260000169277191},{"timestamp":1742389680000,"open":5.841,"high":5.841,"low":5.841,"close":5.841,"volume":0.06260000169277191},{"timestamp":1742389800000,"open":5.839,"high":5.839,"low":5.839,"close":5.839,"volume":0.031300000846385956},{"timestamp":1742389860000,"open":5.837,"high":5.839,"low":5.837,"close":5.839,"volume":0.12520000338554382},{"timestamp":1742389920000,"open":5.835,"high":5.839,"low":5.835,"close":5.839,"volume":0.2190999984741211},{"timestamp":1742389980000,"open":5.837,"high":5.837,"low":5.833,"close":5.833,"volume":0.18780000507831573},{"timestamp":1742390040000,"open":5.831,"high":5.831,"low":5.831,"close":5.831,"volume":0.06260000169277191},{"timestamp":1742390100000,"open":5.833,"high":5.833,"low":5.831,"close":5.831,"volume":0.18780000507831573},{"timestamp":1742390160000,"open":5.829,"high":5.829,"low":5.827,"close":5.827,"volume":0.18780000507831573},{"timestamp":1742390280000,"open":5.829,"high":5.831,"low":5.829,"close":5.831,"volume":0.09390000253915787},{"timestamp":1742390340000,"open":5.831,"high":5.839,"low":5.831,"close":5.837,"volume":0.46950000524520874},{"timestamp":1742390400000,"open":5.837,"high":5.841,"low":5.837,"close":5.841,"volume":0.5008000135421753},{"timestamp":1742390460000,"open":5.839,"high":5.839,"low":5.839,"close":5.839,"volume":0.031300000846385956},{"timestamp":1742390520000,"open":5.841,"high":5.841,"low":5.841,"close":5.841,"volume":0.031300000846385956},{"timestamp":1742390580000,"open":5.841,"high":5.845,"low":5.841,"close":5.845,"volume":0.12520000338554382},{"timestamp":1742390640000,"open":5.847,"high":5.849,"low":5.845,"close":5.849,"volume":0.2190999984741211},{"timestamp":1742390700000,"open":5.851,"high":5.855,"low":5.845,"close":5.845,"volume":0.31299999356269836},{"timestamp":1742390760000,"open":5.847,"high":5.847,"low":5.845,"close":5.845,"volume":0.06260000169277191},{"timestamp":1742390820000,"open":5.845,"high":5.845,"low":5.845,"close":5.845,"volume":0.06260000169277191},{"timestamp":1742390880000,"open":5.847,"high":5.847,"low":5.845,"close":5.847,"volume":0.09390000253915787},{"timestamp":1742390940000,"open":5.845,"high":5.845,"low":5.843,"close":5.845,"volume":0.2816999852657318},{"timestamp":1742391000000,"open":5.843,"high":5.843,"low":5.829,"close":5.831,"volume":0.9077000021934509},{"timestamp":1742391060000,"open":5.829,"high":5.829,"low":5.821,"close":5.821,"volume":0.6572999954223633},{"timestamp":1742391120000,"open":5.821,"high":5.831,"low":5.819,"close":5.829,"volume":0.7199000120162964},{"timestamp":1742391180000,"open":5.831,"high":5.831,"low":5.829,"close":5.829,"volume":0.06260000169277191},{"timestamp":1742391240000,"open":5.831,"high":5.831,"low":5.829,"close":5.831,"volume":0.09390000253915787},{"timestamp":1742391300000,"open":5.831,"high":5.831,"low":5.829,"close":5.829,"volume":0.12520000338554382},{"timestamp":1742391360000,"open":5.831,"high":5.833,"low":5.829,"close":5.831,"volume":0.6886000037193298},{"timestamp":1742391420000,"open":5.829,"high":5.831,"low":5.827,"close":5.829,"volume":0.5633999705314636},{"timestamp":1742391480000,"open":5.831,"high":5.831,"low":5.829,"close":5.829,"volume":0.31299999356269836},{"timestamp":1742391540000,"open":5.831,"high":5.833,"low":5.829,"close":5.831,"volume":0.37560001015663147},{"timestamp":1742391600000,"open":5.829,"high":5.829,"low":5.825,"close":5.827,"volume":0.25040000677108765},{"timestamp":1742391660000,"open":5.827,"high":5.827,"low":5.827,"close":5.827,"volume":0.06260000169277191},{"timestamp":1742391720000,"open":5.827,"high":5.829,"low":5.827,"close":5.827,"volume":0.2816999852657318},{"timestamp":1742391780000,"open":5.827,"high":5.829,"low":5.823,"close":5.825,"volume":0.5321000218391418},{"timestamp":1742391840000,"open":5.825,"high":5.825,"low":5.823,"close":5.823,"volume":0.2816999852657318},{"timestamp":1742391900000,"open":5.821,"high":5.821,"low":5.819,"close":5.819,"volume":0.3443000018596649},{"timestamp":1742391960000,"open":5.821,"high":5.821,"low":5.817,"close":5.817,"volume":0.25040000677108765},{"timestamp":1742392020000,"open":5.817,"high":5.821,"low":5.813,"close":5.819,"volume":0.37560001015663147},{"timestamp":1742392080000,"open":5.817,"high":5.819,"low":5.817,"close":5.819,"volume":0.5946999788284302},{"timestamp":1742392140000,"open":5.817,"high":5.821,"low":5.817,"close":5.821,"volume":0.2816999852657318},{"timestamp":1742392200000,"open":5.823,"high":5.823,"low":5.819,"close":5.821,"volume":0.15649999678134918},{"timestamp":1742392260000,"open":5.821,"high":5.821,"low":5.815,"close":5.815,"volume":0.18780000507831573},{"timestamp":1742392320000,"open":5.817,"high":5.819,"low":5.805,"close":5.805,"volume":0.5008000135421753},{"timestamp":1742392380000,"open":5.803,"high":5.809,"low":5.803,"close":5.809,"volume":0.18780000507831573},{"timestamp":1742392440000,"open":5.811,"high":5.819,"low":5.811,"close":5.819,"volume":0.37560001015663147},{"timestamp":1742392500000,"open":5.817,"high":5.817,"low":5.815,"close":5.817,"volume":0.25040000677108765},{"timestamp":1742392560000,"open":5.815,"high":5.819,"low":5.815,"close":5.819,"volume":0.2190999984741211},{"timestamp":1742392620000,"open":5.817,"high":5.817,"low":5.817,"close":5.817,"volume":0.031300000846385956},{"timestamp":1742392680000,"open":5.817,"high":5.817,"low":5.811,"close":5.813,"volume":0.2816999852657318},{"timestamp":1742392740000,"open":5.811,"high":5.813,"low":5.811,"close":5.813,"volume":0.2816999852657318},{"timestamp":1742392800000,"open":5.813,"high":5.815,"low":5.813,"close":5.813,"volume":0.40689998865127563},{"timestamp":1742392860000,"open":5.815,"high":5.817,"low":5.813,"close":5.817,"volume":0.40689998865127563},{"timestamp":1742392920000,"open":5.815,"high":5.821,"low":5.815,"close":5.821,"volume":0.37560001015663147},{"timestamp":1742392980000,"open":5.823,"high":5.827,"low":5.821,"close":5.821,"volume":0.3443000018596649},{"timestamp":1742393040000,"open":5.817,"high":5.821,"low":5.817,"close":5.819,"volume":0.25040000677108765},{"timestamp":1742393100000,"open":5.817,"high":5.821,"low":5.817,"close":5.819,"volume":0.2816999852657318},{"timestamp":1742393160000,"open":5.819,"high":5.819,"low":5.819,"close":5.819,"volume":0.12520000338554382},{"timestamp":1742393220000,"open":5.821,"high":5.821,"low":5.819,"close":5.821,"volume":0.15649999678134918},{"timestamp":1742393280000,"open":5.819,"high":5.821,"low":5.819,"close":5.821,"volume":0.25040000677108765},{"timestamp":1742393340000,"open":5.823,"high":5.823,"low":5.823,"close":5.823,"volume":0.06260000169277191},{"timestamp":1742393400000,"open":5.825,"high":5.825,"low":5.825,"close":5.825,"volume":0.031300000846385956},{"timestamp":1742393460000,"open":5.827,"high":5.827,"low":5.821,"close":5.821,"volume":0.18780000507831573},{"timestamp":1742393520000,"open":5.823,"high":5.823,"low":5.821,"close":5.823,"volume":0.25040000677108765},{"timestamp":1742393580000,"open":5.825,"high":5.827,"low":5.825,"close":5.825,"volume":0.09390000253915787},{"timestamp":1742393640000,"open":5.827,"high":5.827,"low":5.823,"close":5.825,"volume":0.09390000253915787},{"timestamp":1742393700000,"open":5.827,"high":5.831,"low":5.827,"close":5.831,"volume":0.25040000677108765},{"timestamp":1742393760000,"open":5.829,"high":5.829,"low":5.829,"close":5.829,"volume":0.18780000507831573},{"timestamp":1742393820000,"open":5.829,"high":5.831,"low":5.825,"close":5.825,"volume":0.37560001015663147},{"timestamp":1742393880000,"open":5.825,"high":5.825,"low":5.821,"close":5.821,"volume":0.2190999984741211},{"timestamp":1742393940000,"open":5.819,"high":5.819,"low":5.817,"close":5.817,"volume":0.06260000169277191},{"timestamp":1742394000000,"open":5.819,"high":5.825,"low":5.817,"close":5.821,"volume":1.1267999410629272},{"timestamp":1742394060000,"open":5.823,"high":5.823,"low":5.819,"close":5.819,"volume":0.23080000281333923},{"timestamp":1742394120000,"open":5.821,"high":5.825,"low":5.821,"close":5.825,"volume":0.25040000677108765},{"timestamp":1742394180000,"open":5.823,"high":5.823,"low":5.821,"close":5.821,"volume":0.09390000253915787},{"timestamp":1742394240000,"open":5.823,"high":5.823,"low":5.821,"close":5.823,"volume":0.09390000253915787},{"timestamp":1742394300000,"open":5.825,"high":5.825,"low":5.823,"close":5.825,"volume":0.2190999984741211},{"timestamp":1742394360000,"open":5.827,"high":5.827,"low":5.827,"close":5.827,"volume":0.031300000846385956},{"timestamp":1742394480000,"open":5.827,"high":5.829,"low":5.825,"close":5.825,"volume":0.2816999852657318},{"timestamp":1742394540000,"open":5.827,"high":5.829,"low":5.827,"close":5.827,"volume":0.12520000338554382},{"timestamp":1742394600000,"open":5.829,"high":5.829,"low":5.827,"close":5.827,"volume":0.12520000338554382},{"timestamp":1742394660000,"open":5.829,"high":5.835,"low":5.827,"close":5.835,"volume":0.8137999773025513},{"timestamp":1742394720000,"open":5.833,"high":5.837,"low":5.831,"close":5.831,"volume":0.31299999356269836},{"timestamp":1742394840000,"open":5.831,"high":5.831,"low":5.825,"close":5.825,"volume":0.46950000524520874},{"timestamp":1742394900000,"open":5.823,"high":5.823,"low":5.813,"close":5.819,"volume":0.6572999954223633},{"timestamp":1742394960000,"open":5.821,"high":5.825,"low":5.819,"close":5.825,"volume":0.2816999852657318},{"timestamp":1742395020000,"open":5.823,"high":5.825,"low":5.821,"close":5.823,"volume":0.3443000018596649},{"timestamp":1742395080000,"open":5.821,"high":5.829,"low":5.821,"close":5.827,"volume":0.37560001015663147},{"timestamp":1742395200000,"open":5.829,"high":5.831,"low":5.825,"close":5.829,"volume":0.2190999984741211},{"timestamp":1742395260000,"open":5.827,"high":5.829,"low":5.821,"close":5.821,"volume":0.4381999969482422},{"timestamp":1742395380000,"open":5.823,"high":5.825,"low":5.823,"close":5.823,"volume":0.15649999678134918},{"timestamp":1742395440000,"open":5.823,"high":5.823,"low":5.823,"close":5.823,"volume":0.09390000253915787},{"timestamp":1742395500000,"open":5.825,"high":5.827,"low":5.825,"close":5.827,"volume":0.31299999356269836},{"timestamp":1742395560000,"open":5.827,"high":5.833,"low":5.827,"close":5.831,"volume":0.5633999705314636},{"timestamp":1742395620000,"open":5.833,"high":5.835,"low":5.831,"close":5.831,"volume":0.18780000507831573},{"timestamp":1742395680000,"open":5.833,"high":5.835,"low":5.831,"close":5.835,"volume":0.25040000677108765},{"timestamp":1742395740000,"open":5.835,"high":5.835,"low":5.835,"close":5.835,"volume":0.06260000169277191},{"timestamp":1742395800000,"open":5.837,"high":5.837,"low":5.833,"close":5.835,"volume":0.31299999356269836},{"timestamp":1742395860000,"open":5.833,"high":5.833,"low":5.833,"close":5.833,"volume":0.031300000846385956},{"timestamp":1742395920000,"open":5.835,"high":5.839,"low":5.835,"close":5.839,"volume":0.18780000507831573},{"timestamp":1742395980000,"open":5.841,"high":5.841,"low":5.837,"close":5.837,"volume":0.09390000253915787},{"timestamp":1742396040000,"open":5.835,"high":5.837,"low":5.833,"close":5.837,"volume":0.40689998865127563},{"timestamp":1742396100000,"open":5.839,"high":5.863,"low":5.835,"close":5.857,"volume":1.0954999923706055},{"timestamp":1742396160000,"open":5.857,"high":5.873,"low":5.857,"close":5.869,"volume":0.6259999871253967},{"timestamp":1742396220000,"open":5.869,"high":5.881,"low":5.869,"close":5.881,"volume":0.6572999954223633},{"timestamp":1742396280000,"open":5.881,"high":5.889,"low":5.879,"close":5.881,"volume":1.0328999757766724},{"timestamp":1742396340000,"open":5.881,"high":5.889,"low":5.881,"close":5.883,"volume":0.5321000218391418},{"timestamp":1742396400000,"open":5.883,"high":5.885,"low":5.883,"close":5.883,"volume":0.5321000218391418},{"timestamp":1742396460000,"open":5.883,"high":5.893,"low":5.881,"close":5.893,"volume":0.6259999871253967},{"timestamp":1742396520000,"open":5.899,"high":5.905,"low":5.899,"close":5.903,"volume":0.8137999773025513},{"timestamp":1742396580000,"open":5.905,"high":5.905,"low":5.899,"close":5.901,"volume":0.2816999852657318},{"timestamp":1742396640000,"open":5.901,"high":5.903,"low":5.893,"close":5.893,"volume":0.5321000218391418},{"timestamp":1742396700000,"open":5.891,"high":5.897,"low":5.891,"close":5.895,"volume":1.0016000270843506},{"timestamp":1742396760000,"open":5.897,"high":5.897,"low":5.895,"close":5.897,"volume":0.2816999852657318},{"timestamp":1742396820000,"open":5.897,"high":5.907,"low":5.897,"close":5.905,"volume":0.40689998865127563},{"timestamp":1742396880000,"open":5.907,"high":5.907,"low":5.887,"close":5.889,"volume":0.8450999855995178},{"timestamp":1742396940000,"open":5.889,"high":5.889,"low":5.883,"close":5.883,"volume":0.2190999984741211},{"timestamp":1742397000000,"open":5.885,"high":5.889,"low":5.885,"close":5.889,"volume":0.4381999969482422},{"timestamp":1742397060000,"open":5.887,"high":5.889,"low":5.883,"close":5.883,"volume":0.5008000135421753},{"timestamp":1742397120000,"open":5.885,"high":5.887,"low":5.881,"close":5.881,"volume":0.3443000018596649},{"timestamp":1742397180000,"open":5.879,"high":5.883,"low":5.879,"close":5.881,"volume":0.18780000507831573},{"timestamp":1742397240000,"open":5.881,"high":5.883,"low":5.881,"close":5.881,"volume":0.18780000507831573},{"timestamp":1742397300000,"open":5.881,"high":5.881,"low":5.875,"close":5.875,"volume":0.2190999984741211},{"timestamp":1742397360000,"open":5.877,"high":5.877,"low":5.871,"close":5.871,"volume":0.18780000507831573},{"timestamp":1742397420000,"open":5.869,"high":5.871,"low":5.869,"close":5.871,"volume":0.2816999852657318},{"timestamp":1742397480000,"open":5.869,"high":5.869,"low":5.865,"close":5.867,"volume":0.2190999984741211},{"timestamp":1742397540000,"open":5.865,"high":5.867,"low":5.865,"close":5.867,"volume":0.2816999852657318},{"timestamp":1742397600000,"open":5.867,"high":5.867,"low":5.866,"close":5.867,"volume":0.12520000338554382},{"timestamp":1742397660000,"open":5.867,"high":5.867,"low":5.863,"close":5.863,"volume":0.4381999969482422},{"timestamp":1742397720000,"open":5.863,"high":5.865,"low":5.863,"close":5.865,"volume":0.06260000169277191},{"timestamp":1742397780000,"open":5.865,"high":5.865,"low":5.865,"close":5.865,"volume":0.09390000253915787},{"timestamp":1742397840000,"open":5.863,"high":5.865,"low":5.863,"close":5.865,"volume":0.18780000507831573},{"timestamp":1742397900000,"open":5.863,"high":5.869,"low":5.863,"close":5.869,"volume":0.46950000524520874},{"timestamp":1742397960000,"open":5.871,"high":5.873,"low":5.871,"close":5.873,"volume":0.09390000253915787},{"timestamp":1742398020000,"open":5.871,"high":5.871,"low":5.865,"close":5.865,"volume":0.2190999984741211},{"timestamp":1742398140000,"open":5.865,"high":5.867,"low":5.865,"close":5.865,"volume":0.15649999678134918},{"timestamp":1742398200000,"open":5.863,"high":5.867,"low":5.861,"close":5.861,"volume":0.37560001015663147},{"timestamp":1742398260000,"open":5.863,"high":5.865,"low":5.859,"close":5.861,"volume":0.31299999356269836},{"timestamp":1742398320000,"open":5.859,"high":5.861,"low":5.859,"close":5.861,"volume":0.12520000338554382},{"timestamp":1742398380000,"open":5.863,"high":5.863,"low":5.861,"close":5.861,"volume":0.12520000338554382},{"timestamp":1742398440000,"open":5.863,"high":5.863,"low":5.861,"close":5.861,"volume":0.12520000338554382},{"timestamp":1742398500000,"open":5.861,"high":5.861,"low":5.857,"close":5.859,"volume":0.5008000135421753},{"timestamp":1742398560000,"open":5.861,"high":5.861,"low":5.859,"close":5.859,"volume":0.06260000169277191},{"timestamp":1742398680000,"open":5.861,"high":5.863,"low":5.859,"close":5.861,"volume":0.2190999984741211},{"timestamp":1742398740000,"open":5.859,"high":5.861,"low":5.859,"close":5.861,"volume":0.31299999356269836},{"timestamp":1742398800000,"open":5.863,"high":5.863,"low":5.859,"close":5.861,"volume":0.2190999984741211},{"timestamp":1742398860000,"open":5.861,"high":5.861,"low":5.859,"close":5.859,"volume":0.12520000338554382},{"timestamp":1742398920000,"open":5.859,"high":5.861,"low":5.859,"close":5.861,"volume":0.06260000169277191},{"timestamp":1742398980000,"open":5.861,"high":5.863,"low":5.861,"close":5.861,"volume":0.18780000507831573},{"timestamp":1742399040000,"open":5.861,"high":5.861,"low":5.859,"close":5.859,"volume":0.06260000169277191},{"timestamp":1742399100000,"open":5.859,"high":5.859,"low":5.855,"close":5.859,"volume":0.2190999984741211},{"timestamp":1742399160000,"open":5.857,"high":5.857,"low":5.857,"close":5.857,"volume":0.06260000169277191},{"timestamp":1742399220000,"open":5.857,"high":5.861,"low":5.857,"close":5.859,"volume":0.18780000507831573},{"timestamp":1742399280000,"open":5.861,"high":5.861,"low":5.859,"close":5.861,"volume":0.25040000677108765},{"timestamp":1742399340000,"open":5.861,"high":5.863,"low":5.861,"close":5.863,"volume":0.31299999356269836},{"timestamp":1742399400000,"open":5.861,"high":5.863,"low":5.861,"close":5.861,"volume":0.6572999954223633},{"timestamp":1742399460000,"open":5.861,"high":5.863,"low":5.859,"close":5.859,"volume":0.31299999356269836},{"timestamp":1742399520000,"open":5.859,"high":5.859,"low":5.853,"close":5.853,"volume":0.2816999852657318},{"timestamp":1742399580000,"open":5.851,"high":5.853,"low":5.851,"close":5.851,"volume":0.15649999678134918},{"timestamp":1742399640000,"open":5.851,"high":5.853,"low":5.851,"close":5.851,"volume":0.12520000338554382},{"timestamp":1742399700000,"open":5.849,"high":5.853,"low":5.849,"close":5.853,"volume":0.12520000338554382},{"timestamp":1742399760000,"open":5.851,"high":5.851,"low":5.845,"close":5.845,"volume":0.31299999356269836},{"timestamp":1742399820000,"open":5.847,"high":5.849,"low":5.845,"close":5.849,"volume":0.3443000018596649},{"timestamp":1742399880000,"open":5.847,"high":5.849,"low":5.847,"close":5.847,"volume":0.15649999678134918},{"timestamp":1742399940000,"open":5.845,"high":5.845,"low":5.843,"close":5.843,"volume":0.15649999678134918},{"timestamp":1742400000000,"open":5.845,"high":5.845,"low":5.841,"close":5.841,"volume":0.12520000338554382},{"timestamp":1742400060000,"open":5.839,"high":5.839,"low":5.837,"close":5.839,"volume":0.15649999678134918},{"timestamp":1742400120000,"open":5.841,"high":5.845,"low":5.839,"close":5.843,"volume":0.5633999705314636},{"timestamp":1742400180000,"open":5.841,"high":5.843,"low":5.841,"close":5.841,"volume":0.25040000677108765},{"timestamp":1742400240000,"open":5.841,"high":5.843,"low":5.841,"close":5.841,"volume":0.37560001015663147},{"timestamp":1742400300000,"open":5.843,"high":5.843,"low":5.841,"close":5.843,"volume":0.2816999852657318},{"timestamp":1742400360000,"open":5.845,"high":5.847,"low":5.843,"close":5.845,"volume":0.40689998865127563},{"timestamp":1742400420000,"open":5.845,"high":5.849,"low":5.845,"close":5.849,"volume":0.2816999852657318},{"timestamp":1742400480000,"open":5.847,"high":5.849,"low":5.847,"close":5.849,"volume":0.2190999984741211},{"timestamp":1742400540000,"open":5.849,"high":5.849,"low":5.843,"close":5.843,"volume":0.18780000507831573},{"timestamp":1742400600000,"open":5.845,"high":5.845,"low":5.843,"close":5.845,"volume":0.12520000338554382},{"timestamp":1742400660000,"open":5.843,"high":5.843,"low":5.843,"close":5.843,"volume":0.031300000846385956},{"timestamp":1742400720000,"open":5.843,"high":5.845,"low":5.843,"close":5.845,"volume":0.09390000253915787},{"timestamp":1742400780000,"open":5.843,"high":5.845,"low":5.843,"close":5.845,"volume":0.06260000169277191},{"timestamp":1742400840000,"open":5.843,"high":5.847,"low":5.843,"close":5.845,"volume":0.2816999852657318},{"timestamp":1742400900000,"open":5.845,"high":5.855,"low":5.845,"close":5.855,"volume":0.2816999852657318},{"timestamp":1742400960000,"open":5.857,"high":5.857,"low":5.855,"close":5.855,"volume":0.18780000507831573},{"timestamp":1742401020000,"open":5.857,"high":5.857,"low":5.855,"close":5.855,"volume":0.09390000253915787},{"timestamp":1742401080000,"open":5.853,"high":5.853,"low":5.851,"close":5.851,"volume":0.15649999678134918},{"timestamp":1742401140000,"open":5.851,"high":5.855,"low":5.849,"close":5.851,"volume":0.40689998865127563},{"timestamp":1742401200000,"open":5.849,"high":5.853,"low":5.849,"close":5.851,"volume":0.5008000135421753},{"timestamp":1742401260000,"open":5.853,"high":5.853,"low":5.851,"close":5.851,"volume":0.37560001015663147},{"timestamp":1742401320000,"open":5.853,"high":5.853,"low":5.851,"close":5.851,"volume":0.06260000169277191},{"timestamp":1742401380000,"open":5.853,"high":5.853,"low":5.851,"close":5.853,"volume":0.2816999852657318},{"timestamp":1742401440000,"open":5.855,"high":5.855,"low":5.855,"close":5.855,"volume":0.06260000169277191},{"timestamp":1742401500000,"open":5.855,"high":5.855,"low":5.853,"close":5.853,"volume":0.3443000018596649},{"timestamp":1742401560000,"open":5.851,"high":5.851,"low":5.851,"close":5.851,"volume":0.06260000169277191},{"timestamp":1742401620000,"open":5.851,"high":5.853,"low":5.851,"close":5.851,"volume":0.09390000253915787},{"timestamp":1742401680000,"open":5.853,"high":5.853,"low":5.851,"close":5.853,"volume":0.09390000253915787},{"timestamp":1742401740000,"open":5.851,"high":5.855,"low":5.851,"close":5.853,"volume":0.3443000018596649}]