[{"timestamp":1742362200000,"open":5.90937,"high":5.90947,"low":5.90937,"close":5.90947,"volume":16.739999771118164},{"timestamp":1742362260000,"open":5.90947,"high":5.90956,"low":5.90938,"close":5.90942,"volume":21.700000762939453},{"timestamp":1742362320000,"open":5.90938,"high":5.90988,"low":5.90933,"close":5.90979,"volume":12.399999618530273},{"timestamp":1742362380000,"open":5.90979,"high":5.91039,"low":5.9097,"close":5.91021,"volume":22.940000534057617},{"timestamp":1742362440000,"open":5.91026,"high":5.9103,"low":5.91012,"close":5.91015,"volume":8.0600004196167},{"timestamp":1742362500000,"open":5.91014,"high":5.91046,"low":5.91013,"close":5.91046,"volume":15.5},{"timestamp":1742362560000,"open":5.91047,"high":5.91047,"low":5.91015,"close":5.91015,"volume":6.199999809265137},{"timestamp":1742362620000,"open":5.91017,"high":5.91054,"low":5.91017,"close":5.91035,"volume":8.680000305175781},{"timestamp":1742362680000,"open":5.91035,"high":5.91045,"low":5.91027,"close":5.91045,"volume":9.300000190734863},{"timestamp":1742362740000,"open":5.91045,"high":5.91083,"low":5.91026,"close":5.91056,"volume":15.5},{"timestamp":1742362800000,"open":5.91061,"high":5.91086,"low":5.91054,"close":5.91081,"volume":21.700000762939453},{"timestamp":1742362860000,"open":5.91083,"high":5.91107,"low":5.91058,"close":5.91103,"volume":25.420000076293945},{"timestamp":1742362920000,"open":5.91083,"high":5.91109,"low":5.9107,"close":5.91109,"volume":47.119998931884766},{"timestamp":1742362980000,"open":5.91104,"high":5.91113,"low":5.91081,"close":5.91091,"volume":40.29999923706055},{"timestamp":1742363040000,"open":5.91089,"high":5.9111,"low":5.91071,"close":5.9111,"volume":36.58000183105469},{"timestamp":1742363100000,"open":5.9111,"high":5.91118,"low":5.91081,"close":5.91098,"volume":36.58000183105469},{"timestamp":1742363160000,"open":5.91098,"high":5.91102,"low":5.91071,"close":5.91075,"volume":32.86000061035156},{"timestamp":1742363220000,"open":5.91093,"high":5.91093,"low":5.9104,"close":5.91042,"volume":34.099998474121094},{"timestamp":1742363280000,"open":5.91042,"high":5.91056,"low":5.91036,"close":5.91052,"volume":22.940000534057617},{"timestamp":1742363340000,"open":5.91057,"high":5.91057,"low":5.91028,"close":5.91028,"volume":26.65999984741211},{"timestamp":1742363400000,"open":5.91037,"high":5.91037,"low":5.90998,"close":5.91017,"volume":18.600000381469727},{"timestamp":1742363460000,"open":5.91008,"high":5.91024,"low":5.90988,"close":5.91003,"volume":15.5},{"timestamp":1742363520000,"open":5.91007,"high":5.91036,"low":5.90998,"close":5.91028,"volume":5.579999923706055},{"timestamp":1742363580000,"open":5.91019,"high":5.91052,"low":5.9101,"close":5.91034,"volume":16.739999771118164},{"timestamp":1742363640000,"open":5.91038,"high":5.91041,"low":5.91018,"close":5.91041,"volume":12.399999618530273},{"timestamp":1742363700000,"open":5.91041,"high":5.91041,"low":5.91014,"close":5.91025,"volume":9.920000076293945},{"timestamp":1742363760000,"open":5.91026,"high":5.91034,"low":5.91012,"close":5.91027,"volume":8.680000305175781},{"timestamp":1742363820000,"open":5.91022,"high":5.91024,"low":5.90951,"close":5.91007,"volume":23.559999465942383},{"timestamp":1742363880000,"open":5.90994,"high":5.91023,"low":5.90989,"close":5.91018,"volume":12.399999618530273},{"timestamp":1742363940000,"open":5.91022,"high":5.91064,"low":5.91005,"close":5.91064,"volume":26.040000915527344},{"timestamp":1742364000000,"open":5.91057,"high":5.91113,"low":5.91023,"close":5.91106,"volume":60.13999938964844},{"timestamp":1742364060000,"open":5.91106,"high":5.9111,"low":5.91052,"close":5.91083,"volume":40.91999816894531},{"timestamp":1742364120000,"open":5.91092,"high":5.91126,"low":5.91085,"close":5.91121,"volume":29.760000228881836},{"timestamp":1742364180000,"open":5.91126,"high":5.91194,"low":5.91116,"close":5.91192,"volume":26.040000915527344},{"timestamp":1742364240000,"open":5.91191,"high":5.91193,"low":5.91126,"close":5.91135,"volume":26.040000915527344},{"timestamp":1742364300000,"open":5.91135,"high":5.9119,"low":5.91133,"close":5.91176,"volume":42.15999984741211},{"timestamp":1742364360000,"open":5.91176,"high":5.91192,"low":5.91129,"close":5.91178,"volume":29.760000228881836},{"timestamp":1742364420000,"open":5.91178,"high":5.91182,"low":5.911,"close":5.91104,"volume":28.520000457763672},{"timestamp":1742364480000,"open":5.911,"high":5.91131,"low":5.91084,"close":5.91122,"volume":38.439998626708984},{"timestamp":1742364540000,"open":5.91113,"high":5.91197,"low":5.91099,"close":5.91168,"volume":53.939998626708984},{"timestamp":1742364600000,"open":5.91173,"high":5.91177,"low":5.91117,"close":5.91157,"volume":40.29999923706055},{"timestamp":1742364660000,"open":5.91143,"high":5.91163,"low":5.91107,"close":5.91136,"volume":21.079999923706055},{"timestamp":1742364720000,"open":5.91136,"high":5.91155,"low":5.91108,"close":5.91146,"volume":43.400001525878906},{"timestamp":1742364780000,"open":5.91137,"high":5.91185,"low":5.91108,"close":5.91185,"volume":50.84000015258789},{"timestamp":1742364840000,"open":5.91164,"high":5.91195,"low":5.91121,"close":5.9118,"volume":60.7599983215332},{"timestamp":1742364900000,"open":5.9118,"high":5.91203,"low":5.91153,"close":5.91173,"volume":57.65999984741211},{"timestamp":1742364960000,"open":5.91163,"high":5.91182,"low":5.91141,"close":5.91155,"volume":34.720001220703125},{"timestamp":1742365020000,"open":5.91135,"high":5.91155,"low":5.91116,"close":5.91149,"volume":24.18000030517578},{"timestamp":1742365080000,"open":5.91139,"high":5.91171,"low":5.91126,"close":5.91171,"volume":32.2400016784668},{"timestamp":1742365140000,"open":5.91153,"high":5.91191,"low":5.91148,"close":5.91185,"volume":9.920000076293945},{"timestamp":1742365200000,"open":5.91185,"high":5.91185,"low":5.91115,"close":5.91131,"volume":31},{"timestamp":1742365260000,"open":5.91122,"high":5.91244,"low":5.91122,"close":5.91229,"volume":30.3799991607666},{"timestamp":1742365320000,"open":5.91233,"high":5.91272,"low":5.91192,"close":5.91224,"volume":21.079999923706055},{"timestamp":1742365380000,"open":5.91229,"high":5.91272,"low":5.91222,"close":5.91246,"volume":22.31999969482422},{"timestamp":1742365440000,"open":5.91255,"high":5.91255,"low":5.91235,"close":5.91249,"volume":5.579999923706055},{"timestamp":1742365500000,"open":5.91235,"high":5.91277,"low":5.91212,"close":5.91277,"volume":21.700000762939453},{"timestamp":1742365560000,"open":5.91281,"high":5.91299,"low":5.91246,"close":5.91281,"volume":9.300000190734863},{"timestamp":1742365620000,"open":5.91273,"high":5.91278,"low":5.91241,"close":5.91278,"volume":29.139999389648438},{"timestamp":1742365680000,"open":5.91282,"high":5.91296,"low":5.91272,"close":5.91272,"volume":8.680000305175781},{"timestamp":1742365740000,"open":5.91281,"high":5.91283,"low":5.9127,"close":5.91274,"volume":7.440000057220459},{"timestamp":1742365800000,"open":5.91265,"high":5.91306,"low":5.91265,"close":5.91299,"volume":31.6200008392334},{"timestamp":1742365860000,"open":5.91276,"high":5.91324,"low":5.91274,"close":5.91319,"volume":19.219999313354492},{"timestamp":1742365920000,"open":5.91324,"high":5.91324,"low":5.91291,"close":5.91297,"volume":16.1200008392334},{"timestamp":1742365980000,"open":5.91306,"high":5.91363,"low":5.91282,"close":5.91349,"volume":40.91999816894531},{"timestamp":1742366040000,"open":5.91349,"high":5.91349,"low":5.91247,"close":5.91262,"volume":29.760000228881836},{"timestamp":1742366100000,"open":5.91266,"high":5.91266,"low":5.91186,"close":5.91199,"volume":21.700000762939453},{"timestamp":1742366160000,"open":5.9119,"high":5.91251,"low":5.91187,"close":5.91251,"volume":22.940000534057617},{"timestamp":1742366220000,"open":5.91251,"high":5.91264,"low":5.91227,"close":5.91256,"volume":21.700000762939453},{"timestamp":1742366280000,"open":5.91255,"high":5.91286,"low":5.9124,"close":5.9124,"volume":37.20000076293945},{"timestamp":1742366340000,"open":5.91235,"high":5.91252,"low":5.91193,"close":5.91203,"volume":27.280000686645508},{"timestamp":1742366400000,"open":5.91198,"high":5.91273,"low":5.91176,"close":5.91251,"volume":50.84000015258789},{"timestamp":1742366460000,"open":5.91251,"high":5.91273,"low":5.91218,"close":5.91218,"volume":26.65999984741211},{"timestamp":1742366520000,"open":5.91209,"high":5.91232,"low":5.912,"close":5.91229,"volume":40.29999923706055},{"timestamp":1742366580000,"open":5.91234,"high":5.91255,"low":5.91215,"close":5.91229,"volume":63.86000061035156},{"timestamp":1742366640000,"open":5.91224,"high":5.91323,"low":5.91224,"close":5.91277,"volume":26.040000915527344},{"timestamp":1742366700000,"open":5.91282,"high":5.91291,"low":5.91222,"close":5.91222,"volume":19.84000015258789},{"timestamp":1742366760000,"open":5.91227,"high":5.91253,"low":5.91206,"close":5.91216,"volume":17.360000610351562},{"timestamp":1742366820000,"open":5.91216,"high":5.91236,"low":5.91207,"close":5.91224,"volume":11.779999732971191},{"timestamp":1742366880000,"open":5.91239,"high":5.91245,"low":5.91203,"close":5.91215,"volume":39.68000030517578},{"timestamp":1742366940000,"open":5.91236,"high":5.91239,"low":5.9117,"close":5.9117,"volume":44.02000045776367},{"timestamp":1742367000000,"open":5.91175,"high":5.91208,"low":5.91159,"close":5.91204,"volume":45.880001068115234},{"timestamp":1742367060000,"open":5.91201,"high":5.91208,"low":5.91165,"close":5.91176,"volume":23.559999465942383},{"timestamp":1742367120000,"open":5.91167,"high":5.91189,"low":5.91139,"close":5.91144,"volume":26.040000915527344},{"timestamp":1742367180000,"open":5.91162,"high":5.91174,"low":5.91134,"close":5.91165,"volume":14.880000114440918},{"timestamp":1742367240000,"open":5.91165,"high":5.91212,"low":5.91165,"close":5.91183,"volume":29.139999389648438},{"timestamp":1742367300000,"open":5.91178,"high":5.91209,"low":5.91169,"close":5.91195,"volume":19.219999313354492},{"timestamp":1742367360000,"open":5.91195,"high":5.91222,"low":5.91169,"close":5.91205,"volume":33.47999954223633},{"timestamp":1742367420000,"open":5.91214,"high":5.91301,"low":5.91209,"close":5.91297,"volume":30.3799991607666},{"timestamp":1742367480000,"open":5.91279,"high":5.91362,"low":5.91243,"close":5.91349,"volume":57.040000915527344},{"timestamp":1742367540000,"open":5.91345,"high":5.91354,"low":5.91313,"close":5.91345,"volume":49.599998474121094},{"timestamp":1742367600000,"open":5.91387,"high":5.91392,"low":5.91306,"close":5.91347,"volume":93.62000274658203},{"timestamp":1742367660000,"open":5.91347,"high":5.91353,"low":5.91251,"close":5.91346,"volume":83.69999694824219},{"timestamp":1742367720000,"open":5.91347,"high":5.91446,"low":5.91335,"close":5.91438,"volume":78.12000274658203},{"timestamp":1742367780000,"open":5.91432,"high":5.91466,"low":5.91398,"close":5.91421,"volume":52.70000076293945},{"timestamp":1742367840000,"open":5.91412,"high":5.91516,"low":5.91412,"close":5.91455,"volume":73.77999877929688},{"timestamp":1742367900000,"open":5.91457,"high":5.9147,"low":5.914,"close":5.91433,"volume":61.380001068115234},{"timestamp":1742367960000,"open":5.91411,"high":5.91451,"low":5.91371,"close":5.91441,"volume":95.4800033569336},{"timestamp":1742368020000,"open":5.91446,"high":5.91506,"low":5.91436,"close":5.91475,"volume":80.5999984741211},{"timestamp":1742368080000,"open":5.91475,"high":5.91611,"low":5.91465,"close":5.91598,"volume":44.63999938964844},{"timestamp":1742368140000,"open":5.91598,"high":5.91719,"low":5.91582,"close":5.91704,"volume":96.72000122070312},{"timestamp":1742368200000,"open":5.917,"high":5.91707,"low":5.91593,"close":5.9163,"volume":83.08000183105469},{"timestamp":1742368260000,"open":5.91635,"high":5.91741,"low":5.91634,"close":5.91725,"volume":52.08000183105469},{"timestamp":1742368320000,"open":5.91733,"high":5.91733,"low":5.91637,"close":5.91676,"volume":44.63999938964844},{"timestamp":1742368380000,"open":5.91671,"high":5.91809,"low":5.91671,"close":5.918,"volume":60.13999938964844},{"timestamp":1742368440000,"open":5.91795,"high":5.91872,"low":5.91756,"close":5.91862,"volume":83.69999694824219},{"timestamp":1742368500000,"open":5.9187,"high":5.91911,"low":5.91811,"close":5.91875,"volume":74.4000015258789},{"timestamp":1742368560000,"open":5.9187,"high":5.91946,"low":5.91852,"close":5.91896,"volume":78.12000274658203},{"timestamp":1742368620000,"open":5.91894,"high":5.91953,"low":5.91863,"close":5.91944,"volume":67.58000183105469},{"timestamp":1742368680000,"open":5.91934,"high":5.92068,"low":5.91925,"close":5.92029,"volume":81.22000122070312},{"timestamp":1742368740000,"open":5.92029,"high":5.92062,"low":5.91987,"close":5.92053,"volume":62.619998931884766},{"timestamp":1742368800000,"open":5.92055,"high":5.92065,"low":5.91961,"close":5.91989,"volume":70.68000030517578},{"timestamp":1742368860000,"open":5.91989,"high":5.92096,"low":5.91989,"close":5.92021,"volume":63.2400016784668},{"timestamp":1742368920000,"open":5.92017,"high":5.92078,"low":5.91979,"close":5.92023,"volume":79.36000061035156},{"timestamp":1742368980000,"open":5.92023,"high":5.92094,"low":5.91988,"close":5.92018,"volume":91.13999938964844},{"timestamp":1742369040000,"open":5.92018,"high":5.92158,"low":5.92012,"close":5.92154,"volume":73.16000366210938},{"timestamp":1742369100000,"open":5.92155,"high":5.92195,"low":5.92125,"close":5.92147,"volume":55.79999923706055},{"timestamp":1742369160000,"open":5.92138,"high":5.92164,"low":5.92032,"close":5.92042,"volume":65.0999984741211},{"timestamp":1742369220000,"open":5.92032,"high":5.92132,"low":5.91994,"close":5.9212,"volume":93},{"timestamp":1742369280000,"open":5.92129,"high":5.9213,"low":5.92043,"close":5.92052,"volume":76.87999725341797},{"timestamp":1742369340000,"open":5.92053,"high":5.92071,"low":5.92003,"close":5.92008,"volume":66.33999633789062},{"timestamp":1742369400000,"open":5.92015,"high":5.92123,"low":5.91994,"close":5.92079,"volume":89.27999877929688},{"timestamp":1742369460000,"open":5.92079,"high":5.92152,"low":5.92037,"close":5.92123,"volume":73.77999877929688},{"timestamp":1742369520000,"open":5.92113,"high":5.92117,"low":5.92008,"close":5.9207,"volume":101.05999755859375},{"timestamp":1742369580000,"open":5.92072,"high":5.92182,"low":5.92068,"close":5.92117,"volume":42.15999984741211},{"timestamp":1742369640000,"open":5.9211,"high":5.92244,"low":5.92088,"close":5.92173,"volume":66.33999633789062},{"timestamp":1742369700000,"open":5.92168,"high":5.92244,"low":5.92153,"close":5.92212,"volume":93.62000274658203},{"timestamp":1742369760000,"open":5.92212,"high":5.92584,"low":5.92205,"close":5.92584,"volume":133.3000030517578},{"timestamp":1742369820000,"open":5.92577,"high":5.92836,"low":5.92571,"close":5.927,"volume":232.5},{"timestamp":1742369880000,"open":5.92678,"high":5.92777,"low":5.92634,"close":5.92722,"volume":150.0399932861328},{"timestamp":1742369940000,"open":5.92721,"high":5.92722,"low":5.92469,"close":5.92599,"volume":135.16000366210938},{"timestamp":1742370000000,"open":5.92601,"high":5.92735,"low":5.92563,"close":5.92651,"volume":125.86000061035156},{"timestamp":1742370060000,"open":5.92643,"high":5.92696,"low":5.92506,"close":5.92544,"volume":122.76000213623047},{"timestamp":1742370120000,"open":5.92542,"high":5.9293,"low":5.92497,"close":5.92873,"volume":125.23999786376953},{"timestamp":1742370180000,"open":5.92852,"high":5.93059,"low":5.92724,"close":5.92727,"volume":212.0399932861328},{"timestamp":1742370240000,"open":5.92748,"high":5.92884,"low":5.92738,"close":5.92738,"volume":133.9199981689453},{"timestamp":1742370300000,"open":5.92739,"high":5.92826,"low":5.92674,"close":5.92811,"volume":106.0199966430664},{"timestamp":1742370360000,"open":5.92824,"high":5.92906,"low":5.92782,"close":5.92809,"volume":115.94000244140625},{"timestamp":1742370420000,"open":5.92815,"high":5.92983,"low":5.92745,"close":5.92757,"volume":133.3000030517578},{"timestamp":1742370480000,"open":5.92742,"high":5.92854,"low":5.92598,"close":5.92598,"volume":120.27999877929688},{"timestamp":1742370540000,"open":5.92599,"high":5.92674,"low":5.92494,"close":5.92494,"volume":96.0999984741211},{"timestamp":1742370600000,"open":5.92496,"high":5.92635,"low":5.9244,"close":5.92596,"volume":125.86000061035156},{"timestamp":1742370660000,"open":5.92596,"high":5.92609,"low":5.92468,"close":5.92468,"volume":99.19999694824219},{"timestamp":1742370720000,"open":5.92472,"high":5.92522,"low":5.92284,"close":5.92383,"volume":104.16000366210938},{"timestamp":1742370780000,"open":5.92385,"high":5.92651,"low":5.92346,"close":5.92651,"volume":107.87999725341797},{"timestamp":1742370840000,"open":5.92646,"high":5.92691,"low":5.9253,"close":5.9254,"volume":91.13999938964844},{"timestamp":1742370900000,"open":5.92536,"high":5.9256,"low":5.92463,"close":5.92529,"volume":93},{"timestamp":1742370960000,"open":5.92511,"high":5.92578,"low":5.9249,"close":5.92508,"volume":79.36000061035156},{"timestamp":1742371020000,"open":5.92514,"high":5.92522,"low":5.92433,"close":5.92454,"volume":102.30000305175781},{"timestamp":1742371080000,"open":5.9245,"high":5.9263,"low":5.9245,"close":5.92599,"volume":104.77999877929688},{"timestamp":1742371140000,"open":5.92599,"high":5.92615,"low":5.92509,"close":5.92509,"volume":109.73999786376953},{"timestamp":1742371200000,"open":5.92518,"high":5.92531,"low":5.92252,"close":5.92261,"volume":177.94000244140625},{"timestamp":1742371260000,"open":5.92266,"high":5.92376,"low":5.92212,"close":5.92238,"volume":124},{"timestamp":1742371320000,"open":5.92253,"high":5.92268,"low":5.92105,"close":5.92141,"volume":106.63999938964844},{"timestamp":1742371380000,"open":5.92142,"high":5.92165,"low":5.92052,"close":5.92128,"volume":96.72000122070312},{"timestamp":1742371440000,"open":5.92124,"high":5.92239,"low":5.91991,"close":5.92043,"volume":125.23999786376953},{"timestamp":1742371500000,"open":5.92054,"high":5.92098,"low":5.91937,"close":5.92007,"volume":65.0999984741211},{"timestamp":1742371560000,"open":5.92007,"high":5.92082,"low":5.91912,"close":5.91912,"volume":58.900001525878906},{"timestamp":1742371620000,"open":5.91914,"high":5.92001,"low":5.91884,"close":5.9189,"volume":66.33999633789062},{"timestamp":1742371680000,"open":5.91881,"high":5.9205,"low":5.9183,"close":5.92016,"volume":79.9800033569336},{"timestamp":1742371740000,"open":5.92016,"high":5.92188,"low":5.92016,"close":5.92081,"volume":99.81999969482422},{"timestamp":1742371800000,"open":5.92075,"high":5.92112,"low":5.92006,"close":5.92078,"volume":83.08000183105469},{"timestamp":1742371860000,"open":5.92072,"high":5.92126,"low":5.92033,"close":5.92067,"volume":77.5},{"timestamp":1742371920000,"open":5.92065,"high":5.92095,"low":5.92011,"close":5.92024,"volume":80.5999984741211},{"timestamp":1742371980000,"open":5.92037,"high":5.92128,"low":5.92024,"close":5.92085,"volume":81.83999633789062},{"timestamp":1742372040000,"open":5.92077,"high":5.92104,"low":5.92032,"close":5.92094,"volume":59.52000045776367},{"timestamp":1742372100000,"open":5.92095,"high":5.92158,"low":5.92083,"close":5.92141,"volume":50.84000015258789},{"timestamp":1742372160000,"open":5.9215,"high":5.9224,"low":5.9211,"close":5.92223,"volume":39.68000030517578},{"timestamp":1742372220000,"open":5.92239,"high":5.92239,"low":5.92144,"close":5.92147,"volume":37.81999969482422},{"timestamp":1742372280000,"open":5.92155,"high":5.92233,"low":5.92149,"close":5.9221,"volume":45.2599983215332},{"timestamp":1742372340000,"open":5.92215,"high":5.92216,"low":5.92156,"close":5.92189,"volume":56.41999816894531},{"timestamp":1742372400000,"open":5.92211,"high":5.92261,"low":5.92159,"close":5.92255,"volume":50.220001220703125},{"timestamp":1742372460000,"open":5.92252,"high":5.92295,"low":5.92241,"close":5.92291,"volume":24.799999237060547},{"timestamp":1742372520000,"open":5.92286,"high":5.92328,"low":5.92196,"close":5.92196,"volume":48.36000061035156},{"timestamp":1742372580000,"open":5.92203,"high":5.92203,"low":5.92101,"close":5.92101,"volume":60.7599983215332},{"timestamp":1742372640000,"open":5.92101,"high":5.92119,"low":5.92034,"close":5.92096,"volume":76.87999725341797},{"timestamp":1742372700000,"open":5.9211,"high":5.92261,"low":5.92091,"close":5.9221,"volume":51.459999084472656},{"timestamp":1742372760000,"open":5.92205,"high":5.92273,"low":5.92186,"close":5.92186,"volume":41.540000915527344},{"timestamp":1742372820000,"open":5.92202,"high":5.92206,"low":5.92113,"close":5.92124,"volume":26.65999984741211},{"timestamp":1742372880000,"open":5.92124,"high":5.92198,"low":5.92115,"close":5.92173,"volume":52.08000183105469},{"timestamp":1742372940000,"open":5.92168,"high":5.9218,"low":5.92073,"close":5.92099,"volume":57.65999984741211},{"timestamp":1742373000000,"open":5.92108,"high":5.92117,"low":5.91979,"close":5.91979,"volume":62.619998931884766},{"timestamp":1742373060000,"open":5.91973,"high":5.92062,"low":5.9194,"close":5.92062,"volume":46.5},{"timestamp":1742373120000,"open":5.92053,"high":5.92164,"low":5.92053,"close":5.92108,"volume":58.279998779296875},{"timestamp":1742373180000,"open":5.92111,"high":5.92185,"low":5.92074,"close":5.92146,"volume":39.060001373291016},{"timestamp":1742373240000,"open":5.92155,"high":5.92164,"low":5.92019,"close":5.92064,"volume":37.20000076293945},{"timestamp":1742373300000,"open":5.92052,"high":5.92135,"low":5.92039,"close":5.92116,"volume":37.20000076293945},{"timestamp":1742373360000,"open":5.92124,"high":5.92124,"low":5.92052,"close":5.92064,"volume":57.65999984741211},{"timestamp":1742373420000,"open":5.9207,"high":5.92098,"low":5.9204,"close":5.92073,"volume":51.459999084472656},{"timestamp":1742373480000,"open":5.92077,"high":5.9211,"low":5.92062,"close":5.9211,"volume":41.540000915527344},{"timestamp":1742373540000,"open":5.92105,"high":5.92135,"low":5.91998,"close":5.92028,"volume":46.5},{"timestamp":1742373600000,"open":5.92028,"high":5.92064,"low":5.91975,"close":5.91996,"volume":60.13999938964844},{"timestamp":1742373660000,"open":5.91994,"high":5.92024,"low":5.91903,"close":5.91958,"volume":73.77999877929688},{"timestamp":1742373720000,"open":5.91958,"high":5.91999,"low":5.91854,"close":5.91921,"volume":73.16000366210938},{"timestamp":1742373780000,"open":5.91914,"high":5.91958,"low":5.91841,"close":5.91895,"volume":90.5199966430664},{"timestamp":1742373840000,"open":5.91895,"high":5.91904,"low":5.91774,"close":5.91846,"volume":50.220001220703125},{"timestamp":1742373900000,"open":5.91857,"high":5.91907,"low":5.91836,"close":5.9185,"volume":47.119998931884766},{"timestamp":1742373960000,"open":5.91853,"high":5.91973,"low":5.91826,"close":5.91964,"volume":64.4800033569336},{"timestamp":1742374020000,"open":5.91964,"high":5.91997,"low":5.91913,"close":5.91925,"volume":30.3799991607666},{"timestamp":1742374080000,"open":5.91936,"high":5.92035,"low":5.91917,"close":5.9194,"volume":52.08000183105469},{"timestamp":1742374140000,"open":5.91946,"high":5.91955,"low":5.91874,"close":5.91894,"volume":57.040000915527344},{"timestamp":1742374200000,"open":5.91894,"high":5.91933,"low":5.91863,"close":5.91892,"volume":44.02000045776367},{"timestamp":1742374260000,"open":5.91887,"high":5.91918,"low":5.91857,"close":5.91918,"volume":39.060001373291016},{"timestamp":1742374320000,"open":5.91923,"high":5.91928,"low":5.91849,"close":5.91926,"volume":62.619998931884766},{"timestamp":1742374380000,"open":5.91943,"high":5.91969,"low":5.91914,"close":5.91944,"volume":52.70000076293945},{"timestamp":1742374440000,"open":5.91953,"high":5.91979,"low":5.91802,"close":5.91816,"volume":55.18000030517578},{"timestamp":1742374500000,"open":5.91811,"high":5.91917,"low":5.91807,"close":5.91917,"volume":45.2599983215332},{"timestamp":1742374560000,"open":5.91908,"high":5.91908,"low":5.91832,"close":5.91836,"volume":58.279998779296875},{"timestamp":1742374620000,"open":5.91836,"high":5.91958,"low":5.91832,"close":5.91955,"volume":44.63999938964844},{"timestamp":1742374680000,"open":5.91955,"high":5.91974,"low":5.91876,"close":5.91911,"volume":64.4800033569336},{"timestamp":1742374740000,"open":5.91902,"high":5.91933,"low":5.9189,"close":5.91896,"volume":88.04000091552734},{"timestamp":1742374800000,"open":5.91905,"high":5.91968,"low":5.91896,"close":5.91952,"volume":61.380001068115234},{"timestamp":1742374860000,"open":5.91956,"high":5.91996,"low":5.91938,"close":5.91959,"volume":52.70000076293945},{"timestamp":1742374920000,"open":5.91956,"high":5.91979,"low":5.91918,"close":5.91965,"volume":37.81999969482422},{"timestamp":1742374980000,"open":5.91962,"high":5.92048,"low":5.91953,"close":5.92014,"volume":44.02000045776367},{"timestamp":1742375040000,"open":5.9202,"high":5.92092,"low":5.9202,"close":5.92083,"volume":35.959999084472656},{"timestamp":1742375100000,"open":5.92064,"high":5.92126,"low":5.92036,"close":5.92092,"volume":62.619998931884766},{"timestamp":1742375160000,"open":5.92092,"high":5.92131,"low":5.92068,"close":5.9212,"volume":40.91999816894531},{"timestamp":1742375220000,"open":5.92114,"high":5.92152,"low":5.92064,"close":5.92093,"volume":48.97999954223633},{"timestamp":1742375280000,"open":5.92078,"high":5.92108,"low":5.92049,"close":5.92103,"volume":55.18000030517578},{"timestamp":1742375340000,"open":5.92112,"high":5.92134,"low":5.9209,"close":5.92098,"volume":20.459999084472656},{"timestamp":1742375400000,"open":5.92116,"high":5.92119,"low":5.92078,"close":5.92078,"volume":21.079999923706055},{"timestamp":1742375460000,"open":5.92084,"high":5.92126,"low":5.9203,"close":5.9203,"volume":44.63999938964844},{"timestamp":1742375520000,"open":5.9203,"high":5.92114,"low":5.9203,"close":5.92079,"volume":47.119998931884766},{"timestamp":1742375580000,"open":5.92088,"high":5.92105,"low":5.92026,"close":5.92078,"volume":57.040000915527344},{"timestamp":1742375640000,"open":5.92086,"high":5.92095,"low":5.92039,"close":5.92064,"volume":44.02000045776367},{"timestamp":1742375700000,"open":5.92071,"high":5.92133,"low":5.92053,"close":5.92092,"volume":57.65999984741211},{"timestamp":1742375760000,"open":5.92092,"high":5.92191,"low":5.92079,"close":5.92131,"volume":39.68000030517578},{"timestamp":1742375820000,"open":5.92134,"high":5.92141,"low":5.92049,"close":5.9207,"volume":51.459999084472656},{"timestamp":1742375880000,"open":5.92073,"high":5.92172,"low":5.92069,"close":5.92117,"volume":55.18000030517578},{"timestamp":1742375940000,"open":5.92122,"high":5.92143,"low":5.92067,"close":5.92128,"volume":83.08000183105469},{"timestamp":1742376000000,"open":5.9213,"high":5.92164,"low":5.92093,"close":5.92149,"volume":57.040000915527344},{"timestamp":1742376060000,"open":5.92144,"high":5.92144,"low":5.91934,"close":5.91938,"volume":73.77999877929688},{"timestamp":1742376120000,"open":5.91947,"high":5.91993,"low":5.9193,"close":5.91986,"volume":58.900001525878906},{"timestamp":1742376180000,"open":5.91986,"high":5.9199,"low":5.91912,"close":5.91936,"volume":42.15999984741211},{"timestamp":1742376240000,"open":5.91928,"high":5.9196,"low":5.91909,"close":5.91941,"volume":35.34000015258789},{"timestamp":1742376300000,"open":5.91946,"high":5.91975,"low":5.91907,"close":5.91909,"volume":41.540000915527344},{"timestamp":1742376360000,"open":5.91913,"high":5.91928,"low":5.91827,"close":5.91839,"volume":39.68000030517578},{"timestamp":1742376420000,"open":5.91845,"high":5.91974,"low":5.91845,"close":5.91965,"volume":29.760000228881836},{"timestamp":1742376480000,"open":5.91973,"high":5.91985,"low":5.91932,"close":5.9196,"volume":37.81999969482422},{"timestamp":1742376540000,"open":5.9196,"high":5.92,"low":5.91949,"close":5.91975,"volume":43.400001525878906},{"timestamp":1742376600000,"open":5.91975,"high":5.91992,"low":5.91927,"close":5.91927,"volume":36.58000183105469},{"timestamp":1742376660000,"open":5.91931,"high":5.91958,"low":5.9192,"close":5.91926,"volume":48.97999954223633},{"timestamp":1742376720000,"open":5.91926,"high":5.91935,"low":5.91836,"close":5.91854,"volume":78.73999786376953},{"timestamp":1742376780000,"open":5.91854,"high":5.91893,"low":5.91653,"close":5.91702,"volume":63.2400016784668},{"timestamp":1742376840000,"open":5.91693,"high":5.91797,"low":5.91685,"close":5.91777,"volume":25.420000076293945},{"timestamp":1742376900000,"open":5.91777,"high":5.91947,"low":5.91768,"close":5.91883,"volume":53.939998626708984},{"timestamp":1742376960000,"open":5.91931,"high":5.9199,"low":5.91873,"close":5.91922,"volume":66.33999633789062},{"timestamp":1742377020000,"open":5.91916,"high":5.91995,"low":5.91897,"close":5.9191,"volume":60.7599983215332},{"timestamp":1742377080000,"open":5.9192,"high":5.91974,"low":5.91872,"close":5.91939,"volume":46.5},{"timestamp":1742377140000,"open":5.9195,"high":5.9195,"low":5.91842,"close":5.91842,"volume":29.760000228881836},{"timestamp":1742377200000,"open":5.91837,"high":5.91909,"low":5.91822,"close":5.91868,"volume":20.459999084472656},{"timestamp":1742377260000,"open":5.91862,"high":5.9193,"low":5.91823,"close":5.91928,"volume":38.439998626708984},{"timestamp":1742377320000,"open":5.91924,"high":5.91963,"low":5.91904,"close":5.91935,"volume":43.400001525878906},{"timestamp":1742377380000,"open":5.91935,"high":5.92078,"low":5.91926,"close":5.92062,"volume":29.760000228881836},{"timestamp":1742377440000,"open":5.92074,"high":5.9212,"low":5.92064,"close":5.92095,"volume":31.6200008392334},{"timestamp":1742377500000,"open":5.92099,"high":5.9216,"low":5.92095,"close":5.92122,"volume":32.86000061035156},{"timestamp":1742377560000,"open":5.92116,"high":5.9214,"low":5.92097,"close":5.92122,"volume":21.700000762939453},{"timestamp":1742377620000,"open":5.92127,"high":5.92142,"low":5.92093,"close":5.92111,"volume":29.760000228881836},{"timestamp":1742377680000,"open":5.92115,"high":5.92115,"low":5.92039,"close":5.92057,"volume":19.84000015258789},{"timestamp":1742377740000,"open":5.92065,"high":5.92103,"low":5.92065,"close":5.92081,"volume":30.3799991607666},{"timestamp":1742377800000,"open":5.92072,"high":5.92091,"low":5.92064,"close":5.92068,"volume":23.559999465942383},{"timestamp":1742377860000,"open":5.92085,"high":5.92127,"low":5.9201,"close":5.92016,"volume":40.29999923706055},{"timestamp":1742377920000,"open":5.92024,"high":5.92039,"low":5.91966,"close":5.91966,"volume":26.040000915527344},{"timestamp":1742377980000,"open":5.91971,"high":5.92044,"low":5.91934,"close":5.9202,"volume":55.79999923706055},{"timestamp":1742378040000,"open":5.92011,"high":5.92169,"low":5.92003,"close":5.92152,"volume":68.81999969482422},{"timestamp":1742378100000,"open":5.92152,"high":5.9226,"low":5.92121,"close":5.92181,"volume":91.76000213623047},{"timestamp":1742378160000,"open":5.92192,"high":5.92196,"low":5.9208,"close":5.9208,"volume":40.29999923706055},{"timestamp":1742378220000,"open":5.92073,"high":5.9213,"low":5.92042,"close":5.92074,"volume":22.940000534057617},{"timestamp":1742378280000,"open":5.92069,"high":5.92113,"low":5.92003,"close":5.9204,"volume":50.220001220703125},{"timestamp":1742378340000,"open":5.92043,"high":5.92043,"low":5.91942,"close":5.91944,"volume":40.91999816894531},{"timestamp":1742378400000,"open":5.91946,"high":5.92009,"low":5.91937,"close":5.91989,"volume":43.400001525878906},{"timestamp":1742378460000,"open":5.91998,"high":5.92034,"low":5.91971,"close":5.92012,"volume":29.760000228881836},{"timestamp":1742378520000,"open":5.92008,"high":5.92017,"low":5.91958,"close":5.91965,"volume":21.700000762939453},{"timestamp":1742378580000,"open":5.91971,"high":5.92044,"low":5.91971,"close":5.92009,"volume":48.36000061035156},{"timestamp":1742378640000,"open":5.92013,"high":5.92038,"low":5.91972,"close":5.91992,"volume":37.81999969482422},{"timestamp":1742378700000,"open":5.91992,"high":5.92027,"low":5.91974,"close":5.92004,"volume":23.559999465942383},{"timestamp":1742378760000,"open":5.9201,"high":5.92057,"low":5.91969,"close":5.91976,"volume":41.540000915527344},{"timestamp":1742378820000,"open":5.91981,"high":5.91995,"low":5.91934,"close":5.91935,"volume":30.3799991607666},{"timestamp":1742378880000,"open":5.91943,"high":5.9198,"low":5.91894,"close":5.91979,"volume":39.68000030517578},{"timestamp":1742378940000,"open":5.91974,"high":5.92036,"low":5.91954,"close":5.91996,"volume":24.799999237060547},{"timestamp":1742379000000,"open":5.91998,"high":5.92125,"low":5.91998,"close":5.921,"volume":42.779998779296875},{"timestamp":1742379060000,"open":5.92094,"high":5.92171,"low":5.92094,"close":5.92171,"volume":27.280000686645508},{"timestamp":1742379120000,"open":5.92176,"high":5.92176,"low":5.92084,"close":5.92101,"volume":37.20000076293945},{"timestamp":1742379180000,"open":5.92106,"high":5.92195,"low":5.92089,"close":5.9216,"volume":42.15999984741211},{"timestamp":1742379240000,"open":5.92167,"high":5.92169,"low":5.92076,"close":5.92156,"volume":58.900001525878906},{"timestamp":1742379300000,"open":5.92156,"high":5.92185,"low":5.92115,"close":5.92173,"volume":47.7400016784668},{"timestamp":1742379360000,"open":5.92162,"high":5.92177,"low":5.92113,"close":5.92119,"volume":25.420000076293945},{"timestamp":1742379420000,"open":5.92119,"high":5.92161,"low":5.92112,"close":5.92156,"volume":22.940000534057617},{"timestamp":1742379480000,"open":5.92156,"high":5.92208,"low":5.9212,"close":5.92168,"volume":43.400001525878906},{"timestamp":1742379540000,"open":5.92165,"high":5.92168,"low":5.92122,"close":5.92126,"volume":28.520000457763672},{"timestamp":1742379600000,"open":5.9212,"high":5.92167,"low":5.92111,"close":5.92136,"volume":29.139999389648438},{"timestamp":1742379660000,"open":5.92141,"high":5.92141,"low":5.91971,"close":5.91971,"volume":47.119998931884766},{"timestamp":1742379720000,"open":5.91975,"high":5.92043,"low":5.91961,"close":5.92003,"volume":31.6200008392334},{"timestamp":1742379780000,"open":5.92012,"high":5.92028,"low":5.91951,"close":5.92023,"volume":42.779998779296875},{"timestamp":1742379840000,"open":5.92023,"high":5.92025,"low":5.91889,"close":5.91893,"volume":22.31999969482422},{"timestamp":1742379900000,"open":5.91902,"high":5.92018,"low":5.9189,"close":5.9199,"volume":32.2400016784668},{"timestamp":1742379960000,"open":5.9199,"high":5.92016,"low":5.91937,"close":5.91937,"volume":21.700000762939453},{"timestamp":1742380020000,"open":5.9192,"high":5.91967,"low":5.91916,"close":5.91916,"volume":30.3799991607666},{"timestamp":1742380080000,"open":5.91916,"high":5.91921,"low":5.91878,"close":5.91904,"volume":56.41999816894531},{"timestamp":1742380140000,"open":5.91904,"high":5.91904,"low":5.91855,"close":5.91878,"volume":43.400001525878906},{"timestamp":1742380200000,"open":5.91873,"high":5.91957,"low":5.91835,"close":5.91835,"volume":45.2599983215332},{"timestamp":1742380260000,"open":5.91842,"high":5.91915,"low":5.9184,"close":5.91898,"volume":50.220001220703125},{"timestamp":1742380320000,"open":5.91894,"high":5.92005,"low":5.91839,"close":5.91842,"volume":47.7400016784668},{"timestamp":1742380380000,"open":5.91846,"high":5.91874,"low":5.91821,"close":5.91842,"volume":47.7400016784668},{"timestamp":1742380440000,"open":5.91851,"high":5.91999,"low":5.91851,"close":5.91868,"volume":53.939998626708984},{"timestamp":1742380500000,"open":5.91859,"high":5.91907,"low":5.91841,"close":5.91878,"volume":36.58000183105469},{"timestamp":1742380560000,"open":5.91887,"high":5.91967,"low":5.91878,"close":5.91962,"volume":32.2400016784668},{"timestamp":1742380620000,"open":5.91962,"high":5.92049,"low":5.91953,"close":5.9204,"volume":29.760000228881836},{"timestamp":1742380680000,"open":5.92045,"high":5.921,"low":5.92036,"close":5.92057,"volume":31},{"timestamp":1742380740000,"open":5.92069,"high":5.92114,"low":5.92045,"close":5.92094,"volume":27.899999618530273},{"timestamp":1742380800000,"open":5.92082,"high":5.92098,"low":5.91977,"close":5.91977,"volume":31},{"timestamp":1742380860000,"open":5.91977,"high":5.92028,"low":5.91966,"close":5.92028,"volume":31},{"timestamp":1742380920000,"open":5.92032,"high":5.92037,"low":5.91901,"close":5.91905,"volume":35.34000015258789},{"timestamp":1742380980000,"open":5.91914,"high":5.91938,"low":5.91895,"close":5.91922,"volume":45.2599983215332},{"timestamp":1742381040000,"open":5.91926,"high":5.92023,"low":5.91912,"close":5.91964,"volume":47.119998931884766},{"timestamp":1742381100000,"open":5.91956,"high":5.91972,"low":5.91858,"close":5.91968,"volume":47.119998931884766},{"timestamp":1742381160000,"open":5.91968,"high":5.91983,"low":5.91927,"close":5.91947,"volume":52.08000183105469},{"timestamp":1742381220000,"open":5.91949,"high":5.91975,"low":5.91885,"close":5.91928,"volume":45.880001068115234},{"timestamp":1742381280000,"open":5.91937,"high":5.91985,"low":5.91872,"close":5.91903,"volume":32.2400016784668},{"timestamp":1742381340000,"open":5.91909,"high":5.91909,"low":5.91776,"close":5.9178,"volume":37.81999969482422},{"timestamp":1742381400000,"open":5.91772,"high":5.9178,"low":5.91716,"close":5.91778,"volume":22.940000534057617},{"timestamp":1742381460000,"open":5.91769,"high":5.91787,"low":5.91688,"close":5.91766,"volume":27.899999618530273},{"timestamp":1742381520000,"open":5.91769,"high":5.91835,"low":5.9173,"close":5.91834,"volume":37.20000076293945},{"timestamp":1742381580000,"open":5.91824,"high":5.91855,"low":5.91824,"close":5.9184,"volume":31},{"timestamp":1742381640000,"open":5.91832,"high":5.91858,"low":5.91823,"close":5.91858,"volume":26.040000915527344},{"timestamp":1742381700000,"open":5.91876,"high":5.91885,"low":5.91817,"close":5.91873,"volume":22.940000534057617},{"timestamp":1742381760000,"open":5.91882,"high":5.91904,"low":5.91865,"close":5.91874,"volume":19.84000015258789},{"timestamp":1742381820000,"open":5.91878,"high":5.91878,"low":5.91823,"close":5.9183,"volume":13.640000343322754},{"timestamp":1742381880000,"open":5.91834,"high":5.91894,"low":5.91828,"close":5.91891,"volume":9.920000076293945},{"timestamp":1742381940000,"open":5.91889,"high":5.91897,"low":5.91853,"close":5.91866,"volume":19.84000015258789},{"timestamp":1742382000000,"open":5.91861,"high":5.91886,"low":5.9185,"close":5.91863,"volume":14.260000228881836},{"timestamp":1742382060000,"open":5.91863,"high":5.91868,"low":5.91802,"close":5.91809,"volume":28.520000457763672},{"timestamp":1742382120000,"open":5.91813,"high":5.91925,"low":5.91748,"close":5.91916,"volume":44.02000045776367},{"timestamp":1742382180000,"open":5.91913,"high":5.92002,"low":5.91913,"close":5.91947,"volume":29.139999389648438},{"timestamp":1742382240000,"open":5.91949,"high":5.91977,"low":5.91924,"close":5.91924,"volume":32.2400016784668},{"timestamp":1742382300000,"open":5.91928,"high":5.91936,"low":5.91889,"close":5.91935,"volume":18.600000381469727},{"timestamp":1742382360000,"open":5.91935,"high":5.9201,"low":5.91925,"close":5.91974,"volume":57.040000915527344},{"timestamp":1742382420000,"open":5.91978,"high":5.92018,"low":5.9192,"close":5.91922,"volume":49.599998474121094},{"timestamp":1742382480000,"open":5.91925,"high":5.91965,"low":5.91902,"close":5.91965,"volume":38.439998626708984},{"timestamp":1742382540000,"open":5.91956,"high":5.91966,"low":5.91896,"close":5.9193,"volume":33.47999954223633},{"timestamp":1742382600000,"open":5.91942,"high":5.91942,"low":5.91874,"close":5.91889,"volume":39.060001373291016},{"timestamp":1742382660000,"open":5.91916,"high":5.91922,"low":5.91823,"close":5.9185,"volume":50.220001220703125},{"timestamp":1742382720000,"open":5.91854,"high":5.9187,"low":5.91809,"close":5.91838,"volume":45.880001068115234},{"timestamp":1742382780000,"open":5.91838,"high":5.91924,"low":5.91837,"close":5.91884,"volume":37.81999969482422},{"timestamp":1742382840000,"open":5.91878,"high":5.91932,"low":5.9184,"close":5.91932,"volume":43.400001525878906},{"timestamp":1742382900000,"open":5.91919,"high":5.91963,"low":5.91902,"close":5.91963,"volume":19.219999313354492},{"timestamp":1742382960000,"open":5.91968,"high":5.91968,"low":5.91916,"close":5.91955,"volume":48.97999954223633},{"timestamp":1742383020000,"open":5.9195,"high":5.91971,"low":5.9192,"close":5.91952,"volume":23.559999465942383},{"timestamp":1742383080000,"open":5.91949,"high":5.91967,"low":5.91899,"close":5.91899,"volume":37.81999969482422},{"timestamp":1742383140000,"open":5.91906,"high":5.91931,"low":5.91859,"close":5.91877,"volume":32.86000061035156},{"timestamp":1742383200000,"open":5.91872,"high":5.91905,"low":5.9186,"close":5.91875,"volume":37.81999969482422},{"timestamp":1742383260000,"open":5.91885,"high":5.91933,"low":5.91855,"close":5.91933,"volume":29.139999389648438},{"timestamp":1742383320000,"open":5.9191,"high":5.91922,"low":5.91867,"close":5.9191,"volume":29.139999389648438},{"timestamp":1742383380000,"open":5.91912,"high":5.91912,"low":5.91842,"close":5.91884,"volume":34.720001220703125},{"timestamp":1742383440000,"open":5.91898,"high":5.9193,"low":5.91871,"close":5.91912,"volume":30.3799991607666},{"timestamp":1742383500000,"open":5.91907,"high":5.91928,"low":5.91857,"close":5.91887,"volume":29.139999389648438},{"timestamp":1742383560000,"open":5.91886,"high":5.91952,"low":5.91886,"close":5.91907,"volume":29.139999389648438},{"timestamp":1742383620000,"open":5.919,"high":5.91976,"low":5.91887,"close":5.91971,"volume":24.18000030517578},{"timestamp":1742383680000,"open":5.91967,"high":5.91975,"low":5.91901,"close":5.91965,"volume":31},{"timestamp":1742383740000,"open":5.91981,"high":5.91991,"low":5.91927,"close":5.91991,"volume":26.040000915527344},{"timestamp":1742383800000,"open":5.92005,"high":5.92009,"low":5.91937,"close":5.91982,"volume":30.3799991607666},{"timestamp":1742383860000,"open":5.91982,"high":5.92035,"low":5.91976,"close":5.92021,"volume":17.979999542236328},{"timestamp":1742383920000,"open":5.92018,"high":5.92074,"low":5.91999,"close":5.92004,"volume":28.520000457763672},{"timestamp":1742383980000,"open":5.92018,"high":5.92048,"low":5.91982,"close":5.91993,"volume":34.099998474121094},{"timestamp":1742384040000,"open":5.91993,"high":5.92024,"low":5.91981,"close":5.92004,"volume":42.15999984741211},{"timestamp":1742384100000,"open":5.91994,"high":5.92021,"low":5.91932,"close":5.91937,"volume":48.97999954223633},{"timestamp":1742384160000,"open":5.91934,"high":5.91986,"low":5.9191,"close":5.91945,"volume":32.86000061035156},{"timestamp":1742384220000,"open":5.91945,"high":5.91945,"low":5.91887,"close":5.91907,"volume":34.720001220703125},{"timestamp":1742384280000,"open":5.91902,"high":5.91935,"low":5.91863,"close":5.9188,"volume":39.060001373291016},{"timestamp":1742384340000,"open":5.91888,"high":5.91995,"low":5.91865,"close":5.91985,"volume":32.2400016784668},{"timestamp":1742384400000,"open":5.92004,"high":5.92024,"low":5.91985,"close":5.92015,"volume":31},{"timestamp":1742384460000,"open":5.92006,"high":5.92006,"low":5.9196,"close":5.91968,"volume":24.799999237060547},{"timestamp":1742384520000,"open":5.91969,"high":5.92013,"low":5.91923,"close":5.91991,"volume":29.760000228881836},{"timestamp":1742384580000,"open":5.91986,"high":5.92013,"low":5.91931,"close":5.91931,"volume":26.65999984741211},{"timestamp":1742384640000,"open":5.91933,"high":5.91933,"low":5.91847,"close":5.91864,"volume":32.2400016784668},{"timestamp":1742384700000,"open":5.91864,"high":5.91884,"low":5.91836,"close":5.91843,"volume":34.099998474121094},{"timestamp":1742384760000,"open":5.91843,"high":5.91896,"low":5.91843,"close":5.91877,"volume":35.34000015258789},{"timestamp":1742384820000,"open":5.91854,"high":5.91882,"low":5.91821,"close":5.91854,"volume":31},{"timestamp":1742384880000,"open":5.91847,"high":5.91881,"low":5.91847,"close":5.91881,"volume":16.739999771118164},{"timestamp":1742384940000,"open":5.91887,"high":5.91892,"low":5.91857,"close":5.91873,"volume":17.360000610351562},{"timestamp":1742385000000,"open":5.91869,"high":5.91881,"low":5.91805,"close":5.91875,"volume":32.86000061035156},{"timestamp":1742385060000,"open":5.91866,"high":5.91936,"low":5.9186,"close":5.91893,"volume":30.3799991607666},{"timestamp":1742385120000,"open":5.91905,"high":5.91924,"low":5.91871,"close":5.91883,"volume":26.65999984741211},{"timestamp":1742385180000,"open":5.91892,"high":5.91937,"low":5.91891,"close":5.91914,"volume":31.6200008392334},{"timestamp":1742385240000,"open":5.9192,"high":5.91999,"low":5.91912,"close":5.9198,"volume":31.6200008392334},{"timestamp":1742385300000,"open":5.91989,"high":5.92049,"low":5.91964,"close":5.92009,"volume":44.02000045776367},{"timestamp":1742385360000,"open":5.91992,"high":5.92029,"low":5.91832,"close":5.91949,"volume":110.36000061035156},{"timestamp":1742385420000,"open":5.91944,"high":5.91986,"low":5.91817,"close":5.91872,"volume":110.36000061035156},{"timestamp":1742385480000,"open":5.91867,"high":5.9201,"low":5.91848,"close":5.91978,"volume":76.26000213623047},{"timestamp":1742385540000,"open":5.91974,"high":5.92011,"low":5.91919,"close":5.91935,"volume":37.81999969482422},{"timestamp":1742385600000,"open":5.91926,"high":5.9203,"low":5.91926,"close":5.91987,"volume":55.18000030517578},{"timestamp":1742385660000,"open":5.91991,"high":5.92016,"low":5.91904,"close":5.91939,"volume":76.26000213623047},{"timestamp":1742385720000,"open":5.91935,"high":5.92,"low":5.91921,"close":5.91953,"volume":42.15999984741211},{"timestamp":1742385780000,"open":5.91956,"high":5.91964,"low":5.91923,"close":5.91939,"volume":40.29999923706055},{"timestamp":1742385840000,"open":5.91947,"high":5.91951,"low":5.91799,"close":5.91799,"volume":35.959999084472656},{"timestamp":1742385900000,"open":5.91805,"high":5.91842,"low":5.91753,"close":5.91759,"volume":44.63999938964844},{"timestamp":1742385960000,"open":5.91756,"high":5.91765,"low":5.91704,"close":5.91723,"volume":35.34000015258789},{"timestamp":1742386020000,"open":5.91715,"high":5.91729,"low":5.91643,"close":5.91643,"volume":37.20000076293945},{"timestamp":1742386080000,"open":5.91643,"high":5.91645,"low":5.9157,"close":5.91599,"volume":47.7400016784668},{"timestamp":1742386140000,"open":5.916,"high":5.91684,"low":5.9159,"close":5.91677,"volume":34.099998474121094},{"timestamp":1742386200000,"open":5.91677,"high":5.91738,"low":5.91653,"close":5.91692,"volume":32.2400016784668},{"timestamp":1742386260000,"open":5.91679,"high":5.91707,"low":5.91639,"close":5.91702,"volume":40.29999923706055},{"timestamp":1742386320000,"open":5.91693,"high":5.91699,"low":5.91647,"close":5.91648,"volume":37.20000076293945},{"timestamp":1742386380000,"open":5.91648,"high":5.91739,"low":5.91648,"close":5.91728,"volume":35.34000015258789},{"timestamp":1742386440000,"open":5.91724,"high":5.91724,"low":5.9166,"close":5.9167,"volume":22.31999969482422},{"timestamp":1742386500000,"open":5.91662,"high":5.91723,"low":5.91655,"close":5.91711,"volume":32.2400016784668},{"timestamp":1742386560000,"open":5.9172,"high":5.9176,"low":5.9172,"close":5.9176,"volume":27.280000686645508},{"timestamp":1742386620000,"open":5.91772,"high":5.91772,"low":5.91708,"close":5.91736,"volume":18.600000381469727},{"timestamp":1742386680000,"open":5.91748,"high":5.91762,"low":5.91723,"close":5.91761,"volume":38.439998626708984},{"timestamp":1742386740000,"open":5.91757,"high":5.91757,"low":5.91704,"close":5.91721,"volume":34.099998474121094},{"timestamp":1742386800000,"open":5.91727,"high":5.91769,"low":5.91695,"close":5.91738,"volume":35.959999084472656},{"timestamp":1742386860000,"open":5.91734,"high":5.91783,"low":5.91734,"close":5.91762,"volume":41.540000915527344},{"timestamp":1742386920000,"open":5.91764,"high":5.91778,"low":5.91742,"close":5.91761,"volume":25.420000076293945},{"timestamp":1742386980000,"open":5.91763,"high":5.91802,"low":5.91754,"close":5.91795,"volume":32.2400016784668},{"timestamp":1742387040000,"open":5.91788,"high":5.91821,"low":5.91774,"close":5.91812,"volume":29.139999389648438},{"timestamp":1742387100000,"open":5.91812,"high":5.91872,"low":5.91757,"close":5.91853,"volume":36.58000183105469},{"timestamp":1742387160000,"open":5.91849,"high":5.91902,"low":5.9166,"close":5.91831,"volume":55.18000030517578},{"timestamp":1742387220000,"open":5.91849,"high":5.91849,"low":5.91757,"close":5.91802,"volume":48.97999954223633},{"timestamp":1742387280000,"open":5.91813,"high":5.91896,"low":5.918,"close":5.91886,"volume":45.2599983215332},{"timestamp":1742387340000,"open":5.9189,"high":5.91896,"low":5.91857,"close":5.91892,"volume":17.360000610351562},{"timestamp":1742387400000,"open":5.91898,"high":5.91956,"low":5.91895,"close":5.91953,"volume":33.47999954223633},{"timestamp":1742387460000,"open":5.91946,"high":5.91986,"low":5.91946,"close":5.9196,"volume":19.84000015258789},{"timestamp":1742387520000,"open":5.91958,"high":5.91958,"low":5.91919,"close":5.91919,"volume":29.139999389648438},{"timestamp":1742387580000,"open":5.91926,"high":5.91953,"low":5.91897,"close":5.91907,"volume":36.58000183105469},{"timestamp":1742387640000,"open":5.91905,"high":5.91909,"low":5.91839,"close":5.91844,"volume":22.940000534057617},{"timestamp":1742387700000,"open":5.91856,"high":5.91856,"low":5.91735,"close":5.91783,"volume":38.439998626708984},{"timestamp":1742387760000,"open":5.91792,"high":5.91862,"low":5.91787,"close":5.91861,"volume":26.040000915527344},{"timestamp":1742387820000,"open":5.91868,"high":5.91868,"low":5.91782,"close":5.9181,"volume":44.63999938964844},{"timestamp":1742387880000,"open":5.91806,"high":5.91946,"low":5.91774,"close":5.91936,"volume":46.5},{"timestamp":1742387940000,"open":5.91931,"high":5.91972,"low":5.91896,"close":5.91899,"volume":39.68000030517578},{"timestamp":1742388000000,"open":5.91894,"high":5.919,"low":5.91742,"close":5.91747,"volume":52.70000076293945},{"timestamp":1742388060000,"open":5.91742,"high":5.91808,"low":5.91711,"close":5.91754,"volume":47.7400016784668},{"timestamp":1742388120000,"open":5.9176,"high":5.91795,"low":5.91739,"close":5.91762,"volume":39.68000030517578},{"timestamp":1742388180000,"open":5.91719,"high":5.91781,"low":5.91698,"close":5.91765,"volume":27.899999618530273},{"timestamp":1742388240000,"open":5.91772,"high":5.91809,"low":5.91772,"close":5.91788,"volume":22.940000534057617},{"timestamp":1742388300000,"open":5.91791,"high":5.91817,"low":5.91752,"close":5.91769,"volume":39.060001373291016},{"timestamp":1742388360000,"open":5.91761,"high":5.91803,"low":5.91747,"close":5.91793,"volume":37.20000076293945},{"timestamp":1742388420000,"open":5.918,"high":5.91855,"low":5.91784,"close":5.91832,"volume":47.119998931884766},{"timestamp":1742388480000,"open":5.91838,"high":5.91872,"low":5.91818,"close":5.91853,"volume":30.3799991607666},{"timestamp":1742388540000,"open":5.91848,"high":5.91864,"low":5.91818,"close":5.91861,"volume":37.81999969482422},{"timestamp":1742388600000,"open":5.91847,"high":5.91866,"low":5.91755,"close":5.9179,"volume":49.599998474121094},{"timestamp":1742388660000,"open":5.91777,"high":5.91837,"low":5.91748,"close":5.91837,"volume":43.400001525878906},{"timestamp":1742388720000,"open":5.91828,"high":5.91899,"low":5.918,"close":5.91899,"volume":39.68000030517578},{"timestamp":1742388780000,"open":5.91894,"high":5.91962,"low":5.91894,"close":5.9194,"volume":43.400001525878906},{"timestamp":1742388840000,"open":5.91935,"high":5.91935,"low":5.91813,"close":5.91813,"volume":30.3799991607666},{"timestamp":1742388900000,"open":5.91824,"high":5.91995,"low":5.91824,"close":5.91915,"volume":63.86000061035156},{"timestamp":1742388960000,"open":5.91915,"high":5.92054,"low":5.91896,"close":5.92054,"volume":75.0199966430664},{"timestamp":1742389020000,"open":5.92045,"high":5.9211,"low":5.92019,"close":5.92019,"volume":62},{"timestamp":1742389080000,"open":5.92019,"high":5.92032,"low":5.91877,"close":5.9189,"volume":74.4000015258789},{"timestamp":1742389140000,"open":5.91894,"high":5.91919,"low":5.91861,"close":5.91864,"volume":57.65999984741211},{"timestamp":1742389200000,"open":5.91861,"high":5.91911,"low":5.91812,"close":5.91817,"volume":73.16000366210938},{"timestamp":1742389260000,"open":5.91813,"high":5.91824,"low":5.91717,"close":5.91738,"volume":65.0999984741211},{"timestamp":1742389320000,"open":5.91742,"high":5.91786,"low":5.91675,"close":5.91685,"volume":41.540000915527344},{"timestamp":1742389380000,"open":5.91693,"high":5.91798,"low":5.91645,"close":5.91771,"volume":50.220001220703125},{"timestamp":1742389440000,"open":5.91778,"high":5.9187,"low":5.91769,"close":5.91805,"volume":44.02000045776367},{"timestamp":1742389500000,"open":5.91791,"high":5.91803,"low":5.91722,"close":5.91778,"volume":37.20000076293945},{"timestamp":1742389560000,"open":5.9178,"high":5.91816,"low":5.91729,"close":5.91807,"volume":41.540000915527344},{"timestamp":1742389620000,"open":5.91801,"high":5.91828,"low":5.91766,"close":5.91782,"volume":31.6200008392334},{"timestamp":1742389680000,"open":5.91786,"high":5.91891,"low":5.91763,"close":5.91877,"volume":41.540000915527344},{"timestamp":1742389740000,"open":5.91883,"high":5.91903,"low":5.91806,"close":5.91867,"volume":48.36000061035156},{"timestamp":1742389800000,"open":5.9186,"high":5.9186,"low":5.91741,"close":5.91742,"volume":50.84000015258789},{"timestamp":1742389860000,"open":5.91759,"high":5.91828,"low":5.91728,"close":5.91808,"volume":44.63999938964844},{"timestamp":1742389920000,"open":5.91789,"high":5.91855,"low":5.91789,"close":5.91809,"volume":39.68000030517578},{"timestamp":1742389980000,"open":5.91802,"high":5.91839,"low":5.91791,"close":5.91839,"volume":31},{"timestamp":1742390040000,"open":5.91856,"high":5.91872,"low":5.91813,"close":5.9182,"volume":40.29999923706055},{"timestamp":1742390100000,"open":5.91824,"high":5.9184,"low":5.918,"close":5.91804,"volume":31.6200008392334},{"timestamp":1742390160000,"open":5.918,"high":5.91815,"low":5.91741,"close":5.91741,"volume":44.02000045776367},{"timestamp":1742390220000,"open":5.91721,"high":5.91737,"low":5.91673,"close":5.91737,"volume":29.139999389648438},{"timestamp":1742390280000,"open":5.91771,"high":5.91803,"low":5.91729,"close":5.91759,"volume":34.720001220703125},{"timestamp":1742390340000,"open":5.91768,"high":5.9183,"low":5.91755,"close":5.91812,"volume":37.81999969482422},{"timestamp":1742390400000,"open":5.91821,"high":5.91899,"low":5.91791,"close":5.9189,"volume":37.81999969482422},{"timestamp":1742390460000,"open":5.9189,"high":5.91922,"low":5.91812,"close":5.91823,"volume":56.41999816894531},{"timestamp":1742390520000,"open":5.91831,"high":5.91841,"low":5.91738,"close":5.91794,"volume":42.779998779296875},{"timestamp":1742390580000,"open":5.91784,"high":5.9179,"low":5.91728,"close":5.91745,"volume":58.279998779296875},{"timestamp":1742390640000,"open":5.91723,"high":5.91783,"low":5.91723,"close":5.91774,"volume":29.139999389648438},{"timestamp":1742390700000,"open":5.9176,"high":5.91808,"low":5.9175,"close":5.91793,"volume":39.68000030517578},{"timestamp":1742390760000,"open":5.91795,"high":5.91795,"low":5.91638,"close":5.91673,"volume":44.63999938964844},{"timestamp":1742390820000,"open":5.91671,"high":5.91782,"low":5.91671,"close":5.91742,"volume":29.760000228881836},{"timestamp":1742390880000,"open":5.91737,"high":5.91804,"low":5.91737,"close":5.91759,"volume":41.540000915527344},{"timestamp":1742390940000,"open":5.91751,"high":5.91853,"low":5.91747,"close":5.91848,"volume":45.2599983215332},{"timestamp":1742391000000,"open":5.91837,"high":5.9187,"low":5.91494,"close":5.91818,"volume":74.04000091552734},{"timestamp":1742391060000,"open":5.91823,"high":5.91823,"low":5.91664,"close":5.91668,"volume":60.7599983215332},{"timestamp":1742391120000,"open":5.91659,"high":5.91742,"low":5.91655,"close":5.91741,"volume":32.86000061035156},{"timestamp":1742391180000,"open":5.91742,"high":5.91773,"low":5.91652,"close":5.91701,"volume":49.599998474121094},{"timestamp":1742391240000,"open":5.91692,"high":5.91758,"low":5.91677,"close":5.91734,"volume":80.5999984741211},{"timestamp":1742391300000,"open":5.91734,"high":5.91847,"low":5.9172,"close":5.91828,"volume":35.34000015258789},{"timestamp":1742391360000,"open":5.91834,"high":5.91883,"low":5.91823,"close":5.9185,"volume":32.86000061035156},{"timestamp":1742391420000,"open":5.91841,"high":5.91855,"low":5.91803,"close":5.91819,"volume":22.940000534057617},{"timestamp":1742391480000,"open":5.91816,"high":5.91943,"low":5.91805,"close":5.91943,"volume":44.02000045776367},{"timestamp":1742391540000,"open":5.91932,"high":5.91946,"low":5.9187,"close":5.91891,"volume":38.439998626708984},{"timestamp":1742391600000,"open":5.91891,"high":5.91899,"low":5.91844,"close":5.91885,"volume":55.79999923706055},{"timestamp":1742391660000,"open":5.91876,"high":5.91876,"low":5.91744,"close":5.91767,"volume":66.33999633789062},{"timestamp":1742391720000,"open":5.91763,"high":5.91859,"low":5.91748,"close":5.91859,"volume":58.279998779296875},{"timestamp":1742391780000,"open":5.91863,"high":5.9193,"low":5.91857,"close":5.9193,"volume":37.20000076293945},{"timestamp":1742391840000,"open":5.91921,"high":5.91977,"low":5.91895,"close":5.91926,"volume":47.7400016784668},{"timestamp":1742391900000,"open":5.91917,"high":5.91942,"low":5.91847,"close":5.91942,"volume":47.119998931884766},{"timestamp":1742391960000,"open":5.91952,"high":5.91977,"low":5.91888,"close":5.91931,"volume":59.52000045776367},{"timestamp":1742392020000,"open":5.91935,"high":5.91964,"low":5.91918,"close":5.91963,"volume":55.18000030517578},{"timestamp":1742392080000,"open":5.91964,"high":5.92029,"low":5.91955,"close":5.92017,"volume":45.880001068115234},{"timestamp":1742392140000,"open":5.92009,"high":5.92065,"low":5.92009,"close":5.9204,"volume":33.47999954223633},{"timestamp":1742392200000,"open":5.92049,"high":5.92094,"low":5.92026,"close":5.92071,"volume":31.6200008392334},{"timestamp":1742392260000,"open":5.92046,"high":5.92057,"low":5.91936,"close":5.91985,"volume":35.34000015258789},{"timestamp":1742392320000,"open":5.91992,"high":5.92013,"low":5.91903,"close":5.91969,"volume":50.84000015258789},{"timestamp":1742392380000,"open":5.91985,"high":5.92083,"low":5.91969,"close":5.92033,"volume":53.31999969482422},{"timestamp":1742392440000,"open":5.92026,"high":5.92088,"low":5.92002,"close":5.92072,"volume":52.08000183105469},{"timestamp":1742392500000,"open":5.92072,"high":5.92149,"low":5.92049,"close":5.92106,"volume":67.58000183105469},{"timestamp":1742392560000,"open":5.92106,"high":5.92138,"low":5.92091,"close":5.92101,"volume":50.220001220703125},{"timestamp":1742392620000,"open":5.92101,"high":5.92174,"low":5.92099,"close":5.9216,"volume":57.65999984741211},{"timestamp":1742392680000,"open":5.92169,"high":5.92229,"low":5.92152,"close":5.92202,"volume":54.560001373291016},{"timestamp":1742392740000,"open":5.92211,"high":5.92255,"low":5.9219,"close":5.92242,"volume":27.899999618530273},{"timestamp":1742392800000,"open":5.92207,"high":5.92238,"low":5.92117,"close":5.92117,"volume":50.220001220703125},{"timestamp":1742392860000,"open":5.92127,"high":5.92167,"low":5.92095,"close":5.92095,"volume":52.70000076293945},{"timestamp":1742392920000,"open":5.92095,"high":5.92161,"low":5.92079,"close":5.92097,"volume":62.619998931884766},{"timestamp":1742392980000,"open":5.92091,"high":5.92124,"low":5.92078,"close":5.92083,"volume":37.20000076293945},{"timestamp":1742393040000,"open":5.92078,"high":5.92124,"low":5.92063,"close":5.92099,"volume":66.95999908447266},{"timestamp":1742393100000,"open":5.92108,"high":5.92177,"low":5.9209,"close":5.92164,"volume":47.119998931884766},{"timestamp":1742393160000,"open":5.92168,"high":5.92173,"low":5.92112,"close":5.92133,"volume":47.119998931884766},{"timestamp":1742393220000,"open":5.92128,"high":5.92168,"low":5.92082,"close":5.92157,"volume":27.899999618530273},{"timestamp":1742393280000,"open":5.92151,"high":5.92193,"low":5.92129,"close":5.9218,"volume":33.47999954223633},{"timestamp":1742393340000,"open":5.92173,"high":5.92213,"low":5.92163,"close":5.92183,"volume":24.18000030517578},{"timestamp":1742393400000,"open":5.92192,"high":5.92203,"low":5.92113,"close":5.92161,"volume":37.81999969482422},{"timestamp":1742393460000,"open":5.92161,"high":5.92168,"low":5.92066,"close":5.92157,"volume":27.280000686645508},{"timestamp":1742393520000,"open":5.92148,"high":5.92187,"low":5.92112,"close":5.92162,"volume":56.41999816894531},{"timestamp":1742393580000,"open":5.92162,"high":5.92167,"low":5.9209,"close":5.92116,"volume":52.08000183105469},{"timestamp":1742393640000,"open":5.92116,"high":5.92188,"low":5.92112,"close":5.92169,"volume":63.2400016784668},{"timestamp":1742393700000,"open":5.92174,"high":5.92195,"low":5.92142,"close":5.92169,"volume":36.58000183105469},{"timestamp":1742393760000,"open":5.92174,"high":5.92188,"low":5.92138,"close":5.92138,"volume":31.6200008392334},{"timestamp":1742393820000,"open":5.92129,"high":5.92203,"low":5.92107,"close":5.92199,"volume":39.060001373291016},{"timestamp":1742393880000,"open":5.92198,"high":5.92207,"low":5.92159,"close":5.92187,"volume":35.959999084472656},{"timestamp":1742393940000,"open":5.92192,"high":5.92231,"low":5.92133,"close":5.92214,"volume":45.880001068115234},{"timestamp":1742394000000,"open":5.9222,"high":5.92305,"low":5.92178,"close":5.92264,"volume":40.29999923706055},{"timestamp":1742394060000,"open":5.92267,"high":5.92324,"low":5.92267,"close":5.92301,"volume":59.52000045776367},{"timestamp":1742394120000,"open":5.92295,"high":5.9232,"low":5.92243,"close":5.92253,"volume":19.219999313354492},{"timestamp":1742394180000,"open":5.9226,"high":5.92306,"low":5.92247,"close":5.92297,"volume":23.559999465942383},{"timestamp":1742394240000,"open":5.92321,"high":5.92335,"low":5.92281,"close":5.92324,"volume":35.959999084472656},{"timestamp":1742394300000,"open":5.92337,"high":5.92337,"low":5.92196,"close":5.92207,"volume":34.720001220703125},{"timestamp":1742394360000,"open":5.92202,"high":5.92209,"low":5.9215,"close":5.9215,"volume":24.799999237060547},{"timestamp":1742394420000,"open":5.92153,"high":5.92189,"low":5.92139,"close":5.92182,"volume":33.47999954223633},{"timestamp":1742394480000,"open":5.92177,"high":5.92204,"low":5.92146,"close":5.92146,"volume":42.15999984741211},{"timestamp":1742394540000,"open":5.92155,"high":5.9218,"low":5.92133,"close":5.92171,"volume":44.02000045776367},{"timestamp":1742394600000,"open":5.92165,"high":5.92241,"low":5.92139,"close":5.92227,"volume":48.97999954223633},{"timestamp":1742394660000,"open":5.92227,"high":5.92286,"low":5.92227,"close":5.92268,"volume":48.97999954223633},{"timestamp":1742394720000,"open":5.9227,"high":5.92274,"low":5.92229,"close":5.9223,"volume":42.779998779296875},{"timestamp":1742394780000,"open":5.92222,"high":5.92306,"low":5.92222,"close":5.923,"volume":29.760000228881836},{"timestamp":1742394840000,"open":5.923,"high":5.92378,"low":5.923,"close":5.92372,"volume":41.540000915527344},{"timestamp":1742394900000,"open":5.92367,"high":5.92397,"low":5.92338,"close":5.92377,"volume":55.79999923706055},{"timestamp":1742394960000,"open":5.92372,"high":5.92397,"low":5.92354,"close":5.92391,"volume":35.959999084472656},{"timestamp":1742395020000,"open":5.92393,"high":5.92442,"low":5.92341,"close":5.92357,"volume":29.760000228881836},{"timestamp":1742395080000,"open":5.92349,"high":5.92398,"low":5.92335,"close":5.92381,"volume":12.399999618530273},{"timestamp":1742395140000,"open":5.92383,"high":5.92383,"low":5.92331,"close":5.92333,"volume":17.979999542236328},{"timestamp":1742395200000,"open":5.92319,"high":5.92324,"low":5.92267,"close":5.92281,"volume":20.459999084472656},{"timestamp":1742395260000,"open":5.9228,"high":5.92318,"low":5.92261,"close":5.92294,"volume":15.5},{"timestamp":1742395320000,"open":5.92303,"high":5.92382,"low":5.92281,"close":5.92361,"volume":24.18000030517578},{"timestamp":1742395380000,"open":5.92344,"high":5.92424,"low":5.92334,"close":5.92386,"volume":35.959999084472656},{"timestamp":1742395440000,"open":5.9238,"high":5.92432,"low":5.92375,"close":5.92422,"volume":27.280000686645508},{"timestamp":1742395500000,"open":5.92422,"high":5.92469,"low":5.92372,"close":5.92465,"volume":42.15999984741211},{"timestamp":1742395560000,"open":5.9246,"high":5.92558,"low":5.92452,"close":5.92536,"volume":27.280000686645508},{"timestamp":1742395620000,"open":5.92536,"high":5.92635,"low":5.92497,"close":5.9263,"volume":37.81999969482422},{"timestamp":1742395680000,"open":5.9262,"high":5.92653,"low":5.92533,"close":5.92557,"volume":57.040000915527344},{"timestamp":1742395740000,"open":5.92557,"high":5.92605,"low":5.92543,"close":5.92563,"volume":48.97999954223633},{"timestamp":1742395800000,"open":5.92572,"high":5.92615,"low":5.92542,"close":5.92602,"volume":47.119998931884766},{"timestamp":1742395860000,"open":5.92611,"high":5.92662,"low":5.926,"close":5.92641,"volume":44.63999938964844},{"timestamp":1742395920000,"open":5.9265,"high":5.92773,"low":5.92594,"close":5.92762,"volume":77.5},{"timestamp":1742395980000,"open":5.92767,"high":5.92814,"low":5.9273,"close":5.92765,"volume":59.52000045776367},{"timestamp":1742396040000,"open":5.92765,"high":5.92848,"low":5.92765,"close":5.92809,"volume":46.5},{"timestamp":1742396100000,"open":5.92787,"high":5.92828,"low":5.92712,"close":5.92814,"volume":57.65999984741211},{"timestamp":1742396160000,"open":5.9282,"high":5.92914,"low":5.92784,"close":5.92891,"volume":33.47999954223633},{"timestamp":1742396220000,"open":5.92883,"high":5.92883,"low":5.92778,"close":5.92824,"volume":60.13999938964844},{"timestamp":1742396280000,"open":5.92829,"high":5.92886,"low":5.92792,"close":5.92831,"volume":47.119998931884766},{"timestamp":1742396340000,"open":5.92839,"high":5.9288,"low":5.92808,"close":5.92834,"volume":60.13999938964844},{"timestamp":1742396400000,"open":5.92838,"high":5.92924,"low":5.92827,"close":5.92874,"volume":42.15999984741211},{"timestamp":1742396460000,"open":5.92869,"high":5.92898,"low":5.9284,"close":5.92864,"volume":42.779998779296875},{"timestamp":1742396520000,"open":5.92879,"high":5.92916,"low":5.9282,"close":5.92896,"volume":47.7400016784668},{"timestamp":1742396580000,"open":5.92898,"high":5.92914,"low":5.92846,"close":5.92846,"volume":39.68000030517578},{"timestamp":1742396640000,"open":5.92841,"high":5.92849,"low":5.92782,"close":5.92786,"volume":36.58000183105469},{"timestamp":1742396700000,"open":5.92802,"high":5.92812,"low":5.92735,"close":5.92755,"volume":53.939998626708984},{"timestamp":1742396760000,"open":5.92767,"high":5.92815,"low":5.92738,"close":5.92779,"volume":32.2400016784668},{"timestamp":1742396820000,"open":5.92783,"high":5.9282,"low":5.92756,"close":5.92806,"volume":28.520000457763672},{"timestamp":1742396880000,"open":5.92811,"high":5.9284,"low":5.92792,"close":5.92794,"volume":28.520000457763672},{"timestamp":1742396940000,"open":5.92786,"high":5.92819,"low":5.92754,"close":5.92774,"volume":60.13999938964844},{"timestamp":1742397000000,"open":5.9277,"high":5.928,"low":5.92738,"close":5.92775,"volume":56.41999816894531},{"timestamp":1742397060000,"open":5.92775,"high":5.92801,"low":5.92749,"close":5.92749,"volume":37.81999969482422},{"timestamp":1742397120000,"open":5.92738,"high":5.92747,"low":5.92686,"close":5.9273,"volume":44.63999938964844},{"timestamp":1742397180000,"open":5.92725,"high":5.92784,"low":5.9272,"close":5.92769,"volume":55.18000030517578},{"timestamp":1742397240000,"open":5.92773,"high":5.92791,"low":5.9275,"close":5.9277,"volume":38.439998626708984},{"timestamp":1742397300000,"open":5.92774,"high":5.92781,"low":5.92735,"close":5.92767,"volume":39.060001373291016},{"timestamp":1742397360000,"open":5.92758,"high":5.9278,"low":5.92732,"close":5.9274,"volume":40.91999816894531},{"timestamp":1742397420000,"open":5.92744,"high":5.92757,"low":5.92692,"close":5.92692,"volume":50.220001220703125},{"timestamp":1742397480000,"open":5.92688,"high":5.92742,"low":5.92675,"close":5.9272,"volume":68.81999969482422},{"timestamp":1742397540000,"open":5.9273,"high":5.92748,"low":5.92664,"close":5.92689,"volume":51.459999084472656},{"timestamp":1742397600000,"open":5.92681,"high":5.92695,"low":5.92638,"close":5.92643,"volume":47.119998931884766},{"timestamp":1742397660000,"open":5.92639,"high":5.92701,"low":5.92633,"close":5.92669,"volume":26.040000915527344},{"timestamp":1742397720000,"open":5.92666,"high":5.92678,"low":5.92629,"close":5.92655,"volume":26.65999984741211},{"timestamp":1742397780000,"open":5.92666,"high":5.92683,"low":5.92613,"close":5.9263,"volume":26.65999984741211},{"timestamp":1742397840000,"open":5.92634,"high":5.92656,"low":5.92613,"close":5.92628,"volume":39.060001373291016},{"timestamp":1742397900000,"open":5.92621,"high":5.9271,"low":5.92621,"close":5.92681,"volume":37.81999969482422},{"timestamp":1742397960000,"open":5.92684,"high":5.92697,"low":5.92671,"close":5.92671,"volume":23.559999465942383},{"timestamp":1742398020000,"open":5.92675,"high":5.92708,"low":5.92654,"close":5.92704,"volume":19.84000015258789},{"timestamp":1742398080000,"open":5.92704,"high":5.92802,"low":5.92704,"close":5.92749,"volume":32.2400016784668},{"timestamp":1742398140000,"open":5.92754,"high":5.92791,"low":5.92754,"close":5.92782,"volume":24.799999237060547},{"timestamp":1742398200000,"open":5.92793,"high":5.92818,"low":5.92764,"close":5.92799,"volume":44.63999938964844},{"timestamp":1742398260000,"open":5.92786,"high":5.92815,"low":5.92758,"close":5.92794,"volume":36.58000183105469},{"timestamp":1742398320000,"open":5.928,"high":5.9282,"low":5.92748,"close":5.92752,"volume":34.099998474121094},{"timestamp":1742398380000,"open":5.92756,"high":5.92788,"low":5.92736,"close":5.92787,"volume":37.20000076293945},{"timestamp":1742398440000,"open":5.92787,"high":5.92877,"low":5.92786,"close":5.92871,"volume":40.29999923706055},{"timestamp":1742398500000,"open":5.92871,"high":5.92945,"low":5.92871,"close":5.92908,"volume":39.68000030517578},{"timestamp":1742398560000,"open":5.92891,"high":5.92939,"low":5.92872,"close":5.92932,"volume":22.940000534057617},{"timestamp":1742398620000,"open":5.92939,"high":5.92991,"low":5.92875,"close":5.92924,"volume":27.280000686645508},{"timestamp":1742398680000,"open":5.92929,"high":5.92961,"low":5.92843,"close":5.92911,"volume":40.29999923706055},{"timestamp":1742398740000,"open":5.92928,"high":5.93,"low":5.92841,"close":5.92984,"volume":59.52000045776367},{"timestamp":1742398800000,"open":5.92986,"high":5.93049,"low":5.92986,"close":5.93036,"volume":29.139999389648438},{"timestamp":1742398860000,"open":5.93042,"high":5.9311,"low":5.93033,"close":5.93106,"volume":42.779998779296875},{"timestamp":1742398920000,"open":5.93099,"high":5.93119,"low":5.93075,"close":5.93105,"volume":26.040000915527344},{"timestamp":1742398980000,"open":5.93097,"high":5.93109,"low":5.93042,"close":5.93042,"volume":25.420000076293945},{"timestamp":1742399040000,"open":5.93038,"high":5.93038,"low":5.92932,"close":5.92941,"volume":32.86000061035156},{"timestamp":1742399100000,"open":5.9294,"high":5.9306,"low":5.9294,"close":5.93029,"volume":52.70000076293945},{"timestamp":1742399160000,"open":5.93036,"high":5.93082,"low":5.93033,"close":5.93068,"volume":34.099998474121094},{"timestamp":1742399220000,"open":5.93064,"high":5.93073,"low":5.92975,"close":5.93003,"volume":67.58000183105469},{"timestamp":1742399280000,"open":5.92995,"high":5.93009,"low":5.92885,"close":5.92891,"volume":43.400001525878906},{"timestamp":1742399340000,"open":5.92896,"high":5.92967,"low":5.92866,"close":5.92954,"volume":48.36000061035156},{"timestamp":1742399400000,"open":5.92952,"high":5.9304,"low":5.92927,"close":5.93021,"volume":40.29999923706055},{"timestamp":1742399460000,"open":5.93023,"high":5.93032,"low":5.92985,"close":5.92985,"volume":30.3799991607666},{"timestamp":1742399520000,"open":5.9299,"high":5.93036,"low":5.9298,"close":5.93029,"volume":35.959999084472656},{"timestamp":1742399580000,"open":5.93016,"high":5.93046,"low":5.92996,"close":5.93016,"volume":36.58000183105469},{"timestamp":1742399640000,"open":5.93021,"high":5.93044,"low":5.92991,"close":5.93012,"volume":22.940000534057617},{"timestamp":1742399700000,"open":5.93017,"high":5.93107,"low":5.93006,"close":5.93093,"volume":47.7400016784668},{"timestamp":1742399760000,"open":5.93086,"high":5.93157,"low":5.9306,"close":5.93105,"volume":48.97999954223633},{"timestamp":1742399820000,"open":5.93114,"high":5.93123,"low":5.93007,"close":5.9305,"volume":61.380001068115234},{"timestamp":1742399880000,"open":5.93047,"high":5.93149,"low":5.93029,"close":5.93114,"volume":76.87999725341797},{"timestamp":1742399940000,"open":5.93114,"high":5.93229,"low":5.93079,"close":5.93201,"volume":74.4000015258789},{"timestamp":1742400000000,"open":5.93202,"high":5.93202,"low":5.93096,"close":5.93139,"volume":71.30000305175781},{"timestamp":1742400060000,"open":5.93134,"high":5.93176,"low":5.93092,"close":5.93157,"volume":57.65999984741211},{"timestamp":1742400120000,"open":5.93148,"high":5.93197,"low":5.93138,"close":5.93138,"volume":40.91999816894531},{"timestamp":1742400180000,"open":5.93133,"high":5.93247,"low":5.93133,"close":5.93199,"volume":27.899999618530273},{"timestamp":1742400240000,"open":5.93205,"high":5.93255,"low":5.93202,"close":5.93214,"volume":34.099998474121094},{"timestamp":1742400300000,"open":5.93198,"high":5.93277,"low":5.93198,"close":5.93272,"volume":28.520000457763672},{"timestamp":1742400360000,"open":5.93267,"high":5.93347,"low":5.93254,"close":5.93347,"volume":16.739999771118164},{"timestamp":1742400420000,"open":5.93342,"high":5.93372,"low":5.93259,"close":5.9327,"volume":51.459999084472656},{"timestamp":1742400480000,"open":5.9327,"high":5.93316,"low":5.93232,"close":5.93241,"volume":34.720001220703125},{"timestamp":1742400540000,"open":5.93245,"high":5.9328,"low":5.93208,"close":5.93249,"volume":58.279998779296875},{"timestamp":1742400600000,"open":5.93247,"high":5.93291,"low":5.93227,"close":5.93261,"volume":60.7599983215332},{"timestamp":1742400660000,"open":5.9327,"high":5.93297,"low":5.93237,"close":5.93258,"volume":37.20000076293945},{"timestamp":1742400720000,"open":5.93263,"high":5.93281,"low":5.93209,"close":5.93221,"volume":44.02000045776367},{"timestamp":1742400780000,"open":5.93225,"high":5.93264,"low":5.93215,"close":5.93256,"volume":40.91999816894531},{"timestamp":1742400840000,"open":5.93247,"high":5.9325,"low":5.93198,"close":5.93212,"volume":29.760000228881836},{"timestamp":1742400900000,"open":5.93212,"high":5.93217,"low":5.93123,"close":5.93147,"volume":38.439998626708984},{"timestamp":1742400960000,"open":5.93134,"high":5.93158,"low":5.93111,"close":5.93139,"volume":33.47999954223633},{"timestamp":1742401020000,"open":5.93144,"high":5.93176,"low":5.93126,"close":5.93155,"volume":34.099998474121094},{"timestamp":1742401080000,"open":5.93155,"high":5.93173,"low":5.93106,"close":5.93106,"volume":23.559999465942383},{"timestamp":1742401140000,"open":5.93111,"high":5.93111,"low":5.93039,"close":5.93039,"volume":22.31999969482422},{"timestamp":1742401200000,"open":5.93037,"high":5.93054,"low":5.93025,"close":5.93048,"volume":24.18000030517578},{"timestamp":1742401260000,"open":5.93049,"high":5.93072,"low":5.93031,"close":5.93057,"volume":25.420000076293945},{"timestamp":1742401320000,"open":5.93059,"high":5.93085,"low":5.93035,"close":5.93039,"volume":21.079999923706055},{"timestamp":1742401380000,"open":5.93043,"high":5.93104,"low":5.93043,"close":5.93084,"volume":14.260000228881836},{"timestamp":1742401440000,"open":5.93074,"high":5.93094,"low":5.92971,"close":5.93014,"volume":31.6200008392334},{"timestamp":1742401500000,"open":5.93016,"high":5.93108,"low":5.93016,"close":5.93108,"volume":45.2599983215332},{"timestamp":1742401560000,"open":5.9309,"high":5.93141,"low":5.9309,"close":5.93119,"volume":40.91999816894531},{"timestamp":1742401620000,"open":5.93119,"high":5.9313,"low":5.93071,"close":5.93089,"volume":24.799999237060547},{"timestamp":1742401680000,"open":5.93083,"high":5.931,"low":5.93031,"close":5.93036,"volume":26.040000915527344},{"timestamp":1742401740000,"open":5.93051,"high":5.93086,"low":5.9304,"close":5.93078,"volume":29.139999389648438},{"timestamp":1742401800000,"open":5.9308,"high":5.93109,"low":5.93027,"close":5.93074,"volume":36.58000183105469},{"timestamp":1742401860000,"open":5.93055,"high":5.93094,"low":5.93043,"close":5.93089,"volume":24.799999237060547},{"timestamp":1742401920000,"open":5.93096,"high":5.93153,"low":5.93084,"close":5.93151,"volume":27.280000686645508},{"timestamp":1742401980000,"open":5.9315,"high":5.93195,"low":5.93125,"close":5.93179,"volume":19.84000015258789},{"timestamp":1742402040000,"open":5.93174,"high":5.93209,"low":5.93139,"close":5.93201,"volume":32.2400016784668},{"timestamp":1742402100000,"open":5.93196,"high":5.9323,"low":5.93145,"close":5.93145,"volume":44.02000045776367},{"timestamp":1742402160000,"open":5.93145,"high":5.93159,"low":5.93089,"close":5.93142,"volume":31.6200008392334},{"timestamp":1742402220000,"open":5.93146,"high":5.93166,"low":5.93139,"close":5.93143,"volume":32.86000061035156},{"timestamp":1742402280000,"open":5.93143,"high":5.93163,"low":5.93074,"close":5.93074,"volume":40.29999923706055},{"timestamp":1742402340000,"open":5.93065,"high":5.93079,"low":5.93028,"close":5.93028,"volume":19.84000015258789},{"timestamp":1742402400000,"open":5.93019,"high":5.93021,"low":5.92953,"close":5.9297,"volume":25.420000076293945},{"timestamp":1742402460000,"open":5.92974,"high":5.93033,"low":5.92974,"close":5.93015,"volume":16.1200008392334},{"timestamp":1742402520000,"open":5.93014,"high":5.93082,"low":5.93007,"close":5.93082,"volume":17.979999542236328},{"timestamp":1742402580000,"open":5.93078,"high":5.93078,"low":5.93003,"close":5.93017,"volume":26.65999984741211},{"timestamp":1742402640000,"open":5.93005,"high":5.9302,"low":5.92988,"close":5.93018,"volume":17.979999542236328},{"timestamp":1742402700000,"open":5.93018,"high":5.9308,"low":5.92997,"close":5.93042,"volume":26.65999984741211},{"timestamp":1742402760000,"open":5.93044,"high":5.93073,"low":5.93038,"close":5.93055,"volume":8.0600004196167},{"timestamp":1742402820000,"open":5.93046,"high":5.93122,"low":5.93041,"close":5.93103,"volume":22.31999969482422},{"timestamp":1742402880000,"open":5.93112,"high":5.93156,"low":5.93098,"close":5.93139,"volume":14.880000114440918},{"timestamp":1742402940000,"open":5.93123,"high":5.93194,"low":5.93117,"close":5.93164,"volume":17.360000610351562},{"timestamp":1742403000000,"open":5.93169,"high":5.93206,"low":5.93169,"close":5.93188,"volume":13.020000457763672},{"timestamp":1742403060000,"open":5.93179,"high":5.93234,"low":5.93169,"close":5.93201,"volume":23.559999465942383},{"timestamp":1742403120000,"open":5.93209,"high":5.93242,"low":5.93167,"close":5.93172,"volume":33.47999954223633},{"timestamp":1742403180000,"open":5.93173,"high":5.9322,"low":5.93167,"close":5.93167,"volume":16.1200008392334},{"timestamp":1742403240000,"open":5.93167,"high":5.9318,"low":5.93137,"close":5.93161,"volume":17.979999542236328},{"timestamp":1742403300000,"open":5.93145,"high":5.93165,"low":5.93132,"close":5.93161,"volume":27.280000686645508},{"timestamp":1742403360000,"open":5.93157,"high":5.93157,"low":5.93053,"close":5.93099,"volume":20.459999084472656},{"timestamp":1742403420000,"open":5.93088,"high":5.93106,"low":5.93036,"close":5.93106,"volume":34.720001220703125},{"timestamp":1742403480000,"open":5.93075,"high":5.93131,"low":5.9306,"close":5.93126,"volume":36.58000183105469},{"timestamp":1742403540000,"open":5.93131,"high":5.93161,"low":5.93049,"close":5.93074,"volume":47.7400016784668},{"timestamp":1742403600000,"open":5.93057,"high":5.93058,"low":5.92996,"close":5.93035,"volume":25.420000076293945},{"timestamp":1742403660000,"open":5.9305,"high":5.93112,"low":5.9305,"close":5.93061,"volume":12.399999618530273},{"timestamp":1742403720000,"open":5.93061,"high":5.93085,"low":5.92997,"close":5.93025,"volume":29.139999389648438},{"timestamp":1742403780000,"open":5.93022,"high":5.93063,"low":5.92999,"close":5.93058,"volume":24.18000030517578},{"timestamp":1742403840000,"open":5.93058,"high":5.93058,"low":5.93019,"close":5.93038,"volume":11.15999984741211},{"timestamp":1742403900000,"open":5.9303,"high":5.93049,"low":5.9301,"close":5.93033,"volume":11.15999984741211},{"timestamp":1742403960000,"open":5.93049,"high":5.93061,"low":5.93014,"close":5.93016,"volume":12.399999618530273},{"timestamp":1742404020000,"open":5.93021,"high":5.93044,"low":5.92998,"close":5.93003,"volume":17.979999542236328},{"timestamp":1742404080000,"open":5.93004,"high":5.93029,"low":5.92989,"close":5.93029,"volume":19.219999313354492},{"timestamp":1742404140000,"open":5.93027,"high":5.93069,"low":5.93014,"close":5.93065,"volume":40.29999923706055},{"timestamp":1742404200000,"open":5.93065,"high":5.93097,"low":5.93056,"close":5.93082,"volume":26.65999984741211},{"timestamp":1742404260000,"open":5.93063,"high":5.93095,"low":5.93051,"close":5.93081,"volume":19.84000015258789},{"timestamp":1742404320000,"open":5.93086,"high":5.93113,"low":5.93072,"close":5.93076,"volume":24.18000030517578},{"timestamp":1742404380000,"open":5.93075,"high":5.93108,"low":5.93061,"close":5.93084,"volume":27.899999618530273},{"timestamp":1742404440000,"open":5.93075,"high":5.93101,"low":5.9306,"close":5.93094,"volume":34.720001220703125},{"timestamp":1742404500000,"open":5.93094,"high":5.93144,"low":5.93082,"close":5.93135,"volume":27.899999618530273},{"timestamp":1742404560000,"open":5.93144,"high":5.93218,"low":5.93127,"close":5.9317,"volume":21.700000762939453},{"timestamp":1742404620000,"open":5.93171,"high":5.93199,"low":5.93143,"close":5.9316,"volume":31.6200008392334},{"timestamp":1742404680000,"open":5.93146,"high":5.93149,"low":5.9305,"close":5.93106,"volume":39.060001373291016},{"timestamp":1742404740000,"open":5.93095,"high":5.93113,"low":5.93056,"close":5.93113,"volume":24.799999237060547},{"timestamp":1742404800000,"open":5.93136,"high":5.93149,"low":5.93109,"close":5.93115,"volume":20.459999084472656},{"timestamp":1742404860000,"open":5.93131,"high":5.93148,"low":5.93105,"close":5.93139,"volume":31.6200008392334},{"timestamp":1742404920000,"open":5.9314,"high":5.93172,"low":5.93115,"close":5.93163,"volume":31},{"timestamp":1742404980000,"open":5.93151,"high":5.93202,"low":5.93149,"close":5.93181,"volume":34.099998474121094},{"timestamp":1742405040000,"open":5.93167,"high":5.93197,"low":5.93131,"close":5.93195,"volume":38.439998626708984},{"timestamp":1742405100000,"open":5.93201,"high":5.93259,"low":5.93198,"close":5.93231,"volume":25.420000076293945},{"timestamp":1742405160000,"open":5.93244,"high":5.93289,"low":5.93219,"close":5.93269,"volume":35.959999084472656},{"timestamp":1742405220000,"open":5.9326,"high":5.93304,"low":5.9325,"close":5.93304,"volume":34.099998474121094},{"timestamp":1742405280000,"open":5.93305,"high":5.93375,"low":5.93295,"close":5.93354,"volume":48.36000061035156},{"timestamp":1742405340000,"open":5.9334,"high":5.93362,"low":5.93272,"close":5.93326,"volume":31.6200008392334},{"timestamp":1742405400000,"open":5.93327,"high":5.93427,"low":5.93305,"close":5.93367,"volume":35.34000015258789},{"timestamp":1742405460000,"open":5.93353,"high":5.93377,"low":5.93289,"close":5.93339,"volume":33.47999954223633},{"timestamp":1742405520000,"open":5.93327,"high":5.93336,"low":5.93256,"close":5.93276,"volume":24.799999237060547},{"timestamp":1742405580000,"open":5.9329,"high":5.9332,"low":5.93242,"close":5.93291,"volume":28.520000457763672},{"timestamp":1742405640000,"open":5.93291,"high":5.93384,"low":5.93286,"close":5.93327,"volume":16.1200008392334},{"timestamp":1742405700000,"open":5.93322,"high":5.93473,"low":5.93322,"close":5.93458,"volume":46.5},{"timestamp":1742405760000,"open":5.93463,"high":5.93566,"low":5.93442,"close":5.93565,"volume":59.52000045776367},{"timestamp":1742405820000,"open":5.9357,"high":5.93576,"low":5.93435,"close":5.93555,"volume":53.31999969482422},{"timestamp":1742405880000,"open":5.93577,"high":5.93644,"low":5.9352,"close":5.93644,"volume":33.47999954223633},{"timestamp":1742405940000,"open":5.93638,"high":5.93638,"low":5.93514,"close":5.93544,"volume":32.2400016784668},{"timestamp":1742406000000,"open":5.93544,"high":5.93594,"low":5.93508,"close":5.93591,"volume":29.760000228881836},{"timestamp":1742406060000,"open":5.93614,"high":5.93614,"low":5.93547,"close":5.93572,"volume":32.86000061035156},{"timestamp":1742406120000,"open":5.93567,"high":5.93584,"low":5.93518,"close":5.93547,"volume":27.899999618530273},{"timestamp":1742406180000,"open":5.93556,"high":5.93559,"low":5.93527,"close":5.93546,"volume":17.979999542236328},{"timestamp":1742406240000,"open":5.93546,"high":5.93603,"low":5.93539,"close":5.9356,"volume":34.720001220703125},{"timestamp":1742406300000,"open":5.9356,"high":5.93574,"low":5.93505,"close":5.93505,"volume":21.079999923706055},{"timestamp":1742406360000,"open":5.93495,"high":5.93495,"low":5.93365,"close":5.93394,"volume":21.700000762939453},{"timestamp":1742406420000,"open":5.9341,"high":5.93452,"low":5.93368,"close":5.93408,"volume":25.420000076293945},{"timestamp":1742406480000,"open":5.93408,"high":5.93435,"low":5.93391,"close":5.93411,"volume":34.720001220703125},{"timestamp":1742406540000,"open":5.93416,"high":5.9348,"low":5.93411,"close":5.93434,"volume":32.2400016784668},{"timestamp":1742406600000,"open":5.9343,"high":5.93466,"low":5.93379,"close":5.93438,"volume":45.2599983215332},{"timestamp":1742406660000,"open":5.93433,"high":5.93465,"low":5.93385,"close":5.93447,"volume":32.2400016784668},{"timestamp":1742406720000,"open":5.93443,"high":5.93472,"low":5.93392,"close":5.93432,"volume":35.959999084472656},{"timestamp":1742406780000,"open":5.93432,"high":5.93546,"low":5.93416,"close":5.9354,"volume":31.6200008392334},{"timestamp":1742406840000,"open":5.9354,"high":5.93584,"low":5.93306,"close":5.93306,"volume":40.29999923706055},{"timestamp":1742406900000,"open":5.9331,"high":5.93323,"low":5.93214,"close":5.93319,"volume":71.30000305175781},{"timestamp":1742406960000,"open":5.93303,"high":5.93337,"low":5.93287,"close":5.93319,"volume":58.279998779296875},{"timestamp":1742407020000,"open":5.93323,"high":5.93384,"low":5.93268,"close":5.93302,"volume":45.880001068115234},{"timestamp":1742407080000,"open":5.93302,"high":5.93387,"low":5.93182,"close":5.93315,"volume":54.560001373291016},{"timestamp":1742407140000,"open":5.93311,"high":5.93392,"low":5.9319,"close":5.93194,"volume":76.87999725341797},{"timestamp":1742407200000,"open":5.93099,"high":5.93349,"low":5.92845,"close":5.93268,"volume":172.97999572753906},{"timestamp":1742407260000,"open":5.93267,"high":5.93307,"low":5.93085,"close":5.93155,"volume":147.55999755859375},{"timestamp":1742407320000,"open":5.93168,"high":5.9326,"low":5.93105,"close":5.9322,"volume":128.9600067138672},{"timestamp":1742407380000,"open":5.9323,"high":5.9323,"low":5.93115,"close":5.93118,"volume":107.87999725341797},{"timestamp":1742407440000,"open":5.93106,"high":5.93111,"low":5.92939,"close":5.92945,"volume":114.08000183105469},{"timestamp":1742407500000,"open":5.92941,"high":5.93004,"low":5.92864,"close":5.92919,"volume":148.8000030517578},{"timestamp":1742407560000,"open":5.92919,"high":5.93045,"low":5.92915,"close":5.93011,"volume":132.67999267578125},{"timestamp":1742407620000,"open":5.9302,"high":5.9314,"low":5.93011,"close":5.93101,"volume":104.16000366210938},{"timestamp":1742407680000,"open":5.93108,"high":5.9314,"low":5.9302,"close":5.93059,"volume":114.69999694824219},{"timestamp":1742407740000,"open":5.93061,"high":5.93081,"low":5.93007,"close":5.93038,"volume":81.22000122070312},{"timestamp":1742407800000,"open":5.93029,"high":5.93097,"low":5.9302,"close":5.93036,"volume":55.18000030517578},{"timestamp":1742407860000,"open":5.93032,"high":5.93064,"low":5.92974,"close":5.93048,"volume":65.0999984741211},{"timestamp":1742407920000,"open":5.93044,"high":5.93163,"low":5.93028,"close":5.93139,"volume":62},{"timestamp":1742407980000,"open":5.93152,"high":5.93152,"low":5.93074,"close":5.93107,"volume":79.36000061035156},{"timestamp":1742408040000,"open":5.93102,"high":5.93283,"low":5.93102,"close":5.93279,"volume":64.4800033569336},{"timestamp":1742408100000,"open":5.93274,"high":5.93311,"low":5.93233,"close":5.93244,"volume":74.4000015258789},{"timestamp":1742408160000,"open":5.93253,"high":5.93269,"low":5.93163,"close":5.93179,"volume":60.13999938964844},{"timestamp":1742408220000,"open":5.93175,"high":5.93284,"low":5.9317,"close":5.93211,"volume":78.73999786376953},{"timestamp":1742408280000,"open":5.93211,"high":5.93264,"low":5.93149,"close":5.93188,"volume":64.4800033569336},{"timestamp":1742408340000,"open":5.93183,"high":5.93242,"low":5.93166,"close":5.93203,"volume":53.939998626708984},{"timestamp":1742408400000,"open":5.93198,"high":5.93265,"low":5.93197,"close":5.93238,"volume":76.26000213623047},{"timestamp":1742408460000,"open":5.93234,"high":5.93361,"low":5.93229,"close":5.93347,"volume":62},{"timestamp":1742408520000,"open":5.93355,"high":5.93369,"low":5.93269,"close":5.93316,"volume":89.27999877929688},{"timestamp":1742408580000,"open":5.93316,"high":5.93334,"low":5.93236,"close":5.93236,"volume":81.83999633789062},{"timestamp":1742408640000,"open":5.93269,"high":5.93302,"low":5.93171,"close":5.93298,"volume":52.08000183105469},{"timestamp":1742408700000,"open":5.93288,"high":5.93314,"low":5.9313,"close":5.93148,"volume":67.58000183105469},{"timestamp":1742408760000,"open":5.93165,"high":5.93285,"low":5.93118,"close":5.93256,"volume":68.81999969482422},{"timestamp":1742408820000,"open":5.93248,"high":5.93281,"low":5.9319,"close":5.93244,"volume":69.44000244140625},{"timestamp":1742408880000,"open":5.9323,"high":5.93261,"low":5.93188,"close":5.93201,"volume":46.5},{"timestamp":1742408940000,"open":5.93212,"high":5.93224,"low":5.93184,"close":5.93205,"volume":60.13999938964844},{"timestamp":1742409000000,"open":5.93205,"high":5.93264,"low":5.93188,"close":5.93253,"volume":86.18000030517578},{"timestamp":1742409060000,"open":5.93243,"high":5.93295,"low":5.93179,"close":5.93219,"volume":92.37999725341797},{"timestamp":1742409120000,"open":5.9321,"high":5.93247,"low":5.93183,"close":5.93222,"volume":78.12000274658203},{"timestamp":1742409180000,"open":5.93223,"high":5.93261,"low":5.9317,"close":5.93215,"volume":107.87999725341797},{"timestamp":1742409240000,"open":5.93203,"high":5.93217,"low":5.93119,"close":5.93154,"volume":87.41999816894531},{"timestamp":1742409300000,"open":5.93154,"high":5.93183,"low":5.93059,"close":5.93092,"volume":61.380001068115234},{"timestamp":1742409360000,"open":5.93089,"high":5.93197,"low":5.93009,"close":5.93144,"volume":69.44000244140625},{"timestamp":1742409420000,"open":5.93158,"high":5.93191,"low":5.93102,"close":5.9318,"volume":88.04000091552734},{"timestamp":1742409480000,"open":5.93183,"high":5.93245,"low":5.93167,"close":5.93242,"volume":98.58000183105469},{"timestamp":1742409540000,"open":5.93206,"high":5.9322,"low":5.93102,"close":5.93116,"volume":97.95999908447266},{"timestamp":1742409600000,"open":5.9312,"high":5.93179,"low":5.93044,"close":5.93059,"volume":99.19999694824219},{"timestamp":1742409660000,"open":5.93068,"high":5.93122,"low":5.92954,"close":5.93008,"volume":121.5199966430664},{"timestamp":1742409720000,"open":5.9302,"high":5.93069,"low":5.92825,"close":5.92921,"volume":125.86000061035156},{"timestamp":1742409780000,"open":5.92901,"high":5.93062,"low":5.92878,"close":5.93035,"volume":136.39999389648438},{"timestamp":1742409840000,"open":5.93013,"high":5.93134,"low":5.92983,"close":5.93089,"volume":137.63999938964844},{"timestamp":1742409900000,"open":5.93085,"high":5.93172,"low":5.93061,"close":5.93133,"volume":90.5199966430664},{"timestamp":1742409960000,"open":5.93128,"high":5.93229,"low":5.93118,"close":5.93163,"volume":119.04000091552734},{"timestamp":1742410020000,"open":5.93163,"high":5.93215,"low":5.93119,"close":5.93126,"volume":102.30000305175781},{"timestamp":1742410080000,"open":5.93126,"high":5.93245,"low":5.93077,"close":5.93209,"volume":106.63999938964844},{"timestamp":1742410140000,"open":5.93204,"high":5.93225,"low":5.93116,"close":5.93198,"volume":96.72000122070312},{"timestamp":1742410200000,"open":5.93204,"high":5.93267,"low":5.93156,"close":5.93266,"volume":82.45999908447266},{"timestamp":1742410260000,"open":5.93275,"high":5.93325,"low":5.93224,"close":5.93273,"volume":78.73999786376953},{"timestamp":1742410320000,"open":5.93282,"high":5.93282,"low":5.93215,"close":5.93225,"volume":84.31999969482422},{"timestamp":1742410380000,"open":5.93237,"high":5.93323,"low":5.93215,"close":5.93317,"volume":94.23999786376953},{"timestamp":1742410440000,"open":5.93317,"high":5.93396,"low":5.933,"close":5.93323,"volume":113.45999908447266},{"timestamp":1742410500000,"open":5.93332,"high":5.9337,"low":5.93236,"close":5.93247,"volume":114.08000183105469},{"timestamp":1742410560000,"open":5.93234,"high":5.93249,"low":5.93164,"close":5.93203,"volume":106.63999938964844},{"timestamp":1742410620000,"open":5.93207,"high":5.93262,"low":5.93143,"close":5.93179,"volume":88.04000091552734},{"timestamp":1742410680000,"open":5.93171,"high":5.93304,"low":5.93164,"close":5.93268,"volume":78.12000274658203},{"timestamp":1742410740000,"open":5.93268,"high":5.93315,"low":5.93197,"close":5.93242,"volume":89.27999877929688},{"timestamp":1742410800000,"open":5.93224,"high":5.93321,"low":5.93224,"close":5.93311,"volume":107.87999725341797},{"timestamp":1742410860000,"open":5.93317,"high":5.93356,"low":5.93279,"close":5.93351,"volume":75.0199966430664},{"timestamp":1742410920000,"open":5.93342,"high":5.93356,"low":5.93272,"close":5.93292,"volume":60.13999938964844},{"timestamp":1742410980000,"open":5.93291,"high":5.93362,"low":5.93256,"close":5.93256,"volume":62.619998931884766},{"timestamp":1742411040000,"open":5.9327,"high":5.93309,"low":5.93203,"close":5.93274,"volume":49.599998474121094},{"timestamp":1742411100000,"open":5.93255,"high":5.93342,"low":5.93248,"close":5.93331,"volume":68.81999969482422},{"timestamp":1742411160000,"open":5.93331,"high":5.93338,"low":5.93262,"close":5.93322,"volume":60.7599983215332},{"timestamp":1742411220000,"open":5.93308,"high":5.9332,"low":5.93228,"close":5.93228,"volume":44.63999938964844},{"timestamp":1742411280000,"open":5.93238,"high":5.93257,"low":5.93106,"close":5.93123,"volume":60.7599983215332},{"timestamp":1742411340000,"open":5.93128,"high":5.93211,"low":5.93117,"close":5.93194,"volume":78.12000274658203},{"timestamp":1742411400000,"open":5.9318,"high":5.93217,"low":5.9313,"close":5.93144,"volume":43.400001525878906},{"timestamp":1742411460000,"open":5.93157,"high":5.93283,"low":5.93126,"close":5.93202,"volume":76.87999725341797},{"timestamp":1742411520000,"open":5.93202,"high":5.93221,"low":5.93144,"close":5.93144,"volume":90.5199966430664},{"timestamp":1742411580000,"open":5.93146,"high":5.93166,"low":5.93098,"close":5.93152,"volume":58.900001525878906},{"timestamp":1742411640000,"open":5.93152,"high":5.93217,"low":5.93141,"close":5.93202,"volume":73.77999877929688},{"timestamp":1742411700000,"open":5.93197,"high":5.93214,"low":5.93142,"close":5.93183,"volume":58.279998779296875},{"timestamp":1742411760000,"open":5.93195,"high":5.93281,"low":5.93177,"close":5.93209,"volume":54.560001373291016},{"timestamp":1742411820000,"open":5.93234,"high":5.93318,"low":5.93195,"close":5.9331,"volume":88.66000366210938},{"timestamp":1742411880000,"open":5.93308,"high":5.934,"low":5.93284,"close":5.93293,"volume":84.94000244140625},{"timestamp":1742411940000,"open":5.93298,"high":5.93334,"low":5.93238,"close":5.93305,"volume":76.87999725341797},{"timestamp":1742412000000,"open":5.93305,"high":5.93375,"low":5.93282,"close":5.93349,"volume":57.65999984741211},{"timestamp":1742412060000,"open":5.93344,"high":5.93383,"low":5.933,"close":5.93336,"volume":54.560001373291016},{"timestamp":1742412120000,"open":5.9334,"high":5.93348,"low":5.93273,"close":5.93348,"volume":46.5},{"timestamp":1742412180000,"open":5.93362,"high":5.93421,"low":5.93326,"close":5.93353,"volume":55.79999923706055},{"timestamp":1742412240000,"open":5.9337,"high":5.93381,"low":5.93323,"close":5.93334,"volume":52.08000183105469},{"timestamp":1742412300000,"open":5.93345,"high":5.93354,"low":5.93285,"close":5.93291,"volume":63.86000061035156},{"timestamp":1742412360000,"open":5.93291,"high":5.93321,"low":5.93268,"close":5.93302,"volume":45.880001068115234},{"timestamp":1742412420000,"open":5.93311,"high":5.93329,"low":5.93198,"close":5.93213,"volume":57.65999984741211},{"timestamp":1742412480000,"open":5.93208,"high":5.93234,"low":5.93186,"close":5.93207,"volume":53.939998626708984},{"timestamp":1742412540000,"open":5.93202,"high":5.93243,"low":5.93194,"close":5.93238,"volume":58.900001525878906},{"timestamp":1742412600000,"open":5.9323,"high":5.93306,"low":5.9323,"close":5.9328,"volume":53.939998626708984},{"timestamp":1742412660000,"open":5.93279,"high":5.93328,"low":5.93279,"close":5.93326,"volume":37.20000076293945},{"timestamp":1742412720000,"open":5.93314,"high":5.93329,"low":5.93284,"close":5.93298,"volume":35.34000015258789},{"timestamp":1742412780000,"open":5.93312,"high":5.93312,"low":5.93178,"close":5.93178,"volume":60.13999938964844},{"timestamp":1742412840000,"open":5.93178,"high":5.93214,"low":5.93139,"close":5.93214,"volume":49.599998474121094},{"timestamp":1742412900000,"open":5.93219,"high":5.93229,"low":5.93172,"close":5.93172,"volume":42.779998779296875},{"timestamp":1742412960000,"open":5.93172,"high":5.93218,"low":5.93164,"close":5.93182,"volume":37.81999969482422},{"timestamp":1742413020000,"open":5.93199,"high":5.93205,"low":5.93159,"close":5.93175,"volume":60.13999938964844},{"timestamp":1742413080000,"open":5.93175,"high":5.9325,"low":5.93163,"close":5.93222,"volume":38.439998626708984},{"timestamp":1742413140000,"open":5.93219,"high":5.93286,"low":5.93218,"close":5.93279,"volume":53.939998626708984},{"timestamp":1742413200000,"open":5.93279,"high":5.93292,"low":5.93238,"close":5.93267,"volume":50.84000015258789},{"timestamp":1742413260000,"open":5.93276,"high":5.93333,"low":5.93255,"close":5.93333,"volume":55.79999923706055},{"timestamp":1742413320000,"open":5.93333,"high":5.93336,"low":5.93253,"close":5.9326,"volume":55.18000030517578},{"timestamp":1742413380000,"open":5.9327,"high":5.9329,"low":5.93254,"close":5.93277,"volume":52.70000076293945},{"timestamp":1742413440000,"open":5.93281,"high":5.93345,"low":5.93274,"close":5.93303,"volume":39.68000030517578},{"timestamp":1742413500000,"open":5.93292,"high":5.93303,"low":5.93259,"close":5.93288,"volume":34.099998474121094},{"timestamp":1742413560000,"open":5.93286,"high":5.93359,"low":5.93268,"close":5.93332,"volume":35.34000015258789},{"timestamp":1742413620000,"open":5.93335,"high":5.93376,"low":5.93335,"close":5.93342,"volume":35.34000015258789},{"timestamp":1742413680000,"open":5.93346,"high":5.9337,"low":5.9333,"close":5.93347,"volume":33.47999954223633},{"timestamp":1742413740000,"open":5.93347,"high":5.93357,"low":5.933,"close":5.933,"volume":42.15999984741211},{"timestamp":1742413800000,"open":5.93277,"high":5.93334,"low":5.93262,"close":5.93274,"volume":46.5},{"timestamp":1742413860000,"open":5.93274,"high":5.9329,"low":5.93249,"close":5.93264,"volume":57.65999984741211},{"timestamp":1742413920000,"open":5.93255,"high":5.93262,"low":5.93209,"close":5.93258,"volume":32.86000061035156},{"timestamp":1742413980000,"open":5.93259,"high":5.93287,"low":5.93243,"close":5.93284,"volume":32.2400016784668},{"timestamp":1742414040000,"open":5.93297,"high":5.93305,"low":5.93269,"close":5.9329,"volume":30.3799991607666},{"timestamp":1742414100000,"open":5.9327,"high":5.93287,"low":5.93242,"close":5.93254,"volume":28.520000457763672},{"timestamp":1742414160000,"open":5.93245,"high":5.9329,"low":5.93244,"close":5.93282,"volume":29.760000228881836},{"timestamp":1742414220000,"open":5.93282,"high":5.93307,"low":5.93257,"close":5.93302,"volume":22.31999969482422},{"timestamp":1742414280000,"open":5.93306,"high":5.93321,"low":5.93291,"close":5.93312,"volume":22.31999969482422},{"timestamp":1742414340000,"open":5.93324,"high":5.93324,"low":5.93251,"close":5.9329,"volume":32.2400016784668},{"timestamp":1742414400000,"open":5.9329,"high":5.93336,"low":5.93283,"close":5.93295,"volume":38.439998626708984},{"timestamp":1742414460000,"open":5.93295,"high":5.93314,"low":5.93292,"close":5.93298,"volume":29.139999389648438},{"timestamp":1742414520000,"open":5.93303,"high":5.93321,"low":5.93275,"close":5.93293,"volume":31.6200008392334},{"timestamp":1742414580000,"open":5.93297,"high":5.93335,"low":5.93272,"close":5.93276,"volume":18.600000381469727},{"timestamp":1742414640000,"open":5.93276,"high":5.93289,"low":5.93265,"close":5.93274,"volume":8.680000305175781},{"timestamp":1742414700000,"open":5.9327,"high":5.93285,"low":5.93212,"close":5.93212,"volume":24.799999237060547},{"timestamp":1742414760000,"open":5.93212,"high":5.93246,"low":5.93208,"close":5.93219,"volume":13.640000343322754},{"timestamp":1742414820000,"open":5.93216,"high":5.93253,"low":5.93214,"close":5.93221,"volume":11.779999732971191},{"timestamp":1742414880000,"open":5.93221,"high":5.93268,"low":5.932,"close":5.93247,"volume":12.399999618530273},{"timestamp":1742414940000,"open":5.93247,"high":5.93247,"low":5.93191,"close":5.93199,"volume":9.920000076293945},{"timestamp":1742415000000,"open":5.93217,"high":5.93292,"low":5.93211,"close":5.93291,"volume":14.880000114440918},{"timestamp":1742415060000,"open":5.93281,"high":5.93291,"low":5.93241,"close":5.93251,"volume":14.880000114440918},{"timestamp":1742415120000,"open":5.9326,"high":5.93292,"low":5.93247,"close":5.93279,"volume":13.640000343322754},{"timestamp":1742415180000,"open":5.93279,"high":5.93288,"low":5.93262,"close":5.93284,"volume":13.640000343322754},{"timestamp":1742415240000,"open":5.93284,"high":5.9334,"low":5.93284,"close":5.93293,"volume":22.940000534057617},{"timestamp":1742415300000,"open":5.93293,"high":5.93337,"low":5.93261,"close":5.93261,"volume":19.219999313354492},{"timestamp":1742415360000,"open":5.93273,"high":5.9334,"low":5.93263,"close":5.93263,"volume":19.84000015258789},{"timestamp":1742415420000,"open":5.93263,"high":5.93322,"low":5.93263,"close":5.93314,"volume":15.5},{"timestamp":1742415480000,"open":5.93295,"high":5.93299,"low":5.93265,"close":5.93276,"volume":9.300000190734863},{"timestamp":1742415540000,"open":5.93278,"high":5.93309,"low":5.93278,"close":5.93299,"volume":21.700000762939453},{"timestamp":1742415600000,"open":5.93299,"high":5.93393,"low":5.93299,"close":5.93371,"volume":22.31999969482422},{"timestamp":1742415660000,"open":5.93377,"high":5.93392,"low":5.93371,"close":5.93374,"volume":7.440000057220459},{"timestamp":1742415720000,"open":5.93374,"high":5.9338,"low":5.93336,"close":5.93373,"volume":9.300000190734863},{"timestamp":1742415780000,"open":5.93355,"high":5.93355,"low":5.93306,"close":5.93306,"volume":9.920000076293945},{"timestamp":1742415840000,"open":5.93321,"high":5.9337,"low":5.93313,"close":5.9337,"volume":15.5},{"timestamp":1742415900000,"open":5.93358,"high":5.93379,"low":5.93326,"close":5.93356,"volume":28.520000457763672},{"timestamp":1742415960000,"open":5.93351,"high":5.93371,"low":5.93337,"close":5.93369,"volume":22.940000534057617},{"timestamp":1742416020000,"open":5.93364,"high":5.93364,"low":5.93346,"close":5.9335,"volume":16.1200008392334},{"timestamp":1742416080000,"open":5.93345,"high":5.93364,"low":5.93323,"close":5.93355,"volume":11.779999732971191},{"timestamp":1742416140000,"open":5.93359,"high":5.9339,"low":5.93349,"close":5.93365,"volume":31},{"timestamp":1742416200000,"open":5.93356,"high":5.93402,"low":5.93356,"close":5.93369,"volume":12.399999618530273},{"timestamp":1742416260000,"open":5.93371,"high":5.93425,"low":5.93366,"close":5.93415,"volume":24.18000030517578},{"timestamp":1742416320000,"open":5.93425,"high":5.93425,"low":5.93389,"close":5.93389,"volume":9.300000190734863},{"timestamp":1742416380000,"open":5.93394,"high":5.93394,"low":5.93354,"close":5.93387,"volume":10.539999961853027},{"timestamp":1742416440000,"open":5.93382,"high":5.93392,"low":5.93373,"close":5.93386,"volume":9.920000076293945},{"timestamp":1742416500000,"open":5.93393,"high":5.93396,"low":5.9334,"close":5.93361,"volume":20.459999084472656},{"timestamp":1742416560000,"open":5.93361,"high":5.93377,"low":5.933,"close":5.933,"volume":18.600000381469727},{"timestamp":1742416620000,"open":5.93296,"high":5.93303,"low":5.9326,"close":5.93296,"volume":35.34000015258789},{"timestamp":1742416680000,"open":5.93291,"high":5.93298,"low":5.93282,"close":5.93298,"volume":19.84000015258789},{"timestamp":1742416740000,"open":5.93286,"high":5.93294,"low":5.93277,"close":5.93283,"volume":11.15999984741211},{"timestamp":1742416800000,"open":5.93283,"high":5.93296,"low":5.93268,"close":5.93282,"volume":9.300000190734863},{"timestamp":1742416860000,"open":5.93279,"high":5.93288,"low":5.93227,"close":5.93227,"volume":18.600000381469727},{"timestamp":1742416920000,"open":5.9322,"high":5.93237,"low":5.93189,"close":5.93232,"volume":17.360000610351562},{"timestamp":1742416980000,"open":5.93219,"high":5.93256,"low":5.93204,"close":5.93204,"volume":16.739999771118164},{"timestamp":1742417040000,"open":5.93199,"high":5.93211,"low":5.9316,"close":5.93209,"volume":14.880000114440918},{"timestamp":1742417100000,"open":5.93207,"high":5.93207,"low":5.93162,"close":5.93175,"volume":11.779999732971191},{"timestamp":1742417160000,"open":5.93231,"high":5.93244,"low":5.93221,"close":5.93226,"volume":13.640000343322754},{"timestamp":1742417220000,"open":5.93235,"high":5.93235,"low":5.93222,"close":5.93226,"volume":6.820000171661377},{"timestamp":1742417280000,"open":5.93227,"high":5.93251,"low":5.93226,"close":5.93248,"volume":10.539999961853027},{"timestamp":1742417340000,"open":5.93257,"high":5.93285,"low":5.93241,"close":5.93256,"volume":21.700000762939453},{"timestamp":1742417400000,"open":5.9325,"high":5.93314,"low":5.9325,"close":5.93303,"volume":21.700000762939453},{"timestamp":1742417460000,"open":5.93302,"high":5.93302,"low":5.93279,"close":5.93286,"volume":8.0600004196167},{"timestamp":1742417520000,"open":5.9329,"high":5.93315,"low":5.93274,"close":5.93311,"volume":16.739999771118164},{"timestamp":1742417580000,"open":5.93307,"high":5.93323,"low":5.93297,"close":5.93321,"volume":17.360000610351562},{"timestamp":1742417640000,"open":5.93321,"high":5.93331,"low":5.93308,"close":5.93329,"volume":27.280000686645508},{"timestamp":1742417700000,"open":5.93045,"high":5.93055,"low":5.92927,"close":5.92927,"volume":10.539999961853027},{"timestamp":1742417760000,"open":5.9304,"high":5.93114,"low":5.92943,"close":5.93077,"volume":14.880000114440918},{"timestamp":1742417820000,"open":5.93078,"high":5.93079,"low":5.92928,"close":5.92962,"volume":48.709999084472656},{"timestamp":1742417880000,"open":5.93063,"high":5.93124,"low":5.92945,"close":5.92999,"volume":42.779998779296875},{"timestamp":1742417940000,"open":5.92986,"high":5.93078,"low":5.92934,"close":5.92942,"volume":40.29999923706055}]