[{"timestamp":1742342400000,"open":5.84437,"high":5.8448,"low":5.84386,"close":5.84434,"volume":21.530000686645508},{"timestamp":1742342460000,"open":5.84415,"high":5.84452,"low":5.84388,"close":5.84406,"volume":10.199999809265137},{"timestamp":1742342520000,"open":5.84417,"high":5.84496,"low":5.84363,"close":5.84494,"volume":10},{"timestamp":1742342580000,"open":5.84497,"high":5.84515,"low":5.84427,"close":5.84461,"volume":9.800000190734863},{"timestamp":1742342640000,"open":5.84466,"high":5.84526,"low":5.84445,"close":5.84498,"volume":10.0600004196167},{"timestamp":1742342700000,"open":5.84505,"high":5.84548,"low":5.84396,"close":5.84548,"volume":19.280000686645508},{"timestamp":1742342760000,"open":5.84547,"high":5.84576,"low":5.84515,"close":5.84571,"volume":7},{"timestamp":1742342820000,"open":5.84573,"high":5.84605,"low":5.84551,"close":5.84595,"volume":8.399999618530273},{"timestamp":1742342880000,"open":5.84592,"high":5.84607,"low":5.84533,"close":5.84585,"volume":18.059999465942383},{"timestamp":1742342940000,"open":5.84595,"high":5.84626,"low":5.84563,"close":5.84577,"volume":11.069999694824219},{"timestamp":1742343000000,"open":5.84556,"high":5.84567,"low":5.84457,"close":5.84513,"volume":7},{"timestamp":1742343060000,"open":5.84503,"high":5.84543,"low":5.84469,"close":5.84494,"volume":6.599999904632568},{"timestamp":1742343120000,"open":5.84514,"high":5.84633,"low":5.84501,"close":5.84615,"volume":12},{"timestamp":1742343180000,"open":5.84627,"high":5.84637,"low":5.84517,"close":5.84592,"volume":8.800000190734863},{"timestamp":1742343240000,"open":5.84565,"high":5.84616,"low":5.84545,"close":5.84563,"volume":12.199999809265137},{"timestamp":1742343300000,"open":5.84563,"high":5.84609,"low":5.8447,"close":5.84587,"volume":20.600000381469727},{"timestamp":1742343360000,"open":5.84588,"high":5.84588,"low":5.845,"close":5.8457,"volume":23.799999237060547},{"timestamp":1742343420000,"open":5.84514,"high":5.84559,"low":5.84478,"close":5.84529,"volume":19.920000076293945},{"timestamp":1742343480000,"open":5.84528,"high":5.84577,"low":5.84528,"close":5.84564,"volume":7.400000095367432},{"timestamp":1742343540000,"open":5.84573,"high":5.84573,"low":5.84441,"close":5.84483,"volume":7.199999809265137},{"timestamp":1742343600000,"open":5.8453,"high":5.84534,"low":5.84427,"close":5.8449,"volume":11},{"timestamp":1742343660000,"open":5.84493,"high":5.84499,"low":5.84361,"close":5.84384,"volume":16.600000381469727},{"timestamp":1742343720000,"open":5.84356,"high":5.84541,"low":5.84356,"close":5.84439,"volume":29.799999237060547},{"timestamp":1742343780000,"open":5.84478,"high":5.84489,"low":5.84392,"close":5.84411,"volume":23.309999465942383},{"timestamp":1742343840000,"open":5.84421,"high":5.8448,"low":5.84413,"close":5.84451,"volume":8},{"timestamp":1742343900000,"open":5.84472,"high":5.8457,"low":5.84432,"close":5.8455,"volume":15.319999694824219},{"timestamp":1742343960000,"open":5.84549,"high":5.8457,"low":5.84523,"close":5.84537,"volume":5.800000190734863},{"timestamp":1742344020000,"open":5.84519,"high":5.84539,"low":5.84424,"close":5.84524,"volume":17.90999984741211},{"timestamp":1742344080000,"open":5.84521,"high":5.84582,"low":5.84521,"close":5.84567,"volume":3.5999999046325684},{"timestamp":1742344140000,"open":5.84549,"high":5.84574,"low":5.84512,"close":5.84543,"volume":8.800000190734863},{"timestamp":1742344200000,"open":5.8457,"high":5.84573,"low":5.84517,"close":5.84529,"volume":7.199999809265137},{"timestamp":1742344260000,"open":5.84522,"high":5.84598,"low":5.845,"close":5.84534,"volume":6},{"timestamp":1742344320000,"open":5.84516,"high":5.84524,"low":5.84428,"close":5.8444,"volume":11.489999771118164},{"timestamp":1742344380000,"open":5.84449,"high":5.84476,"low":5.84393,"close":5.84444,"volume":9.210000038146973},{"timestamp":1742344440000,"open":5.84457,"high":5.8454,"low":5.84409,"close":5.84504,"volume":9.09000015258789},{"timestamp":1742344500000,"open":5.84493,"high":5.84538,"low":5.84472,"close":5.84478,"volume":9.649999618530273},{"timestamp":1742344560000,"open":5.84496,"high":5.84534,"low":5.84431,"close":5.84481,"volume":14.779999732971191},{"timestamp":1742344620000,"open":5.84483,"high":5.8452,"low":5.84443,"close":5.84448,"volume":10.670000076293945},{"timestamp":1742344680000,"open":5.84405,"high":5.84478,"low":5.8434,"close":5.84473,"volume":21.43000030517578},{"timestamp":1742344740000,"open":5.84451,"high":5.84516,"low":5.84408,"close":5.845,"volume":15.100000381469727},{"timestamp":1742344800000,"open":5.84452,"high":5.8458,"low":5.8443,"close":5.84506,"volume":29.34000015258789},{"timestamp":1742344860000,"open":5.84509,"high":5.8454,"low":5.84467,"close":5.84476,"volume":22.209999084472656},{"timestamp":1742344920000,"open":5.84478,"high":5.84575,"low":5.84478,"close":5.84548,"volume":9.890000343322754},{"timestamp":1742344980000,"open":5.84529,"high":5.84671,"low":5.84506,"close":5.8464,"volume":16.670000076293945},{"timestamp":1742345040000,"open":5.84652,"high":5.84652,"low":5.84552,"close":5.84586,"volume":11.649999618530273},{"timestamp":1742345100000,"open":5.84697,"high":5.84782,"low":5.84674,"close":5.84775,"volume":34.560001373291016},{"timestamp":1742345160000,"open":5.84762,"high":5.84783,"low":5.84728,"close":5.84752,"volume":25.09000015258789},{"timestamp":1742345220000,"open":5.84765,"high":5.84769,"low":5.84606,"close":5.8465,"volume":14.199999809265137},{"timestamp":1742345280000,"open":5.84682,"high":5.84762,"low":5.84626,"close":5.84762,"volume":12},{"timestamp":1742345340000,"open":5.84758,"high":5.84898,"low":5.84717,"close":5.84797,"volume":29},{"timestamp":1742345400000,"open":5.84781,"high":5.85058,"low":5.8478,"close":5.84986,"volume":20},{"timestamp":1742345460000,"open":5.85008,"high":5.85077,"low":5.84896,"close":5.84952,"volume":22.959999084472656},{"timestamp":1742345520000,"open":5.84968,"high":5.85079,"low":5.84831,"close":5.84988,"volume":58.93000030517578},{"timestamp":1742345580000,"open":5.85,"high":5.85314,"low":5.84705,"close":5.84879,"volume":63.33000183105469},{"timestamp":1742345640000,"open":5.84882,"high":5.84899,"low":5.84706,"close":5.84742,"volume":72.19999694824219},{"timestamp":1742345700000,"open":5.84741,"high":5.84806,"low":5.84613,"close":5.84615,"volume":137.14999389648438},{"timestamp":1742345760000,"open":5.84599,"high":5.84694,"low":5.84581,"close":5.84615,"volume":83.58000183105469},{"timestamp":1742345820000,"open":5.84619,"high":5.84651,"low":5.84548,"close":5.84648,"volume":111.62999725341797},{"timestamp":1742345880000,"open":5.84642,"high":5.8474,"low":5.84573,"close":5.8472,"volume":11.399999618530273},{"timestamp":1742345940000,"open":5.84729,"high":5.84845,"low":5.8472,"close":5.84784,"volume":23.690000534057617},{"timestamp":1742346000000,"open":5.84775,"high":5.84809,"low":5.84701,"close":5.84729,"volume":16.549999237060547},{"timestamp":1742346060000,"open":5.84714,"high":5.84714,"low":5.84649,"close":5.84649,"volume":20.549999237060547},{"timestamp":1742346120000,"open":5.84643,"high":5.84664,"low":5.84625,"close":5.84647,"volume":15.199999809265137},{"timestamp":1742346180000,"open":5.84634,"high":5.84646,"low":5.84587,"close":5.84603,"volume":16.649999618530273},{"timestamp":1742346240000,"open":5.84604,"high":5.84632,"low":5.84569,"close":5.84569,"volume":7.809999942779541},{"timestamp":1742346300000,"open":5.84581,"high":5.84622,"low":5.84555,"close":5.84622,"volume":13.899999618530273},{"timestamp":1742346360000,"open":5.84624,"high":5.84633,"low":5.84514,"close":5.84545,"volume":14.5600004196167},{"timestamp":1742346420000,"open":5.84513,"high":5.84545,"low":5.84449,"close":5.84535,"volume":5.71999979019165},{"timestamp":1742346480000,"open":5.84538,"high":5.84586,"low":5.84512,"close":5.84556,"volume":7.96999979019165},{"timestamp":1742346540000,"open":5.84562,"high":5.84581,"low":5.8451,"close":5.84513,"volume":13.399999618530273},{"timestamp":1742346600000,"open":5.84504,"high":5.84668,"low":5.84504,"close":5.84663,"volume":14.520000457763672},{"timestamp":1742346660000,"open":5.84661,"high":5.84714,"low":5.84657,"close":5.84714,"volume":19.610000610351562},{"timestamp":1742346720000,"open":5.8473,"high":5.84775,"low":5.84602,"close":5.8461,"volume":21.600000381469727},{"timestamp":1742346780000,"open":5.84581,"high":5.8464,"low":5.84495,"close":5.84507,"volume":19.200000762939453},{"timestamp":1742346840000,"open":5.84507,"high":5.84562,"low":5.84484,"close":5.84518,"volume":9.90999984741211},{"timestamp":1742346900000,"open":5.84517,"high":5.84624,"low":5.84515,"close":5.84581,"volume":14.449999809265137},{"timestamp":1742346960000,"open":5.8458,"high":5.84591,"low":5.84463,"close":5.84463,"volume":26.459999084472656},{"timestamp":1742347020000,"open":5.84469,"high":5.84573,"low":5.84467,"close":5.84562,"volume":18.510000228881836},{"timestamp":1742347080000,"open":5.84582,"high":5.84582,"low":5.8449,"close":5.84509,"volume":31.610000610351562},{"timestamp":1742347140000,"open":5.84522,"high":5.84533,"low":5.84466,"close":5.84474,"volume":20.09000015258789},{"timestamp":1742347200000,"open":5.84464,"high":5.84479,"low":5.84437,"close":5.84475,"volume":9.930000305175781},{"timestamp":1742347260000,"open":5.84478,"high":5.84489,"low":5.84432,"close":5.84473,"volume":20.719999313354492},{"timestamp":1742347320000,"open":5.84453,"high":5.84506,"low":5.84431,"close":5.8445,"volume":39.599998474121094},{"timestamp":1742347380000,"open":5.84428,"high":5.84474,"low":5.84404,"close":5.84426,"volume":9.600000381469727},{"timestamp":1742347440000,"open":5.84444,"high":5.84622,"low":5.84413,"close":5.84601,"volume":18.200000762939453},{"timestamp":1742347500000,"open":5.84605,"high":5.84683,"low":5.84591,"close":5.84634,"volume":12.199999809265137},{"timestamp":1742347560000,"open":5.84631,"high":5.84681,"low":5.84631,"close":5.84681,"volume":3.799999952316284},{"timestamp":1742347620000,"open":5.84682,"high":5.84755,"low":5.84644,"close":5.8473,"volume":13.800000190734863},{"timestamp":1742347680000,"open":5.84733,"high":5.84842,"low":5.8468,"close":5.84834,"volume":47},{"timestamp":1742347740000,"open":5.84827,"high":5.84862,"low":5.84713,"close":5.84763,"volume":63.66999816894531},{"timestamp":1742347800000,"open":5.84752,"high":5.84778,"low":5.84673,"close":5.84724,"volume":77.91999816894531},{"timestamp":1742347860000,"open":5.8473,"high":5.84779,"low":5.84653,"close":5.84758,"volume":71.81999969482422},{"timestamp":1742347920000,"open":5.84753,"high":5.84839,"low":5.84708,"close":5.84765,"volume":26.399999618530273},{"timestamp":1742347980000,"open":5.84773,"high":5.84846,"low":5.84594,"close":5.848,"volume":36.54999923706055},{"timestamp":1742348040000,"open":5.84807,"high":5.84914,"low":5.84724,"close":5.84779,"volume":36.79999923706055},{"timestamp":1742348100000,"open":5.8478,"high":5.8488,"low":5.8472,"close":5.84861,"volume":32.540000915527344},{"timestamp":1742348160000,"open":5.84814,"high":5.84904,"low":5.84789,"close":5.84846,"volume":57},{"timestamp":1742348220000,"open":5.84857,"high":5.84879,"low":5.84673,"close":5.84702,"volume":60.439998626708984},{"timestamp":1742348280000,"open":5.84706,"high":5.84757,"low":5.84633,"close":5.84757,"volume":14.890000343322754},{"timestamp":1742348340000,"open":5.84765,"high":5.84799,"low":5.8453,"close":5.84693,"volume":28.959999084472656},{"timestamp":1742348400000,"open":5.8472,"high":5.84772,"low":5.84647,"close":5.84754,"volume":28.200000762939453},{"timestamp":1742348460000,"open":5.84757,"high":5.84796,"low":5.84747,"close":5.8477,"volume":24.530000686645508},{"timestamp":1742348520000,"open":5.84774,"high":5.84836,"low":5.84766,"close":5.84816,"volume":30.31999969482422},{"timestamp":1742348580000,"open":5.84823,"high":5.84863,"low":5.84748,"close":5.84823,"volume":95.80000305175781},{"timestamp":1742348640000,"open":5.84803,"high":5.84863,"low":5.84748,"close":5.84795,"volume":64.5999984741211},{"timestamp":1742348700000,"open":5.84787,"high":5.84835,"low":5.84704,"close":5.84769,"volume":50.36000061035156},{"timestamp":1742348760000,"open":5.84768,"high":5.8485,"low":5.84768,"close":5.84809,"volume":12.199999809265137},{"timestamp":1742348820000,"open":5.84819,"high":5.84851,"low":5.84657,"close":5.84704,"volume":20.399999618530273},{"timestamp":1742348880000,"open":5.84723,"high":5.84807,"low":5.84675,"close":5.84706,"volume":95.80000305175781},{"timestamp":1742348940000,"open":5.84706,"high":5.84786,"low":5.84673,"close":5.84761,"volume":29.799999237060547},{"timestamp":1742349000000,"open":5.84761,"high":5.84832,"low":5.84715,"close":5.84818,"volume":54.720001220703125},{"timestamp":1742349060000,"open":5.84804,"high":5.84845,"low":5.84739,"close":5.84779,"volume":67.5999984741211},{"timestamp":1742349120000,"open":5.84789,"high":5.84852,"low":5.84772,"close":5.84814,"volume":36},{"timestamp":1742349180000,"open":5.84817,"high":5.84868,"low":5.84795,"close":5.84814,"volume":25.200000762939453},{"timestamp":1742349240000,"open":5.84826,"high":5.84874,"low":5.8477,"close":5.84772,"volume":58.20000076293945},{"timestamp":1742349300000,"open":5.84772,"high":5.84801,"low":5.84712,"close":5.84747,"volume":23.399999618530273},{"timestamp":1742349360000,"open":5.84747,"high":5.84769,"low":5.84731,"close":5.84748,"volume":23.43000030517578},{"timestamp":1742349420000,"open":5.84759,"high":5.84793,"low":5.84747,"close":5.84764,"volume":19.6200008392334},{"timestamp":1742349480000,"open":5.84765,"high":5.84818,"low":5.84582,"close":5.84582,"volume":30.010000228881836},{"timestamp":1742349540000,"open":5.84594,"high":5.84686,"low":5.84554,"close":5.84637,"volume":25.719999313354492},{"timestamp":1742349600000,"open":5.84629,"high":5.84629,"low":5.84487,"close":5.84501,"volume":18.719999313354492},{"timestamp":1742349660000,"open":5.84497,"high":5.84517,"low":5.84423,"close":5.84485,"volume":27.200000762939453},{"timestamp":1742349720000,"open":5.84486,"high":5.84574,"low":5.84465,"close":5.84555,"volume":22.049999237060547},{"timestamp":1742349780000,"open":5.84503,"high":5.84508,"low":5.84446,"close":5.84482,"volume":37.54999923706055},{"timestamp":1742349840000,"open":5.8448,"high":5.84524,"low":5.8445,"close":5.84508,"volume":43.060001373291016},{"timestamp":1742349900000,"open":5.84517,"high":5.8457,"low":5.84475,"close":5.84512,"volume":43.36000061035156},{"timestamp":1742349960000,"open":5.84515,"high":5.84526,"low":5.84448,"close":5.84478,"volume":24.059999465942383},{"timestamp":1742350020000,"open":5.84472,"high":5.84551,"low":5.84413,"close":5.84451,"volume":18.15999984741211},{"timestamp":1742350080000,"open":5.84455,"high":5.84491,"low":5.84368,"close":5.84415,"volume":14.890000343322754},{"timestamp":1742350140000,"open":5.84425,"high":5.84464,"low":5.84372,"close":5.84412,"volume":39},{"timestamp":1742350200000,"open":5.84398,"high":5.84455,"low":5.84384,"close":5.84451,"volume":17.610000610351562},{"timestamp":1742350260000,"open":5.84454,"high":5.84454,"low":5.84419,"close":5.84441,"volume":12.40999984741211},{"timestamp":1742350320000,"open":5.84447,"high":5.8449,"low":5.84397,"close":5.84453,"volume":26.799999237060547},{"timestamp":1742350380000,"open":5.84469,"high":5.84514,"low":5.84312,"close":5.84316,"volume":12.100000381469727},{"timestamp":1742350440000,"open":5.84332,"high":5.84356,"low":5.8426,"close":5.84277,"volume":43.43000030517578},{"timestamp":1742350500000,"open":5.84259,"high":5.84269,"low":5.84172,"close":5.84183,"volume":13.5600004196167},{"timestamp":1742350560000,"open":5.84211,"high":5.84229,"low":5.84154,"close":5.84229,"volume":12.15999984741211},{"timestamp":1742350620000,"open":5.84226,"high":5.84251,"low":5.84172,"close":5.84216,"volume":13},{"timestamp":1742350680000,"open":5.84227,"high":5.84319,"low":5.84141,"close":5.84305,"volume":24.799999237060547},{"timestamp":1742350740000,"open":5.84291,"high":5.84341,"low":5.84277,"close":5.84315,"volume":50.22999954223633},{"timestamp":1742350800000,"open":5.84324,"high":5.84325,"low":5.84263,"close":5.84285,"volume":20.459999084472656},{"timestamp":1742350860000,"open":5.84279,"high":5.84365,"low":5.84246,"close":5.84329,"volume":33.5},{"timestamp":1742350920000,"open":5.84329,"high":5.84347,"low":5.84226,"close":5.84255,"volume":19.600000381469727},{"timestamp":1742350980000,"open":5.84255,"high":5.84273,"low":5.84127,"close":5.84178,"volume":25.8799991607666},{"timestamp":1742351040000,"open":5.84174,"high":5.84333,"low":5.84173,"close":5.84304,"volume":29.059999465942383},{"timestamp":1742351100000,"open":5.8431,"high":5.84447,"low":5.8429,"close":5.84402,"volume":71.1500015258789},{"timestamp":1742351160000,"open":5.84399,"high":5.84445,"low":5.8428,"close":5.84355,"volume":37.70000076293945},{"timestamp":1742351220000,"open":5.84358,"high":5.84433,"low":5.84336,"close":5.84407,"volume":39.16999816894531},{"timestamp":1742351280000,"open":5.84403,"high":5.84432,"low":5.84356,"close":5.84374,"volume":14},{"timestamp":1742351340000,"open":5.8438,"high":5.8442,"low":5.84322,"close":5.84323,"volume":14.199999809265137},{"timestamp":1742351400000,"open":5.8434,"high":5.8435,"low":5.84261,"close":5.84288,"volume":27.889999389648438},{"timestamp":1742351460000,"open":5.84285,"high":5.84292,"low":5.84243,"close":5.84273,"volume":16.110000610351562},{"timestamp":1742351520000,"open":5.84269,"high":5.84302,"low":5.84247,"close":5.84299,"volume":9.710000038146973},{"timestamp":1742351580000,"open":5.84295,"high":5.84353,"low":5.84181,"close":5.84243,"volume":21.440000534057617},{"timestamp":1742351640000,"open":5.84261,"high":5.84289,"low":5.84237,"close":5.8428,"volume":33.7599983215332},{"timestamp":1742351700000,"open":5.84274,"high":5.84328,"low":5.84246,"close":5.84306,"volume":19.690000534057617},{"timestamp":1742351760000,"open":5.84305,"high":5.84334,"low":5.84189,"close":5.84209,"volume":26.719999313354492},{"timestamp":1742351820000,"open":5.84224,"high":5.84313,"low":5.84202,"close":5.84291,"volume":29.270000457763672},{"timestamp":1742351880000,"open":5.84294,"high":5.84297,"low":5.84255,"close":5.84272,"volume":16.280000686645508},{"timestamp":1742351940000,"open":5.84278,"high":5.84342,"low":5.84261,"close":5.84311,"volume":15.1899995803833},{"timestamp":1742352000000,"open":5.8432,"high":5.84358,"low":5.84266,"close":5.84279,"volume":33.279998779296875},{"timestamp":1742352060000,"open":5.84279,"high":5.84318,"low":5.84214,"close":5.84318,"volume":29.709999084472656},{"timestamp":1742352120000,"open":5.84326,"high":5.84401,"low":5.84292,"close":5.84398,"volume":23.920000076293945},{"timestamp":1742352180000,"open":5.8442,"high":5.8442,"low":5.84356,"close":5.84375,"volume":9.859999656677246},{"timestamp":1742352240000,"open":5.84375,"high":5.84375,"low":5.84332,"close":5.84347,"volume":7.96999979019165},{"timestamp":1742352300000,"open":5.84361,"high":5.84418,"low":5.84347,"close":5.84379,"volume":13.0600004196167},{"timestamp":1742352360000,"open":5.84377,"high":5.8445,"low":5.84355,"close":5.84407,"volume":11.600000381469727},{"timestamp":1742352420000,"open":5.84403,"high":5.8443,"low":5.84392,"close":5.84411,"volume":10.399999618530273},{"timestamp":1742352480000,"open":5.84414,"high":5.84423,"low":5.84365,"close":5.84391,"volume":14.970000267028809},{"timestamp":1742352540000,"open":5.84397,"high":5.8446,"low":5.84396,"close":5.84414,"volume":7.440000057220459},{"timestamp":1742352600000,"open":5.84414,"high":5.84559,"low":5.84406,"close":5.84481,"volume":21.079999923706055},{"timestamp":1742352660000,"open":5.84469,"high":5.84508,"low":5.84451,"close":5.84459,"volume":15.949999809265137},{"timestamp":1742352720000,"open":5.8446,"high":5.84466,"low":5.84387,"close":5.84396,"volume":13.399999618530273},{"timestamp":1742352780000,"open":5.84394,"high":5.8444,"low":5.84375,"close":5.84413,"volume":11.800000190734863},{"timestamp":1742352840000,"open":5.84415,"high":5.84451,"low":5.84394,"close":5.84418,"volume":8.399999618530273},{"timestamp":1742352900000,"open":5.8441,"high":5.84432,"low":5.84342,"close":5.84354,"volume":21.200000762939453},{"timestamp":1742352960000,"open":5.8435,"high":5.8436,"low":5.84277,"close":5.84332,"volume":11.600000381469727},{"timestamp":1742353020000,"open":5.8434,"high":5.8434,"low":5.84245,"close":5.84255,"volume":14.199999809265137},{"timestamp":1742353080000,"open":5.84256,"high":5.84344,"low":5.84232,"close":5.84332,"volume":14.369999885559082},{"timestamp":1742353140000,"open":5.84339,"high":5.84377,"low":5.84323,"close":5.8436,"volume":13.4399995803833},{"timestamp":1742353200000,"open":5.8438,"high":5.84381,"low":5.84331,"close":5.84367,"volume":21.489999771118164},{"timestamp":1742353260000,"open":5.84367,"high":5.84367,"low":5.84276,"close":5.84334,"volume":55.529998779296875},{"timestamp":1742353320000,"open":5.84334,"high":5.84334,"low":5.84289,"close":5.84312,"volume":14.600000381469727},{"timestamp":1742353380000,"open":5.84311,"high":5.84311,"low":5.84257,"close":5.84264,"volume":6.199999809265137},{"timestamp":1742353440000,"open":5.84262,"high":5.84284,"low":5.8425,"close":5.84255,"volume":6},{"timestamp":1742353500000,"open":5.84259,"high":5.84297,"low":5.84249,"close":5.84281,"volume":8},{"timestamp":1742353560000,"open":5.84281,"high":5.84304,"low":5.84248,"close":5.84287,"volume":3},{"timestamp":1742353620000,"open":5.84329,"high":5.84329,"low":5.84172,"close":5.84201,"volume":11.800000190734863},{"timestamp":1742353680000,"open":5.84202,"high":5.84221,"low":5.84194,"close":5.8422,"volume":7.800000190734863},{"timestamp":1742353740000,"open":5.84223,"high":5.8424,"low":5.84182,"close":5.84206,"volume":11.199999809265137},{"timestamp":1742353800000,"open":5.84213,"high":5.84226,"low":5.84156,"close":5.84164,"volume":7.400000095367432},{"timestamp":1742353860000,"open":5.84186,"high":5.84196,"low":5.84109,"close":5.84124,"volume":9.680000305175781},{"timestamp":1742353920000,"open":5.84127,"high":5.84154,"low":5.8411,"close":5.84134,"volume":6.400000095367432},{"timestamp":1742353980000,"open":5.84131,"high":5.84174,"low":5.84106,"close":5.84128,"volume":6.599999904632568},{"timestamp":1742354040000,"open":5.84115,"high":5.842,"low":5.84113,"close":5.84173,"volume":11.600000381469727},{"timestamp":1742354100000,"open":5.84171,"high":5.84225,"low":5.84107,"close":5.84107,"volume":16.600000381469727},{"timestamp":1742354160000,"open":5.8411,"high":5.84133,"low":5.84088,"close":5.84125,"volume":13.399999618530273},{"timestamp":1742354220000,"open":5.84122,"high":5.84214,"low":5.84089,"close":5.8415,"volume":37.880001068115234},{"timestamp":1742354280000,"open":5.8415,"high":5.84235,"low":5.84145,"close":5.84186,"volume":23.690000534057617},{"timestamp":1742354340000,"open":5.84186,"high":5.84261,"low":5.84176,"close":5.84245,"volume":16.84000015258789},{"timestamp":1742354400000,"open":5.84234,"high":5.84251,"low":5.84183,"close":5.84203,"volume":18.200000762939453},{"timestamp":1742354460000,"open":5.84203,"high":5.84267,"low":5.84203,"close":5.8424,"volume":16.649999618530273},{"timestamp":1742354520000,"open":5.84243,"high":5.84264,"low":5.8422,"close":5.84245,"volume":9.569999694824219},{"timestamp":1742354580000,"open":5.84237,"high":5.84273,"low":5.84212,"close":5.84259,"volume":18.84000015258789},{"timestamp":1742354640000,"open":5.84263,"high":5.84353,"low":5.84244,"close":5.84346,"volume":20.200000762939453},{"timestamp":1742354700000,"open":5.84351,"high":5.8452,"low":5.84346,"close":5.84488,"volume":15.399999618530273},{"timestamp":1742354760000,"open":5.84488,"high":5.84556,"low":5.84458,"close":5.84537,"volume":13.600000381469727},{"timestamp":1742354820000,"open":5.84513,"high":5.84561,"low":5.84504,"close":5.84551,"volume":12},{"timestamp":1742354880000,"open":5.84554,"high":5.84599,"low":5.84513,"close":5.8457,"volume":12.800000190734863},{"timestamp":1742354940000,"open":5.84569,"high":5.84594,"low":5.8446,"close":5.84486,"volume":63.02000045776367},{"timestamp":1742355000000,"open":5.84486,"high":5.84494,"low":5.84435,"close":5.84453,"volume":22},{"timestamp":1742355060000,"open":5.84466,"high":5.84503,"low":5.84424,"close":5.84443,"volume":31},{"timestamp":1742355120000,"open":5.84421,"high":5.84451,"low":5.84332,"close":5.84358,"volume":16.799999237060547},{"timestamp":1742355180000,"open":5.84359,"high":5.84391,"low":5.84316,"close":5.8433,"volume":15.800000190734863},{"timestamp":1742355240000,"open":5.84337,"high":5.84344,"low":5.84268,"close":5.84301,"volume":20.850000381469727},{"timestamp":1742355300000,"open":5.84285,"high":5.84341,"low":5.84278,"close":5.84293,"volume":16.399999618530273},{"timestamp":1742355360000,"open":5.84299,"high":5.84366,"low":5.84276,"close":5.84345,"volume":19.399999618530273},{"timestamp":1742355420000,"open":5.84346,"high":5.84368,"low":5.84324,"close":5.84367,"volume":17.31999969482422},{"timestamp":1742355480000,"open":5.84373,"high":5.84396,"low":5.84313,"close":5.84366,"volume":23.93000030517578},{"timestamp":1742355540000,"open":5.84372,"high":5.84406,"low":5.84361,"close":5.84398,"volume":22.280000686645508},{"timestamp":1742355600000,"open":5.84392,"high":5.8446,"low":5.84358,"close":5.84456,"volume":22.549999237060547},{"timestamp":1742355660000,"open":5.84457,"high":5.84534,"low":5.84449,"close":5.84496,"volume":15.199999809265137},{"timestamp":1742355720000,"open":5.84488,"high":5.84547,"low":5.84447,"close":5.84547,"volume":18.399999618530273},{"timestamp":1742355780000,"open":5.84546,"high":5.84547,"low":5.8444,"close":5.84453,"volume":13.369999885559082},{"timestamp":1742355840000,"open":5.84452,"high":5.84462,"low":5.8443,"close":5.84462,"volume":3.0799999237060547},{"timestamp":1742355900000,"open":5.84462,"high":5.84518,"low":5.84453,"close":5.84499,"volume":28.260000228881836},{"timestamp":1742355960000,"open":5.84521,"high":5.8456,"low":5.84474,"close":5.84544,"volume":24.360000610351562},{"timestamp":1742356020000,"open":5.84529,"high":5.84574,"low":5.84501,"close":5.8456,"volume":19},{"timestamp":1742356080000,"open":5.84596,"high":5.84605,"low":5.84559,"close":5.84595,"volume":8.539999961853027},{"timestamp":1742356140000,"open":5.84609,"high":5.84645,"low":5.8454,"close":5.84644,"volume":15.600000381469727},{"timestamp":1742356200000,"open":5.8466,"high":5.84662,"low":5.84632,"close":5.84662,"volume":9.800000190734863},{"timestamp":1742356260000,"open":5.84662,"high":5.84673,"low":5.84625,"close":5.8467,"volume":17.200000762939453},{"timestamp":1742356320000,"open":5.84669,"high":5.84692,"low":5.84629,"close":5.84654,"volume":24.1200008392334},{"timestamp":1742356380000,"open":5.84655,"high":5.84685,"low":5.84627,"close":5.84644,"volume":24.760000228881836},{"timestamp":1742356440000,"open":5.84643,"high":5.8472,"low":5.84575,"close":5.84585,"volume":33},{"timestamp":1742356500000,"open":5.84582,"high":5.84663,"low":5.8457,"close":5.84623,"volume":23},{"timestamp":1742356560000,"open":5.8462,"high":5.84717,"low":5.8452,"close":5.84534,"volume":24.200000762939453},{"timestamp":1742356620000,"open":5.84534,"high":5.84545,"low":5.84404,"close":5.84461,"volume":22.799999237060547},{"timestamp":1742356680000,"open":5.84477,"high":5.84477,"low":5.84341,"close":5.84409,"volume":34.20000076293945},{"timestamp":1742356740000,"open":5.84399,"high":5.84484,"low":5.84392,"close":5.84431,"volume":39.20000076293945},{"timestamp":1742356800000,"open":5.84449,"high":5.84449,"low":5.84391,"close":5.84419,"volume":16.600000381469727},{"timestamp":1742356860000,"open":5.8441,"high":5.84416,"low":5.84272,"close":5.84356,"volume":16.329999923706055},{"timestamp":1742356920000,"open":5.84362,"high":5.84417,"low":5.8432,"close":5.84397,"volume":11.720000267028809},{"timestamp":1742356980000,"open":5.84391,"high":5.84435,"low":5.84372,"close":5.84379,"volume":16.270000457763672},{"timestamp":1742357040000,"open":5.84384,"high":5.84473,"low":5.84373,"close":5.8446,"volume":20.440000534057617},{"timestamp":1742357100000,"open":5.84516,"high":5.84516,"low":5.84376,"close":5.84388,"volume":18.56999969482422},{"timestamp":1742357160000,"open":5.84385,"high":5.84402,"low":5.84383,"close":5.84384,"volume":3.200000047683716},{"timestamp":1742357220000,"open":5.84396,"high":5.84445,"low":5.84385,"close":5.84437,"volume":8.039999961853027},{"timestamp":1742357280000,"open":5.84432,"high":5.84432,"low":5.84373,"close":5.84385,"volume":12.569999694824219},{"timestamp":1742357340000,"open":5.84377,"high":5.84434,"low":5.84377,"close":5.84411,"volume":6.400000095367432},{"timestamp":1742357400000,"open":5.84407,"high":5.84514,"low":5.84397,"close":5.84485,"volume":10.970000267028809},{"timestamp":1742357460000,"open":5.84497,"high":5.84528,"low":5.84471,"close":5.84516,"volume":17.600000381469727},{"timestamp":1742357520000,"open":5.84525,"high":5.84605,"low":5.84525,"close":5.84605,"volume":19.43000030517578},{"timestamp":1742357580000,"open":5.84618,"high":5.84666,"low":5.84592,"close":5.84661,"volume":37.810001373291016},{"timestamp":1742357640000,"open":5.84659,"high":5.84725,"low":5.84621,"close":5.84695,"volume":21.850000381469727},{"timestamp":1742357700000,"open":5.84694,"high":5.84727,"low":5.8465,"close":5.8465,"volume":12.020000457763672},{"timestamp":1742357760000,"open":5.8466,"high":5.84683,"low":5.84621,"close":5.84646,"volume":18.729999542236328},{"timestamp":1742357820000,"open":5.84651,"high":5.84675,"low":5.84618,"close":5.84649,"volume":13.600000381469727},{"timestamp":1742357880000,"open":5.84659,"high":5.84692,"low":5.84654,"close":5.84682,"volume":8},{"timestamp":1742357940000,"open":5.84679,"high":5.84692,"low":5.84646,"close":5.8465,"volume":16.18000030517578},{"timestamp":1742358000000,"open":5.8465,"high":5.84712,"low":5.84648,"close":5.8469,"volume":17.06999969482422},{"timestamp":1742358060000,"open":5.8474,"high":5.8474,"low":5.84632,"close":5.84642,"volume":9},{"timestamp":1742358120000,"open":5.84646,"high":5.84696,"low":5.84631,"close":5.84638,"volume":15.319999694824219},{"timestamp":1742358180000,"open":5.8464,"high":5.84838,"low":5.84633,"close":5.84738,"volume":17.100000381469727},{"timestamp":1742358240000,"open":5.84747,"high":5.84821,"low":5.84724,"close":5.84765,"volume":26.229999542236328},{"timestamp":1742358300000,"open":5.84782,"high":5.84799,"low":5.8472,"close":5.84736,"volume":56.970001220703125},{"timestamp":1742358360000,"open":5.84736,"high":5.84789,"low":5.84725,"close":5.84746,"volume":17.950000762939453},{"timestamp":1742358420000,"open":5.84759,"high":5.84815,"low":5.84723,"close":5.84775,"volume":21.969999313354492},{"timestamp":1742358480000,"open":5.84768,"high":5.8478,"low":5.84712,"close":5.84764,"volume":22.809999465942383},{"timestamp":1742358540000,"open":5.84764,"high":5.84789,"low":5.84727,"close":5.84727,"volume":93.55999755859375},{"timestamp":1742358600000,"open":5.84737,"high":5.84753,"low":5.84667,"close":5.84753,"volume":44.93000030517578},{"timestamp":1742358660000,"open":5.84768,"high":5.84911,"low":5.84747,"close":5.84791,"volume":37.9900016784668},{"timestamp":1742358720000,"open":5.84802,"high":5.84876,"low":5.84733,"close":5.84797,"volume":16.440000534057617},{"timestamp":1742358780000,"open":5.84796,"high":5.84837,"low":5.84794,"close":5.84814,"volume":12.899999618530273},{"timestamp":1742358840000,"open":5.84808,"high":5.84828,"low":5.84779,"close":5.84779,"volume":10.079999923706055},{"timestamp":1742358900000,"open":5.84794,"high":5.84801,"low":5.84707,"close":5.84741,"volume":19.90999984741211},{"timestamp":1742358960000,"open":5.8473,"high":5.84734,"low":5.84632,"close":5.84677,"volume":18.860000610351562},{"timestamp":1742359020000,"open":5.84693,"high":5.84774,"low":5.84684,"close":5.84757,"volume":8.319999694824219},{"timestamp":1742359080000,"open":5.84757,"high":5.84799,"low":5.84742,"close":5.84775,"volume":9},{"timestamp":1742359140000,"open":5.84785,"high":5.84805,"low":5.84761,"close":5.84799,"volume":5.199999809265137},{"timestamp":1742359200000,"open":5.84792,"high":5.84796,"low":5.84694,"close":5.84725,"volume":13.479999542236328},{"timestamp":1742359260000,"open":5.84705,"high":5.84731,"low":5.84648,"close":5.84648,"volume":11.710000038146973},{"timestamp":1742359320000,"open":5.84651,"high":5.84783,"low":5.84643,"close":5.84732,"volume":19.3700008392334},{"timestamp":1742359380000,"open":5.84753,"high":5.84787,"low":5.84663,"close":5.84718,"volume":21.59000015258789},{"timestamp":1742359440000,"open":5.84716,"high":5.8481,"low":5.84672,"close":5.84676,"volume":25.690000534057617},{"timestamp":1742359500000,"open":5.84679,"high":5.84679,"low":5.84539,"close":5.84563,"volume":12.800000190734863},{"timestamp":1742359560000,"open":5.84568,"high":5.84568,"low":5.84476,"close":5.8449,"volume":36.209999084472656},{"timestamp":1742359620000,"open":5.84475,"high":5.84505,"low":5.84429,"close":5.84429,"volume":13.029999732971191},{"timestamp":1742359680000,"open":5.8444,"high":5.84457,"low":5.8439,"close":5.84418,"volume":45.16999816894531},{"timestamp":1742359740000,"open":5.84411,"high":5.84466,"low":5.84389,"close":5.84454,"volume":23.040000915527344},{"timestamp":1742359800000,"open":5.84444,"high":5.84461,"low":5.84355,"close":5.84362,"volume":41.33000183105469},{"timestamp":1742359860000,"open":5.84368,"high":5.84417,"low":5.84351,"close":5.84355,"volume":63.27000045776367},{"timestamp":1742359920000,"open":5.84359,"high":5.84379,"low":5.84339,"close":5.84348,"volume":58.09000015258789},{"timestamp":1742359980000,"open":5.84377,"high":5.84504,"low":5.84372,"close":5.84489,"volume":67.8499984741211},{"timestamp":1742360040000,"open":5.84483,"high":5.84493,"low":5.8441,"close":5.84441,"volume":43.0099983215332},{"timestamp":1742360100000,"open":5.84423,"high":5.84452,"low":5.84337,"close":5.84367,"volume":17.239999771118164},{"timestamp":1742360160000,"open":5.84373,"high":5.84444,"low":5.84323,"close":5.84401,"volume":26.1200008392334},{"timestamp":1742360220000,"open":5.84412,"high":5.84531,"low":5.84408,"close":5.84413,"volume":22.850000381469727},{"timestamp":1742360280000,"open":5.84408,"high":5.84471,"low":5.84351,"close":5.84371,"volume":15.300000190734863},{"timestamp":1742360340000,"open":5.84406,"high":5.84421,"low":5.84353,"close":5.84413,"volume":15.229999542236328},{"timestamp":1742360400000,"open":5.84371,"high":5.8441,"low":5.84303,"close":5.8436,"volume":27.010000228881836},{"timestamp":1742360460000,"open":5.84347,"high":5.84352,"low":5.84175,"close":5.84202,"volume":19.399999618530273},{"timestamp":1742360520000,"open":5.84205,"high":5.84302,"low":5.84164,"close":5.84278,"volume":30.8700008392334},{"timestamp":1742360580000,"open":5.84271,"high":5.8428,"low":5.8417,"close":5.84187,"volume":27.25},{"timestamp":1742360640000,"open":5.84198,"high":5.84365,"low":5.84198,"close":5.84318,"volume":40.040000915527344},{"timestamp":1742360700000,"open":5.84312,"high":5.84354,"low":5.84188,"close":5.84211,"volume":57.68000030517578},{"timestamp":1742360760000,"open":5.84232,"high":5.84325,"low":5.84232,"close":5.8427,"volume":26.469999313354492},{"timestamp":1742360820000,"open":5.84275,"high":5.844,"low":5.84255,"close":5.84367,"volume":44.04999923706055},{"timestamp":1742360880000,"open":5.84354,"high":5.84441,"low":5.84297,"close":5.84402,"volume":20.809999465942383},{"timestamp":1742360940000,"open":5.844,"high":5.84415,"low":5.84373,"close":5.84393,"volume":16.56999969482422},{"timestamp":1742361000000,"open":5.84373,"high":5.84445,"low":5.84354,"close":5.84434,"volume":26.1299991607666},{"timestamp":1742361060000,"open":5.84436,"high":5.84454,"low":5.84288,"close":5.8437,"volume":24.1299991607666},{"timestamp":1742361120000,"open":5.84369,"high":5.84453,"low":5.84337,"close":5.84423,"volume":25.760000228881836},{"timestamp":1742361180000,"open":5.84431,"high":5.84449,"low":5.8439,"close":5.84423,"volume":22.360000610351562},{"timestamp":1742361240000,"open":5.84424,"high":5.84548,"low":5.84408,"close":5.84531,"volume":53.13999938964844},{"timestamp":1742361300000,"open":5.84534,"high":5.84589,"low":5.84506,"close":5.84544,"volume":39.529998779296875},{"timestamp":1742361360000,"open":5.84534,"high":5.84556,"low":5.84456,"close":5.84542,"volume":45.47999954223633},{"timestamp":1742361420000,"open":5.84542,"high":5.84569,"low":5.84524,"close":5.84568,"volume":17.729999542236328},{"timestamp":1742361480000,"open":5.84569,"high":5.8457,"low":5.84534,"close":5.84549,"volume":13.119999885559082},{"timestamp":1742361540000,"open":5.84548,"high":5.84644,"low":5.84546,"close":5.84597,"volume":25.479999542236328},{"timestamp":1742361600000,"open":5.846,"high":5.84643,"low":5.84594,"close":5.84636,"volume":17.90999984741211},{"timestamp":1742361660000,"open":5.84633,"high":5.84637,"low":5.84606,"close":5.84631,"volume":12.319999694824219},{"timestamp":1742361720000,"open":5.84631,"high":5.84631,"low":5.84576,"close":5.846,"volume":12.319999694824219},{"timestamp":1742361780000,"open":5.84611,"high":5.84676,"low":5.84611,"close":5.84653,"volume":17.579999923706055},{"timestamp":1742361840000,"open":5.84654,"high":5.8468,"low":5.84617,"close":5.84636,"volume":18.530000686645508},{"timestamp":1742361900000,"open":5.84636,"high":5.84645,"low":5.84589,"close":5.84595,"volume":16.260000228881836},{"timestamp":1742361960000,"open":5.84602,"high":5.84602,"low":5.84559,"close":5.84587,"volume":17.600000381469727},{"timestamp":1742362020000,"open":5.84587,"high":5.84613,"low":5.84568,"close":5.84579,"volume":13.270000457763672},{"timestamp":1742362080000,"open":5.84578,"high":5.84578,"low":5.84542,"close":5.84555,"volume":20.989999771118164},{"timestamp":1742362140000,"open":5.84555,"high":5.84613,"low":5.8454,"close":5.84591,"volume":14},{"timestamp":1742362200000,"open":5.84592,"high":5.84608,"low":5.84576,"close":5.84583,"volume":19.31999969482422},{"timestamp":1742362260000,"open":5.84582,"high":5.84609,"low":5.84574,"close":5.84574,"volume":9.25},{"timestamp":1742362320000,"open":5.84574,"high":5.84676,"low":5.84574,"close":5.84675,"volume":12.510000228881836},{"timestamp":1742362380000,"open":5.84656,"high":5.84673,"low":5.84613,"close":5.84666,"volume":11.729999542236328},{"timestamp":1742362440000,"open":5.8466,"high":5.847,"low":5.84642,"close":5.84684,"volume":9.5600004196167},{"timestamp":1742362500000,"open":5.84684,"high":5.84718,"low":5.84678,"close":5.84717,"volume":14.25},{"timestamp":1742362560000,"open":5.84704,"high":5.84717,"low":5.84641,"close":5.84647,"volume":11.989999771118164},{"timestamp":1742362620000,"open":5.84648,"high":5.84731,"low":5.84648,"close":5.84719,"volume":17.940000534057617},{"timestamp":1742362680000,"open":5.84718,"high":5.84738,"low":5.84665,"close":5.84697,"volume":23.280000686645508},{"timestamp":1742362740000,"open":5.8469,"high":5.84736,"low":5.84675,"close":5.84696,"volume":48.33000183105469},{"timestamp":1742362800000,"open":5.84699,"high":5.84743,"low":5.84699,"close":5.84704,"volume":15.170000076293945},{"timestamp":1742362860000,"open":5.84705,"high":5.84739,"low":5.84705,"close":5.84713,"volume":67.55999755859375},{"timestamp":1742362920000,"open":5.84713,"high":5.8473,"low":5.84708,"close":5.84723,"volume":11.079999923706055},{"timestamp":1742362980000,"open":5.84724,"high":5.8474,"low":5.84701,"close":5.84723,"volume":14},{"timestamp":1742363040000,"open":5.84736,"high":5.84759,"low":5.84689,"close":5.84754,"volume":23.510000228881836},{"timestamp":1742363100000,"open":5.84754,"high":5.84754,"low":5.84683,"close":5.84693,"volume":19.309999465942383},{"timestamp":1742363160000,"open":5.84702,"high":5.84706,"low":5.84663,"close":5.84677,"volume":12.369999885559082},{"timestamp":1742363220000,"open":5.84673,"high":5.84686,"low":5.84642,"close":5.84655,"volume":23.700000762939453},{"timestamp":1742363280000,"open":5.8465,"high":5.84674,"low":5.84643,"close":5.84671,"volume":10.180000305175781},{"timestamp":1742363340000,"open":5.84665,"high":5.84665,"low":5.84624,"close":5.84632,"volume":11.800000190734863},{"timestamp":1742363400000,"open":5.84638,"high":5.84676,"low":5.84637,"close":5.84665,"volume":17.8799991607666},{"timestamp":1742363460000,"open":5.84672,"high":5.84697,"low":5.84634,"close":5.84697,"volume":9.970000267028809},{"timestamp":1742363520000,"open":5.84718,"high":5.8478,"low":5.84718,"close":5.84779,"volume":12.680000305175781},{"timestamp":1742363580000,"open":5.84776,"high":5.84852,"low":5.84768,"close":5.8485,"volume":12.220000267028809},{"timestamp":1742363640000,"open":5.84851,"high":5.84861,"low":5.84832,"close":5.84842,"volume":7.039999961853027},{"timestamp":1742363700000,"open":5.84832,"high":5.84837,"low":5.8481,"close":5.84817,"volume":45.5},{"timestamp":1742363760000,"open":5.84816,"high":5.84843,"low":5.84816,"close":5.84829,"volume":25.56999969482422},{"timestamp":1742363820000,"open":5.84829,"high":5.84913,"low":5.84807,"close":5.8481,"volume":37.97999954223633},{"timestamp":1742363880000,"open":5.8481,"high":5.84882,"low":5.8481,"close":5.84882,"volume":20.579999923706055},{"timestamp":1742363940000,"open":5.84891,"high":5.84901,"low":5.8485,"close":5.84874,"volume":9.569999694824219},{"timestamp":1742364000000,"open":5.84865,"high":5.84902,"low":5.84827,"close":5.84876,"volume":31.90999984741211},{"timestamp":1742364060000,"open":5.84879,"high":5.84913,"low":5.84828,"close":5.84891,"volume":26.40999984741211},{"timestamp":1742364120000,"open":5.84882,"high":5.84931,"low":5.84848,"close":5.84859,"volume":21.1299991607666},{"timestamp":1742364180000,"open":5.8486,"high":5.84934,"low":5.84848,"close":5.8493,"volume":10.930000305175781},{"timestamp":1742364240000,"open":5.8493,"high":5.84949,"low":5.84904,"close":5.84904,"volume":18.190000534057617},{"timestamp":1742364300000,"open":5.84912,"high":5.84986,"low":5.84901,"close":5.84972,"volume":24.860000610351562},{"timestamp":1742364360000,"open":5.84971,"high":5.84999,"low":5.84952,"close":5.84972,"volume":25.469999313354492},{"timestamp":1742364420000,"open":5.84972,"high":5.84988,"low":5.84959,"close":5.84974,"volume":48.630001068115234},{"timestamp":1742364480000,"open":5.84975,"high":5.8499,"low":5.84952,"close":5.8499,"volume":61.790000915527344},{"timestamp":1742364540000,"open":5.84993,"high":5.84996,"low":5.84909,"close":5.84975,"volume":60.59000015258789},{"timestamp":1742364600000,"open":5.84976,"high":5.85042,"low":5.84948,"close":5.84967,"volume":60.38999938964844},{"timestamp":1742364660000,"open":5.84967,"high":5.84998,"low":5.84949,"close":5.8495,"volume":39.43000030517578},{"timestamp":1742364720000,"open":5.84949,"high":5.84949,"low":5.84901,"close":5.84946,"volume":34.2400016784668},{"timestamp":1742364780000,"open":5.84974,"high":5.84979,"low":5.8489,"close":5.8491,"volume":23.719999313354492},{"timestamp":1742364840000,"open":5.84906,"high":5.84938,"low":5.84853,"close":5.84938,"volume":44.40999984741211},{"timestamp":1742364900000,"open":5.84926,"high":5.84932,"low":5.84857,"close":5.84857,"volume":25.899999618530273},{"timestamp":1742364960000,"open":5.8485,"high":5.84871,"low":5.84734,"close":5.84739,"volume":19.239999771118164},{"timestamp":1742365020000,"open":5.84734,"high":5.8474,"low":5.84686,"close":5.847,"volume":15.550000190734863},{"timestamp":1742365080000,"open":5.847,"high":5.8484,"low":5.8465,"close":5.84832,"volume":26.989999771118164},{"timestamp":1742365140000,"open":5.84826,"high":5.84856,"low":5.84807,"close":5.84853,"volume":5.78000020980835},{"timestamp":1742365200000,"open":5.84852,"high":5.84905,"low":5.84835,"close":5.84874,"volume":14.140000343322754},{"timestamp":1742365260000,"open":5.84871,"high":5.85,"low":5.84871,"close":5.84989,"volume":25.360000610351562},{"timestamp":1742365320000,"open":5.84983,"high":5.85037,"low":5.8497,"close":5.85023,"volume":31.700000762939453},{"timestamp":1742365380000,"open":5.85025,"high":5.85059,"low":5.84981,"close":5.85023,"volume":18.190000534057617},{"timestamp":1742365440000,"open":5.85035,"high":5.85038,"low":5.85013,"close":5.85029,"volume":7.860000133514404},{"timestamp":1742365500000,"open":5.85033,"high":5.85127,"low":5.85017,"close":5.85118,"volume":25.31999969482422},{"timestamp":1742365560000,"open":5.85118,"high":5.85138,"low":5.85012,"close":5.8504,"volume":13.59000015258789},{"timestamp":1742365620000,"open":5.85037,"high":5.85038,"low":5.84964,"close":5.85006,"volume":9.579999923706055},{"timestamp":1742365680000,"open":5.85006,"high":5.85052,"low":5.84982,"close":5.85044,"volume":12.6899995803833},{"timestamp":1742365740000,"open":5.85049,"high":5.85052,"low":5.84979,"close":5.84988,"volume":16.15999984741211},{"timestamp":1742365800000,"open":5.84986,"high":5.85036,"low":5.84952,"close":5.84956,"volume":19.610000610351562},{"timestamp":1742365860000,"open":5.84944,"high":5.85021,"low":5.84944,"close":5.85005,"volume":16.649999618530273},{"timestamp":1742365920000,"open":5.85014,"high":5.8505,"low":5.85007,"close":5.85042,"volume":10.010000228881836},{"timestamp":1742365980000,"open":5.85025,"high":5.85051,"low":5.85001,"close":5.85022,"volume":26.049999237060547},{"timestamp":1742366040000,"open":5.85007,"high":5.85016,"low":5.84816,"close":5.84847,"volume":24.309999465942383},{"timestamp":1742366100000,"open":5.84848,"high":5.8486,"low":5.84801,"close":5.8481,"volume":24.8700008392334},{"timestamp":1742366160000,"open":5.84807,"high":5.84844,"low":5.84765,"close":5.84844,"volume":35.59000015258789},{"timestamp":1742366220000,"open":5.84844,"high":5.84874,"low":5.84812,"close":5.8487,"volume":23.049999237060547},{"timestamp":1742366280000,"open":5.84886,"high":5.84971,"low":5.84874,"close":5.84905,"volume":24.8700008392334},{"timestamp":1742366340000,"open":5.84905,"high":5.84934,"low":5.84821,"close":5.84821,"volume":24.280000686645508},{"timestamp":1742366400000,"open":5.84818,"high":5.8501,"low":5.84818,"close":5.84921,"volume":32.560001373291016},{"timestamp":1742366460000,"open":5.84918,"high":5.84955,"low":5.84857,"close":5.84857,"volume":20.75},{"timestamp":1742366520000,"open":5.84889,"high":5.84942,"low":5.84881,"close":5.84894,"volume":28.010000228881836},{"timestamp":1742366580000,"open":5.84871,"high":5.84954,"low":5.84859,"close":5.8494,"volume":21.670000076293945},{"timestamp":1742366640000,"open":5.84951,"high":5.84982,"low":5.84936,"close":5.84936,"volume":30.979999542236328},{"timestamp":1742366700000,"open":5.84952,"high":5.85001,"low":5.84935,"close":5.85001,"volume":35.5},{"timestamp":1742366760000,"open":5.85005,"high":5.85088,"low":5.85005,"close":5.85082,"volume":14.15999984741211},{"timestamp":1742366820000,"open":5.85078,"high":5.85091,"low":5.85049,"close":5.85054,"volume":11.65999984741211},{"timestamp":1742366880000,"open":5.85059,"high":5.85086,"low":5.85,"close":5.85066,"volume":31.479999542236328},{"timestamp":1742366940000,"open":5.85067,"high":5.85122,"low":5.85035,"close":5.85098,"volume":29.459999084472656},{"timestamp":1742367000000,"open":5.85078,"high":5.85186,"low":5.85063,"close":5.85155,"volume":32.290000915527344},{"timestamp":1742367060000,"open":5.85151,"high":5.85209,"low":5.851,"close":5.85104,"volume":23.8799991607666},{"timestamp":1742367120000,"open":5.85097,"high":5.85186,"low":5.85097,"close":5.85129,"volume":32.630001068115234},{"timestamp":1742367180000,"open":5.85113,"high":5.85157,"low":5.85097,"close":5.85131,"volume":20.760000228881836},{"timestamp":1742367240000,"open":5.85144,"high":5.85144,"low":5.85037,"close":5.85041,"volume":24.239999771118164},{"timestamp":1742367300000,"open":5.85038,"high":5.85069,"low":5.85028,"close":5.85044,"volume":17.399999618530273},{"timestamp":1742367360000,"open":5.85031,"high":5.85083,"low":5.85005,"close":5.85006,"volume":25.450000762939453},{"timestamp":1742367420000,"open":5.84991,"high":5.85054,"low":5.84893,"close":5.84905,"volume":32.31999969482422},{"timestamp":1742367480000,"open":5.84915,"high":5.84937,"low":5.8485,"close":5.84889,"volume":44.02000045776367},{"timestamp":1742367540000,"open":5.84867,"high":5.8491,"low":5.84754,"close":5.84872,"volume":62.349998474121094},{"timestamp":1742367600000,"open":5.84893,"high":5.84995,"low":5.84743,"close":5.84743,"volume":57.599998474121094},{"timestamp":1742367660000,"open":5.84759,"high":5.84959,"low":5.84688,"close":5.84942,"volume":39.08000183105469},{"timestamp":1742367720000,"open":5.84938,"high":5.84985,"low":5.84851,"close":5.84901,"volume":50.27000045776367},{"timestamp":1742367780000,"open":5.84893,"high":5.84949,"low":5.84838,"close":5.8488,"volume":28.469999313354492},{"timestamp":1742367840000,"open":5.8488,"high":5.84974,"low":5.84842,"close":5.84927,"volume":16.6299991607666},{"timestamp":1742367900000,"open":5.84916,"high":5.84918,"low":5.84849,"close":5.84886,"volume":14.130000114440918},{"timestamp":1742367960000,"open":5.84871,"high":5.84908,"low":5.84756,"close":5.84766,"volume":46.29999923706055},{"timestamp":1742368020000,"open":5.84767,"high":5.85024,"low":5.84764,"close":5.85017,"volume":73.73999786376953},{"timestamp":1742368080000,"open":5.85023,"high":5.85062,"low":5.84966,"close":5.85025,"volume":32.540000915527344},{"timestamp":1742368140000,"open":5.85035,"high":5.8528,"low":5.85024,"close":5.85256,"volume":89.19999694824219},{"timestamp":1742368200000,"open":5.85259,"high":5.85321,"low":5.85198,"close":5.85233,"volume":56.38999938964844},{"timestamp":1742368260000,"open":5.85229,"high":5.85324,"low":5.85229,"close":5.85245,"volume":44.79999923706055},{"timestamp":1742368320000,"open":5.85245,"high":5.8525,"low":5.85066,"close":5.85208,"volume":38.41999816894531},{"timestamp":1742368380000,"open":5.85196,"high":5.85261,"low":5.85172,"close":5.85187,"volume":66.66999816894531},{"timestamp":1742368440000,"open":5.85179,"high":5.85343,"low":5.85179,"close":5.85318,"volume":90.69000244140625},{"timestamp":1742368500000,"open":5.85319,"high":5.85332,"low":5.85119,"close":5.85138,"volume":91.22000122070312},{"timestamp":1742368560000,"open":5.85134,"high":5.85173,"low":5.85055,"close":5.85055,"volume":94.30000305175781},{"timestamp":1742368620000,"open":5.85064,"high":5.85071,"low":5.84936,"close":5.84944,"volume":44.09000015258789},{"timestamp":1742368680000,"open":5.8495,"high":5.8506,"low":5.84936,"close":5.84942,"volume":50.2599983215332},{"timestamp":1742368740000,"open":5.84949,"high":5.84995,"low":5.84925,"close":5.84978,"volume":23.780000686645508},{"timestamp":1742368800000,"open":5.84979,"high":5.85018,"low":5.84885,"close":5.84916,"volume":20.8799991607666},{"timestamp":1742368860000,"open":5.84933,"high":5.84979,"low":5.84873,"close":5.84877,"volume":19.65999984741211},{"timestamp":1742368920000,"open":5.84877,"high":5.84989,"low":5.84861,"close":5.84904,"volume":21.489999771118164},{"timestamp":1742368980000,"open":5.84893,"high":5.84946,"low":5.84758,"close":5.84814,"volume":25.459999084472656},{"timestamp":1742369040000,"open":5.84808,"high":5.84827,"low":5.84745,"close":5.84755,"volume":17.100000381469727},{"timestamp":1742369100000,"open":5.84755,"high":5.84794,"low":5.84686,"close":5.84744,"volume":27.020000457763672},{"timestamp":1742369160000,"open":5.8474,"high":5.84796,"low":5.8462,"close":5.84696,"volume":32.689998626708984},{"timestamp":1742369220000,"open":5.84697,"high":5.84697,"low":5.84605,"close":5.84692,"volume":21.670000076293945},{"timestamp":1742369280000,"open":5.84682,"high":5.84702,"low":5.84619,"close":5.84695,"volume":21.829999923706055},{"timestamp":1742369340000,"open":5.84696,"high":5.84754,"low":5.84664,"close":5.84744,"volume":21.75},{"timestamp":1742369400000,"open":5.84741,"high":5.84932,"low":5.84711,"close":5.84908,"volume":31.899999618530273},{"timestamp":1742369460000,"open":5.84918,"high":5.84937,"low":5.84827,"close":5.84882,"volume":26.950000762939453},{"timestamp":1742369520000,"open":5.84873,"high":5.84977,"low":5.84807,"close":5.84966,"volume":28.049999237060547},{"timestamp":1742369580000,"open":5.84956,"high":5.85021,"low":5.84953,"close":5.84972,"volume":13.600000381469727},{"timestamp":1742369640000,"open":5.84972,"high":5.85215,"low":5.84919,"close":5.85215,"volume":27.93000030517578},{"timestamp":1742369700000,"open":5.85228,"high":5.85516,"low":5.85228,"close":5.85422,"volume":84.31999969482422},{"timestamp":1742369760000,"open":5.85406,"high":5.85717,"low":5.85331,"close":5.8571,"volume":149.92999267578125},{"timestamp":1742369820000,"open":5.85695,"high":5.86102,"low":5.85695,"close":5.85868,"volume":150.97000122070312},{"timestamp":1742369880000,"open":5.85861,"high":5.859,"low":5.85587,"close":5.8564,"volume":80.47000122070312},{"timestamp":1742369940000,"open":5.85641,"high":5.85641,"low":5.85428,"close":5.8558,"volume":72.69000244140625},{"timestamp":1742370000000,"open":5.85579,"high":5.85601,"low":5.85422,"close":5.85455,"volume":81.91000366210938},{"timestamp":1742370060000,"open":5.85446,"high":5.85486,"low":5.85124,"close":5.85142,"volume":57.08000183105469},{"timestamp":1742370120000,"open":5.8513,"high":5.85527,"low":5.85076,"close":5.85483,"volume":83.4000015258789},{"timestamp":1742370180000,"open":5.8547,"high":5.85605,"low":5.85346,"close":5.85349,"volume":138.5800018310547},{"timestamp":1742370240000,"open":5.85358,"high":5.85478,"low":5.85344,"close":5.85447,"volume":53.279998779296875},{"timestamp":1742370300000,"open":5.85464,"high":5.85587,"low":5.85445,"close":5.85574,"volume":78.83000183105469},{"timestamp":1742370360000,"open":5.85574,"high":5.85659,"low":5.85482,"close":5.856,"volume":71.7699966430664},{"timestamp":1742370420000,"open":5.85616,"high":5.85696,"low":5.85315,"close":5.85322,"volume":53.779998779296875},{"timestamp":1742370480000,"open":5.85323,"high":5.85391,"low":5.85251,"close":5.85282,"volume":80.44000244140625},{"timestamp":1742370540000,"open":5.85306,"high":5.85462,"low":5.85175,"close":5.85175,"volume":85.77999877929688},{"timestamp":1742370600000,"open":5.85169,"high":5.85244,"low":5.85044,"close":5.85063,"volume":67.63999938964844},{"timestamp":1742370660000,"open":5.85069,"high":5.85127,"low":5.84865,"close":5.84869,"volume":50.04999923706055},{"timestamp":1742370720000,"open":5.84871,"high":5.84943,"low":5.84807,"close":5.84807,"volume":47.349998474121094},{"timestamp":1742370780000,"open":5.84809,"high":5.85065,"low":5.84783,"close":5.85065,"volume":53.02000045776367},{"timestamp":1742370840000,"open":5.85065,"high":5.85121,"low":5.84931,"close":5.8496,"volume":28.610000610351562},{"timestamp":1742370900000,"open":5.84963,"high":5.85011,"low":5.84846,"close":5.84849,"volume":48.81999969482422},{"timestamp":1742370960000,"open":5.84849,"high":5.85001,"low":5.84849,"close":5.84939,"volume":39.43000030517578},{"timestamp":1742371020000,"open":5.84941,"high":5.85007,"low":5.84841,"close":5.84889,"volume":32.68000030517578},{"timestamp":1742371080000,"open":5.8489,"high":5.84998,"low":5.84859,"close":5.84938,"volume":30.600000381469727},{"timestamp":1742371140000,"open":5.84916,"high":5.84929,"low":5.84781,"close":5.84817,"volume":42.810001373291016},{"timestamp":1742371200000,"open":5.84816,"high":5.84964,"low":5.84722,"close":5.8481,"volume":52.56999969482422},{"timestamp":1742371260000,"open":5.84809,"high":5.84902,"low":5.84587,"close":5.84587,"volume":46.5099983215332},{"timestamp":1742371320000,"open":5.8459,"high":5.84657,"low":5.84478,"close":5.84542,"volume":49.29999923706055},{"timestamp":1742371380000,"open":5.84539,"high":5.8457,"low":5.84398,"close":5.84493,"volume":90.06999969482422},{"timestamp":1742371440000,"open":5.84479,"high":5.84553,"low":5.84464,"close":5.84481,"volume":151.05999755859375},{"timestamp":1742371500000,"open":5.84474,"high":5.84551,"low":5.84463,"close":5.84481,"volume":52.97999954223633},{"timestamp":1742371560000,"open":5.84486,"high":5.84613,"low":5.8447,"close":5.84542,"volume":33.77000045776367},{"timestamp":1742371620000,"open":5.84541,"high":5.84669,"low":5.84541,"close":5.84647,"volume":45.79999923706055},{"timestamp":1742371680000,"open":5.84635,"high":5.84788,"low":5.84635,"close":5.84705,"volume":40.20000076293945},{"timestamp":1742371740000,"open":5.84708,"high":5.84894,"low":5.84708,"close":5.84842,"volume":53.849998474121094},{"timestamp":1742371800000,"open":5.84837,"high":5.84879,"low":5.84677,"close":5.84705,"volume":26.6299991607666},{"timestamp":1742371860000,"open":5.84693,"high":5.8472,"low":5.84606,"close":5.84625,"volume":30.780000686645508},{"timestamp":1742371920000,"open":5.84642,"high":5.84829,"low":5.84642,"close":5.84818,"volume":46.869998931884766},{"timestamp":1742371980000,"open":5.84807,"high":5.84905,"low":5.84806,"close":5.84883,"volume":83.55999755859375},{"timestamp":1742372040000,"open":5.84883,"high":5.85005,"low":5.84804,"close":5.85005,"volume":60.65999984741211},{"timestamp":1742372100000,"open":5.85014,"high":5.8505,"low":5.84952,"close":5.85001,"volume":36.040000915527344},{"timestamp":1742372160000,"open":5.8499,"high":5.85069,"low":5.84942,"close":5.84986,"volume":45.34000015258789},{"timestamp":1742372220000,"open":5.84989,"high":5.85069,"low":5.84965,"close":5.84982,"volume":32.11000061035156},{"timestamp":1742372280000,"open":5.84977,"high":5.84999,"low":5.84861,"close":5.84889,"volume":44.970001220703125},{"timestamp":1742372340000,"open":5.84882,"high":5.84917,"low":5.8482,"close":5.84843,"volume":25.290000915527344},{"timestamp":1742372400000,"open":5.84852,"high":5.84945,"low":5.84819,"close":5.84912,"volume":28.09000015258789},{"timestamp":1742372460000,"open":5.84892,"high":5.84942,"low":5.8487,"close":5.84915,"volume":41.52000045776367},{"timestamp":1742372520000,"open":5.84917,"high":5.84939,"low":5.84857,"close":5.84885,"volume":54.959999084472656},{"timestamp":1742372580000,"open":5.84878,"high":5.84917,"low":5.8471,"close":5.8471,"volume":22.290000915527344},{"timestamp":1742372640000,"open":5.84716,"high":5.84802,"low":5.84629,"close":5.84802,"volume":31.200000762939453},{"timestamp":1742372700000,"open":5.84799,"high":5.84825,"low":5.84738,"close":5.84818,"volume":18.309999465942383},{"timestamp":1742372760000,"open":5.84815,"high":5.84831,"low":5.84739,"close":5.84794,"volume":29.93000030517578},{"timestamp":1742372820000,"open":5.84783,"high":5.84822,"low":5.8475,"close":5.84781,"volume":48.630001068115234},{"timestamp":1742372880000,"open":5.84769,"high":5.84819,"low":5.84754,"close":5.84762,"volume":33.02000045776367},{"timestamp":1742372940000,"open":5.84765,"high":5.84803,"low":5.84726,"close":5.84766,"volume":46.36000061035156},{"timestamp":1742373000000,"open":5.84766,"high":5.84893,"low":5.84631,"close":5.84638,"volume":29.739999771118164},{"timestamp":1742373060000,"open":5.84628,"high":5.84759,"low":5.84592,"close":5.84752,"volume":86.95999908447266},{"timestamp":1742373120000,"open":5.84753,"high":5.84956,"low":5.84744,"close":5.84861,"volume":101},{"timestamp":1742373180000,"open":5.8486,"high":5.84948,"low":5.84838,"close":5.84909,"volume":73.41999816894531},{"timestamp":1742373240000,"open":5.8492,"high":5.84946,"low":5.84751,"close":5.84757,"volume":78.41000366210938},{"timestamp":1742373300000,"open":5.84751,"high":5.8479,"low":5.84721,"close":5.84749,"volume":69.13999938964844},{"timestamp":1742373360000,"open":5.84751,"high":5.84751,"low":5.8444,"close":5.84567,"volume":135.42999267578125},{"timestamp":1742373420000,"open":5.84566,"high":5.8466,"low":5.84517,"close":5.84528,"volume":102.98999786376953},{"timestamp":1742373480000,"open":5.84528,"high":5.84654,"low":5.84502,"close":5.84654,"volume":80.5999984741211},{"timestamp":1742373540000,"open":5.84654,"high":5.84689,"low":5.84577,"close":5.84655,"volume":107.37999725341797},{"timestamp":1742373600000,"open":5.84662,"high":5.84719,"low":5.84607,"close":5.84625,"volume":116.76000213623047},{"timestamp":1742373660000,"open":5.84621,"high":5.8469,"low":5.84579,"close":5.84648,"volume":112.08000183105469},{"timestamp":1742373720000,"open":5.84648,"high":5.84648,"low":5.84506,"close":5.84509,"volume":82.9000015258789},{"timestamp":1742373780000,"open":5.845,"high":5.8454,"low":5.84429,"close":5.84453,"volume":71.2300033569336},{"timestamp":1742373840000,"open":5.84469,"high":5.84485,"low":5.84392,"close":5.84426,"volume":30.639999389648438},{"timestamp":1742373900000,"open":5.84422,"high":5.84425,"low":5.84306,"close":5.84378,"volume":43.119998931884766},{"timestamp":1742373960000,"open":5.8438,"high":5.84585,"low":5.84376,"close":5.84585,"volume":38.540000915527344},{"timestamp":1742374020000,"open":5.84574,"high":5.84669,"low":5.84508,"close":5.84526,"volume":78.83999633789062},{"timestamp":1742374080000,"open":5.84572,"high":5.84691,"low":5.84567,"close":5.84593,"volume":45.5099983215332},{"timestamp":1742374140000,"open":5.84598,"high":5.84627,"low":5.84507,"close":5.84526,"volume":100.12999725341797},{"timestamp":1742374200000,"open":5.84525,"high":5.8455,"low":5.84278,"close":5.84295,"volume":68.19999694824219},{"timestamp":1742374260000,"open":5.84295,"high":5.84404,"low":5.84262,"close":5.84374,"volume":72.4000015258789},{"timestamp":1742374320000,"open":5.84383,"high":5.84383,"low":5.84185,"close":5.842,"volume":56.880001068115234},{"timestamp":1742374380000,"open":5.84207,"high":5.84241,"low":5.841,"close":5.8415,"volume":21.690000534057617},{"timestamp":1742374440000,"open":5.84148,"high":5.84327,"low":5.84122,"close":5.84318,"volume":23.469999313354492},{"timestamp":1742374500000,"open":5.84315,"high":5.8439,"low":5.84247,"close":5.84339,"volume":26.1200008392334},{"timestamp":1742374560000,"open":5.84314,"high":5.84586,"low":5.84262,"close":5.84554,"volume":24.510000228881836},{"timestamp":1742374620000,"open":5.84575,"high":5.84579,"low":5.84324,"close":5.84528,"volume":46.7599983215332},{"timestamp":1742374680000,"open":5.84527,"high":5.84616,"low":5.84384,"close":5.84492,"volume":59.849998474121094},{"timestamp":1742374740000,"open":5.84497,"high":5.84516,"low":5.84325,"close":5.844,"volume":43.7400016784668},{"timestamp":1742374800000,"open":5.84413,"high":5.84573,"low":5.8439,"close":5.84513,"volume":42.95000076293945},{"timestamp":1742374860000,"open":5.84512,"high":5.8453,"low":5.84265,"close":5.8428,"volume":60.2599983215332},{"timestamp":1742374920000,"open":5.84281,"high":5.84333,"low":5.8415,"close":5.84169,"volume":106.08000183105469},{"timestamp":1742374980000,"open":5.84164,"high":5.84206,"low":5.84065,"close":5.84117,"volume":83.62000274658203},{"timestamp":1742375040000,"open":5.8413,"high":5.84167,"low":5.84033,"close":5.84092,"volume":91.88999938964844},{"timestamp":1742375100000,"open":5.84079,"high":5.84186,"low":5.84054,"close":5.84152,"volume":54.290000915527344},{"timestamp":1742375160000,"open":5.84149,"high":5.84152,"low":5.84067,"close":5.84115,"volume":27.200000762939453},{"timestamp":1742375220000,"open":5.84106,"high":5.84119,"low":5.83931,"close":5.83955,"volume":13.279999732971191},{"timestamp":1742375280000,"open":5.83948,"high":5.83978,"low":5.83843,"close":5.83929,"volume":19.469999313354492},{"timestamp":1742375340000,"open":5.83915,"high":5.83928,"low":5.83864,"close":5.83886,"volume":14.40999984741211},{"timestamp":1742375400000,"open":5.83902,"high":5.83975,"low":5.83878,"close":5.83878,"volume":10.15999984741211},{"timestamp":1742375460000,"open":5.83866,"high":5.83962,"low":5.83842,"close":5.83842,"volume":20.010000228881836},{"timestamp":1742375520000,"open":5.83843,"high":5.83939,"low":5.83825,"close":5.83937,"volume":15.979999542236328},{"timestamp":1742375580000,"open":5.83937,"high":5.83963,"low":5.83823,"close":5.83866,"volume":37.75},{"timestamp":1742375640000,"open":5.83859,"high":5.83896,"low":5.83807,"close":5.8389,"volume":74.94000244140625},{"timestamp":1742375700000,"open":5.83887,"high":5.83938,"low":5.83824,"close":5.83846,"volume":13.819999694824219},{"timestamp":1742375760000,"open":5.83849,"high":5.83906,"low":5.83779,"close":5.83876,"volume":101.1500015258789},{"timestamp":1742375820000,"open":5.83887,"high":5.83901,"low":5.83776,"close":5.83802,"volume":70.9800033569336},{"timestamp":1742375880000,"open":5.83805,"high":5.83912,"low":5.83756,"close":5.83756,"volume":73.79000091552734},{"timestamp":1742375940000,"open":5.83755,"high":5.8378,"low":5.83584,"close":5.83589,"volume":93.69000244140625},{"timestamp":1742376000000,"open":5.83596,"high":5.837,"low":5.83549,"close":5.83688,"volume":31.06999969482422},{"timestamp":1742376060000,"open":5.83674,"high":5.83694,"low":5.83457,"close":5.83457,"volume":45.029998779296875},{"timestamp":1742376120000,"open":5.83457,"high":5.8353,"low":5.83441,"close":5.83518,"volume":15.6899995803833},{"timestamp":1742376180000,"open":5.83519,"high":5.8353,"low":5.83421,"close":5.83452,"volume":15.670000076293945},{"timestamp":1742376240000,"open":5.83465,"high":5.83576,"low":5.8342,"close":5.83573,"volume":16.049999237060547},{"timestamp":1742376300000,"open":5.83584,"high":5.83703,"low":5.83507,"close":5.837,"volume":20.75},{"timestamp":1742376360000,"open":5.83684,"high":5.83705,"low":5.83588,"close":5.83642,"volume":13.399999618530273},{"timestamp":1742376420000,"open":5.83642,"high":5.83765,"low":5.83639,"close":5.83747,"volume":13.920000076293945},{"timestamp":1742376480000,"open":5.83756,"high":5.83756,"low":5.83614,"close":5.8366,"volume":38.560001373291016},{"timestamp":1742376540000,"open":5.83664,"high":5.83727,"low":5.83591,"close":5.83727,"volume":86.94999694824219},{"timestamp":1742376600000,"open":5.83724,"high":5.83741,"low":5.83546,"close":5.83575,"volume":92.66999816894531},{"timestamp":1742376660000,"open":5.83576,"high":5.83747,"low":5.83576,"close":5.83692,"volume":69.81999969482422},{"timestamp":1742376720000,"open":5.83686,"high":5.83781,"low":5.83514,"close":5.83532,"volume":23.950000762939453},{"timestamp":1742376780000,"open":5.83532,"high":5.8361,"low":5.83528,"close":5.83578,"volume":26.989999771118164},{"timestamp":1742376840000,"open":5.83565,"high":5.83591,"low":5.83514,"close":5.8356,"volume":14.119999885559082},{"timestamp":1742376900000,"open":5.8354,"high":5.83899,"low":5.83538,"close":5.83871,"volume":24.950000762939453},{"timestamp":1742376960000,"open":5.83866,"high":5.83866,"low":5.83726,"close":5.83733,"volume":16.110000610351562},{"timestamp":1742377020000,"open":5.83727,"high":5.83768,"low":5.83677,"close":5.8368,"volume":15.5},{"timestamp":1742377080000,"open":5.83692,"high":5.8379,"low":5.83643,"close":5.83762,"volume":17.030000686645508},{"timestamp":1742377140000,"open":5.8376,"high":5.83779,"low":5.83724,"close":5.83727,"volume":17.93000030517578},{"timestamp":1742377200000,"open":5.83737,"high":5.8383,"low":5.83669,"close":5.83772,"volume":19.969999313354492},{"timestamp":1742377260000,"open":5.83771,"high":5.83831,"low":5.83756,"close":5.83822,"volume":46.86000061035156},{"timestamp":1742377320000,"open":5.83832,"high":5.83905,"low":5.83809,"close":5.83905,"volume":20.389999389648438},{"timestamp":1742377380000,"open":5.83905,"high":5.84091,"low":5.839,"close":5.84056,"volume":19.030000686645508},{"timestamp":1742377440000,"open":5.84058,"high":5.84096,"low":5.84036,"close":5.84036,"volume":12.5600004196167},{"timestamp":1742377500000,"open":5.84043,"high":5.841,"low":5.84025,"close":5.84085,"volume":58.97999954223633},{"timestamp":1742377560000,"open":5.84085,"high":5.84104,"low":5.84028,"close":5.8409,"volume":14.170000076293945},{"timestamp":1742377620000,"open":5.84089,"high":5.84089,"low":5.84001,"close":5.84034,"volume":26.299999237060547},{"timestamp":1742377680000,"open":5.84034,"high":5.84039,"low":5.83956,"close":5.84008,"volume":15.470000267028809},{"timestamp":1742377740000,"open":5.84014,"high":5.84034,"low":5.83954,"close":5.83993,"volume":81.26000213623047},{"timestamp":1742377800000,"open":5.83992,"high":5.84018,"low":5.83961,"close":5.83961,"volume":62.38999938964844},{"timestamp":1742377860000,"open":5.83964,"high":5.84047,"low":5.83773,"close":5.83816,"volume":25.989999771118164},{"timestamp":1742377920000,"open":5.83829,"high":5.83852,"low":5.83638,"close":5.83668,"volume":26.219999313354492},{"timestamp":1742377980000,"open":5.837,"high":5.83761,"low":5.83663,"close":5.8371,"volume":32.4900016784668},{"timestamp":1742378040000,"open":5.83713,"high":5.83845,"low":5.83713,"close":5.83799,"volume":50.59000015258789},{"timestamp":1742378100000,"open":5.83787,"high":5.8396,"low":5.83772,"close":5.83928,"volume":63.90999984741211},{"timestamp":1742378160000,"open":5.83945,"high":5.83982,"low":5.83876,"close":5.83961,"volume":42.13999938964844},{"timestamp":1742378220000,"open":5.83942,"high":5.8409,"low":5.83942,"close":5.84026,"volume":58.560001373291016},{"timestamp":1742378280000,"open":5.84032,"high":5.8415,"low":5.84029,"close":5.84143,"volume":38.77000045776367},{"timestamp":1742378340000,"open":5.84156,"high":5.845,"low":5.8414,"close":5.84245,"volume":84.63999938964844},{"timestamp":1742378400000,"open":5.84244,"high":5.84922,"low":5.8422,"close":5.8457,"volume":79.04000091552734},{"timestamp":1742378460000,"open":5.84594,"high":5.84594,"low":5.84432,"close":5.84455,"volume":45},{"timestamp":1742378520000,"open":5.84439,"high":5.84507,"low":5.84338,"close":5.84388,"volume":26.5},{"timestamp":1742378580000,"open":5.84393,"high":5.84501,"low":5.84385,"close":5.84465,"volume":78.86000061035156},{"timestamp":1742378640000,"open":5.84447,"high":5.84773,"low":5.84447,"close":5.84752,"volume":131.4199981689453},{"timestamp":1742378700000,"open":5.84761,"high":5.84828,"low":5.84677,"close":5.84737,"volume":111.56999969482422},{"timestamp":1742378760000,"open":5.84706,"high":5.84716,"low":5.84591,"close":5.84631,"volume":62.36000061035156},{"timestamp":1742378820000,"open":5.84631,"high":5.84631,"low":5.84515,"close":5.84523,"volume":31.239999771118164},{"timestamp":1742378880000,"open":5.84525,"high":5.84657,"low":5.84525,"close":5.84649,"volume":20.530000686645508},{"timestamp":1742378940000,"open":5.84648,"high":5.84659,"low":5.84546,"close":5.84581,"volume":11.960000038146973},{"timestamp":1742379000000,"open":5.84582,"high":5.84656,"low":5.84477,"close":5.84493,"volume":28.940000534057617},{"timestamp":1742379060000,"open":5.8449,"high":5.8467,"low":5.8448,"close":5.84656,"volume":11.15999984741211},{"timestamp":1742379120000,"open":5.84656,"high":5.84719,"low":5.84569,"close":5.84573,"volume":17.600000381469727},{"timestamp":1742379180000,"open":5.84566,"high":5.84622,"low":5.84506,"close":5.84517,"volume":18.110000610351562},{"timestamp":1742379240000,"open":5.84516,"high":5.84577,"low":5.84482,"close":5.84544,"volume":25.1299991607666},{"timestamp":1742379300000,"open":5.8454,"high":5.84673,"low":5.84484,"close":5.84664,"volume":43.38999938964844},{"timestamp":1742379360000,"open":5.84664,"high":5.8467,"low":5.84559,"close":5.84572,"volume":33.290000915527344},{"timestamp":1742379420000,"open":5.84566,"high":5.8462,"low":5.84539,"close":5.84589,"volume":11.460000038146973},{"timestamp":1742379480000,"open":5.84586,"high":5.84627,"low":5.84382,"close":5.84575,"volume":32.70000076293945},{"timestamp":1742379540000,"open":5.84579,"high":5.8465,"low":5.84548,"close":5.8465,"volume":13.819999694824219},{"timestamp":1742379600000,"open":5.8465,"high":5.8473,"low":5.84476,"close":5.84702,"volume":14.710000038146973},{"timestamp":1742379660000,"open":5.84703,"high":5.84736,"low":5.84555,"close":5.84555,"volume":17.31999969482422},{"timestamp":1742379720000,"open":5.84571,"high":5.84666,"low":5.84553,"close":5.84643,"volume":16.68000030517578},{"timestamp":1742379780000,"open":5.84644,"high":5.84665,"low":5.84555,"close":5.84628,"volume":16.8700008392334},{"timestamp":1742379840000,"open":5.84627,"high":5.84654,"low":5.84603,"close":5.84653,"volume":15.569999694824219},{"timestamp":1742379900000,"open":5.84659,"high":5.84767,"low":5.84658,"close":5.8473,"volume":13.430000305175781},{"timestamp":1742379960000,"open":5.84708,"high":5.84752,"low":5.84634,"close":5.84635,"volume":29.200000762939453},{"timestamp":1742380020000,"open":5.84624,"high":5.84656,"low":5.84607,"close":5.84629,"volume":31.450000762939453},{"timestamp":1742380080000,"open":5.8461,"high":5.84653,"low":5.84515,"close":5.84534,"volume":20.139999389648438},{"timestamp":1742380140000,"open":5.84537,"high":5.84635,"low":5.84537,"close":5.84602,"volume":19.649999618530273},{"timestamp":1742380200000,"open":5.84605,"high":5.84829,"low":5.84596,"close":5.847,"volume":46.36000061035156},{"timestamp":1742380260000,"open":5.84713,"high":5.84774,"low":5.84713,"close":5.84729,"volume":13.699999809265137},{"timestamp":1742380320000,"open":5.84717,"high":5.84814,"low":5.84646,"close":5.84668,"volume":81.05000305175781},{"timestamp":1742380380000,"open":5.84668,"high":5.8474,"low":5.84652,"close":5.8474,"volume":40.22999954223633},{"timestamp":1742380440000,"open":5.8475,"high":5.8483,"low":5.84713,"close":5.84769,"volume":17.6299991607666},{"timestamp":1742380500000,"open":5.84759,"high":5.84864,"low":5.84737,"close":5.84824,"volume":14.989999771118164},{"timestamp":1742380560000,"open":5.8482,"high":5.84879,"low":5.84807,"close":5.84872,"volume":24.81999969482422},{"timestamp":1742380620000,"open":5.84872,"high":5.84945,"low":5.84869,"close":5.84917,"volume":47.90999984741211},{"timestamp":1742380680000,"open":5.84914,"high":5.84927,"low":5.84845,"close":5.84897,"volume":25.280000686645508},{"timestamp":1742380740000,"open":5.84897,"high":5.84935,"low":5.8485,"close":5.84926,"volume":13.050000190734863},{"timestamp":1742380800000,"open":5.84927,"high":5.84927,"low":5.84865,"close":5.8488,"volume":20.440000534057617},{"timestamp":1742380860000,"open":5.84894,"high":5.84939,"low":5.84873,"close":5.84873,"volume":5.400000095367432},{"timestamp":1742380920000,"open":5.84877,"high":5.84921,"low":5.84856,"close":5.84887,"volume":19.81999969482422},{"timestamp":1742380980000,"open":5.84888,"high":5.84938,"low":5.84858,"close":5.84889,"volume":35.09000015258789},{"timestamp":1742381040000,"open":5.84889,"high":5.8492,"low":5.84867,"close":5.84867,"volume":33.29999923706055},{"timestamp":1742381100000,"open":5.84869,"high":5.84881,"low":5.8476,"close":5.84827,"volume":28.3799991607666},{"timestamp":1742381160000,"open":5.84834,"high":5.84847,"low":5.84787,"close":5.8483,"volume":33.810001373291016},{"timestamp":1742381220000,"open":5.84823,"high":5.84834,"low":5.84484,"close":5.84486,"volume":62.220001220703125},{"timestamp":1742381280000,"open":5.84483,"high":5.84576,"low":5.84483,"close":5.84507,"volume":50.59000015258789},{"timestamp":1742381340000,"open":5.84509,"high":5.84509,"low":5.84375,"close":5.84411,"volume":18.940000534057617},{"timestamp":1742381400000,"open":5.84414,"high":5.84415,"low":5.84277,"close":5.84332,"volume":25.139999389648438},{"timestamp":1742381460000,"open":5.84338,"high":5.84338,"low":5.84214,"close":5.84313,"volume":19.270000457763672},{"timestamp":1742381520000,"open":5.84306,"high":5.84414,"low":5.84275,"close":5.84414,"volume":17.780000686645508},{"timestamp":1742381580000,"open":5.84417,"high":5.84449,"low":5.84389,"close":5.84422,"volume":15.229999542236328},{"timestamp":1742381640000,"open":5.84428,"high":5.84458,"low":5.84375,"close":5.84458,"volume":7.159999847412109},{"timestamp":1742381700000,"open":5.84452,"high":5.84455,"low":5.8437,"close":5.84386,"volume":25.93000030517578},{"timestamp":1742381760000,"open":5.84389,"high":5.84422,"low":5.8435,"close":5.84421,"volume":10.510000228881836},{"timestamp":1742381820000,"open":5.84421,"high":5.84436,"low":5.84398,"close":5.8443,"volume":7.340000152587891},{"timestamp":1742381880000,"open":5.84427,"high":5.84555,"low":5.84427,"close":5.84546,"volume":16.25},{"timestamp":1742381940000,"open":5.84542,"high":5.84558,"low":5.84455,"close":5.84455,"volume":11.600000381469727},{"timestamp":1742382000000,"open":5.84446,"high":5.84481,"low":5.84385,"close":5.84385,"volume":20.799999237060547},{"timestamp":1742382060000,"open":5.84387,"high":5.84392,"low":5.84301,"close":5.84328,"volume":10.25},{"timestamp":1742382120000,"open":5.84341,"high":5.844,"low":5.84307,"close":5.84386,"volume":24.329999923706055},{"timestamp":1742382180000,"open":5.84379,"high":5.84469,"low":5.84379,"close":5.84468,"volume":13.039999961853027},{"timestamp":1742382240000,"open":5.84468,"high":5.84471,"low":5.84403,"close":5.84407,"volume":13.109999656677246},{"timestamp":1742382300000,"open":5.844,"high":5.84537,"low":5.844,"close":5.84428,"volume":18.350000381469727},{"timestamp":1742382360000,"open":5.84435,"high":5.84585,"low":5.84426,"close":5.84566,"volume":26.56999969482422},{"timestamp":1742382420000,"open":5.84573,"high":5.84643,"low":5.84527,"close":5.84609,"volume":34.189998626708984},{"timestamp":1742382480000,"open":5.84612,"high":5.84839,"low":5.84574,"close":5.84839,"volume":42.790000915527344},{"timestamp":1742382540000,"open":5.84837,"high":5.84903,"low":5.84781,"close":5.84784,"volume":59.61000061035156},{"timestamp":1742382600000,"open":5.84786,"high":5.84797,"low":5.84674,"close":5.84686,"volume":87.95999908447266},{"timestamp":1742382660000,"open":5.84685,"high":5.84685,"low":5.84527,"close":5.84545,"volume":64.75},{"timestamp":1742382720000,"open":5.84544,"high":5.84548,"low":5.84408,"close":5.84433,"volume":54.099998474121094},{"timestamp":1742382780000,"open":5.84435,"high":5.84437,"low":5.84338,"close":5.84359,"volume":43.66999816894531},{"timestamp":1742382840000,"open":5.84353,"high":5.84416,"low":5.84326,"close":5.84401,"volume":19.40999984741211},{"timestamp":1742382900000,"open":5.84388,"high":5.84391,"low":5.84167,"close":5.8434,"volume":15.619999885559082},{"timestamp":1742382960000,"open":5.84324,"high":5.84337,"low":5.84273,"close":5.84322,"volume":46.540000915527344},{"timestamp":1742383020000,"open":5.84324,"high":5.84325,"low":5.84266,"close":5.84277,"volume":31.959999084472656},{"timestamp":1742383080000,"open":5.8428,"high":5.8428,"low":5.84152,"close":5.84199,"volume":21.329999923706055},{"timestamp":1742383140000,"open":5.84208,"high":5.84231,"low":5.84155,"close":5.84189,"volume":19.190000534057617},{"timestamp":1742383200000,"open":5.84183,"high":5.84225,"low":5.84156,"close":5.84189,"volume":15.789999961853027},{"timestamp":1742383260000,"open":5.84193,"high":5.84223,"low":5.84177,"close":5.84203,"volume":33},{"timestamp":1742383320000,"open":5.842,"high":5.84209,"low":5.84166,"close":5.84166,"volume":17.440000534057617},{"timestamp":1742383380000,"open":5.84151,"high":5.84151,"low":5.83931,"close":5.83958,"volume":12.399999618530273},{"timestamp":1742383440000,"open":5.83966,"high":5.84,"low":5.83914,"close":5.83914,"volume":11.399999618530273},{"timestamp":1742383500000,"open":5.83894,"high":5.8395,"low":5.83853,"close":5.83923,"volume":14.5600004196167},{"timestamp":1742383560000,"open":5.83929,"high":5.83994,"low":5.8392,"close":5.83988,"volume":14.800000190734863},{"timestamp":1742383620000,"open":5.83981,"high":5.8399,"low":5.83939,"close":5.83953,"volume":14.319999694824219},{"timestamp":1742383680000,"open":5.83953,"high":5.83976,"low":5.83889,"close":5.83976,"volume":13.3100004196167},{"timestamp":1742383740000,"open":5.83974,"high":5.83995,"low":5.8394,"close":5.83987,"volume":15.550000190734863},{"timestamp":1742383800000,"open":5.83981,"high":5.84095,"low":5.83969,"close":5.84091,"volume":18.229999542236328},{"timestamp":1742383860000,"open":5.84092,"high":5.84127,"low":5.84054,"close":5.84124,"volume":7.599999904632568},{"timestamp":1742383920000,"open":5.8412,"high":5.8412,"low":5.83732,"close":5.83764,"volume":26.549999237060547},{"timestamp":1742383980000,"open":5.83761,"high":5.83789,"low":5.83697,"close":5.83712,"volume":18.040000915527344},{"timestamp":1742384040000,"open":5.83729,"high":5.83733,"low":5.83587,"close":5.83625,"volume":13.319999694824219},{"timestamp":1742384100000,"open":5.83646,"high":5.83676,"low":5.8356,"close":5.83588,"volume":18.559999465942383},{"timestamp":1742384160000,"open":5.83588,"high":5.83647,"low":5.83542,"close":5.8357,"volume":16.209999084472656},{"timestamp":1742384220000,"open":5.83576,"high":5.83576,"low":5.83375,"close":5.83482,"volume":26.3799991607666},{"timestamp":1742384280000,"open":5.83482,"high":5.83513,"low":5.83373,"close":5.83395,"volume":21.299999237060547},{"timestamp":1742384340000,"open":5.83389,"high":5.8351,"low":5.83389,"close":5.83495,"volume":56.779998779296875},{"timestamp":1742384400000,"open":5.83494,"high":5.8352,"low":5.83436,"close":5.8351,"volume":17.8799991607666},{"timestamp":1742384460000,"open":5.83507,"high":5.83608,"low":5.83471,"close":5.83588,"volume":11.720000267028809},{"timestamp":1742384520000,"open":5.83571,"high":5.83647,"low":5.83493,"close":5.83493,"volume":19.25},{"timestamp":1742384580000,"open":5.83482,"high":5.8349,"low":5.83337,"close":5.83337,"volume":25.8799991607666},{"timestamp":1742384640000,"open":5.8334,"high":5.83444,"low":5.83326,"close":5.83362,"volume":15.829999923706055},{"timestamp":1742384700000,"open":5.83365,"high":5.83391,"low":5.83294,"close":5.83338,"volume":20.65999984741211},{"timestamp":1742384760000,"open":5.83348,"high":5.83455,"low":5.83333,"close":5.83349,"volume":24.350000381469727},{"timestamp":1742384820000,"open":5.83346,"high":5.83392,"low":5.83305,"close":5.83351,"volume":14.289999961853027},{"timestamp":1742384880000,"open":5.83363,"high":5.83398,"low":5.83345,"close":5.83391,"volume":13.859999656677246},{"timestamp":1742384940000,"open":5.83385,"high":5.83467,"low":5.83385,"close":5.83454,"volume":21.600000381469727},{"timestamp":1742385000000,"open":5.83455,"high":5.83577,"low":5.83453,"close":5.83568,"volume":29.530000686645508},{"timestamp":1742385060000,"open":5.83566,"high":5.83587,"low":5.83551,"close":5.83569,"volume":20.25},{"timestamp":1742385120000,"open":5.83569,"high":5.83594,"low":5.83439,"close":5.83448,"volume":18.940000534057617},{"timestamp":1742385180000,"open":5.83449,"high":5.83593,"low":5.83438,"close":5.83591,"volume":37.15999984741211},{"timestamp":1742385240000,"open":5.83585,"high":5.83601,"low":5.83514,"close":5.83564,"volume":48.310001373291016},{"timestamp":1742385300000,"open":5.83565,"high":5.83565,"low":5.83437,"close":5.83437,"volume":36.279998779296875},{"timestamp":1742385360000,"open":5.83451,"high":5.83594,"low":5.83303,"close":5.83537,"volume":49.189998626708984},{"timestamp":1742385420000,"open":5.83545,"high":5.83655,"low":5.83496,"close":5.8359,"volume":30.389999389648438},{"timestamp":1742385480000,"open":5.83585,"high":5.83605,"low":5.83521,"close":5.83525,"volume":20.65999984741211},{"timestamp":1742385540000,"open":5.83538,"high":5.83566,"low":5.83506,"close":5.83537,"volume":26.270000457763672},{"timestamp":1742385600000,"open":5.83537,"high":5.83594,"low":5.83515,"close":5.83568,"volume":34.689998626708984},{"timestamp":1742385660000,"open":5.83562,"high":5.83565,"low":5.83444,"close":5.83464,"volume":25.1200008392334},{"timestamp":1742385720000,"open":5.83458,"high":5.83516,"low":5.83435,"close":5.83439,"volume":20.56999969482422},{"timestamp":1742385780000,"open":5.83435,"high":5.8348,"low":5.83399,"close":5.83426,"volume":21.610000610351562},{"timestamp":1742385840000,"open":5.83424,"high":5.83424,"low":5.83318,"close":5.83355,"volume":32.959999084472656},{"timestamp":1742385900000,"open":5.83361,"high":5.83415,"low":5.83314,"close":5.83357,"volume":25.059999465942383},{"timestamp":1742385960000,"open":5.83353,"high":5.83571,"low":5.83335,"close":5.83571,"volume":26.8799991607666},{"timestamp":1742386020000,"open":5.83571,"high":5.83599,"low":5.83493,"close":5.8352,"volume":35.869998931884766},{"timestamp":1742386080000,"open":5.83523,"high":5.83585,"low":5.83403,"close":5.83403,"volume":25.530000686645508},{"timestamp":1742386140000,"open":5.834,"high":5.83582,"low":5.83399,"close":5.83582,"volume":24.149999618530273},{"timestamp":1742386200000,"open":5.83582,"high":5.83697,"low":5.83582,"close":5.83688,"volume":23.280000686645508},{"timestamp":1742386260000,"open":5.83688,"high":5.8378,"low":5.83596,"close":5.83712,"volume":35.150001525878906},{"timestamp":1742386320000,"open":5.83731,"high":5.83796,"low":5.83663,"close":5.83705,"volume":38.77000045776367},{"timestamp":1742386380000,"open":5.83712,"high":5.83833,"low":5.83703,"close":5.83799,"volume":30.920000076293945},{"timestamp":1742386440000,"open":5.83799,"high":5.83808,"low":5.83735,"close":5.83808,"volume":25.059999465942383},{"timestamp":1742386500000,"open":5.83799,"high":5.83829,"low":5.83757,"close":5.83804,"volume":46.900001525878906},{"timestamp":1742386560000,"open":5.83801,"high":5.8397,"low":5.83801,"close":5.83969,"volume":66.36000061035156},{"timestamp":1742386620000,"open":5.83969,"high":5.83973,"low":5.83892,"close":5.83962,"volume":23.040000915527344},{"timestamp":1742386680000,"open":5.83961,"high":5.83961,"low":5.83841,"close":5.83857,"volume":12.399999618530273},{"timestamp":1742386740000,"open":5.83863,"high":5.83922,"low":5.83856,"close":5.83912,"volume":18.139999389648438},{"timestamp":1742386800000,"open":5.83921,"high":5.83994,"low":5.83908,"close":5.83936,"volume":24.969999313354492},{"timestamp":1742386860000,"open":5.83936,"high":5.83968,"low":5.83913,"close":5.83959,"volume":54.209999084472656},{"timestamp":1742386920000,"open":5.83957,"high":5.84006,"low":5.83957,"close":5.8398,"volume":10.270000457763672},{"timestamp":1742386980000,"open":5.8398,"high":5.84023,"low":5.83968,"close":5.84006,"volume":42.099998474121094},{"timestamp":1742387040000,"open":5.84004,"high":5.84078,"low":5.84003,"close":5.84073,"volume":67.2300033569336},{"timestamp":1742387100000,"open":5.84072,"high":5.84178,"low":5.84062,"close":5.84165,"volume":62.79999923706055},{"timestamp":1742387160000,"open":5.84153,"high":5.84163,"low":5.83998,"close":5.84132,"volume":69.83999633789062},{"timestamp":1742387220000,"open":5.84114,"high":5.84144,"low":5.84065,"close":5.8409,"volume":18.6299991607666},{"timestamp":1742387280000,"open":5.84094,"high":5.842,"low":5.84094,"close":5.84184,"volume":58.279998779296875},{"timestamp":1742387340000,"open":5.84181,"high":5.84223,"low":5.8417,"close":5.8418,"volume":19.889999389648438},{"timestamp":1742387400000,"open":5.84186,"high":5.84239,"low":5.84176,"close":5.84225,"volume":32.75},{"timestamp":1742387460000,"open":5.84219,"high":5.84308,"low":5.84207,"close":5.84271,"volume":18.940000534057617},{"timestamp":1742387520000,"open":5.84275,"high":5.84418,"low":5.84275,"close":5.8438,"volume":22.510000228881836},{"timestamp":1742387580000,"open":5.8438,"high":5.84469,"low":5.84371,"close":5.8444,"volume":25.15999984741211},{"timestamp":1742387640000,"open":5.84436,"high":5.84479,"low":5.8436,"close":5.8436,"volume":20.309999465942383},{"timestamp":1742387700000,"open":5.84378,"high":5.84429,"low":5.84281,"close":5.84361,"volume":25.829999923706055},{"timestamp":1742387760000,"open":5.84373,"high":5.84398,"low":5.84347,"close":5.84385,"volume":24.350000381469727},{"timestamp":1742387820000,"open":5.84392,"high":5.84392,"low":5.84268,"close":5.8433,"volume":24.200000762939453},{"timestamp":1742387880000,"open":5.84336,"high":5.84423,"low":5.84302,"close":5.84382,"volume":23.020000457763672},{"timestamp":1742387940000,"open":5.84377,"high":5.84399,"low":5.84298,"close":5.84306,"volume":15.729999542236328},{"timestamp":1742388000000,"open":5.84295,"high":5.84312,"low":5.84017,"close":5.8402,"volume":25.280000686645508},{"timestamp":1742388060000,"open":5.84016,"high":5.84112,"low":5.83998,"close":5.84029,"volume":33.29999923706055},{"timestamp":1742388120000,"open":5.84039,"high":5.84079,"low":5.83844,"close":5.83862,"volume":25.43000030517578},{"timestamp":1742388180000,"open":5.83853,"high":5.83928,"low":5.83847,"close":5.83873,"volume":26.09000015258789},{"timestamp":1742388240000,"open":5.83874,"high":5.83909,"low":5.83802,"close":5.83806,"volume":19.219999313354492},{"timestamp":1742388300000,"open":5.83814,"high":5.83814,"low":5.83653,"close":5.83696,"volume":22.43000030517578},{"timestamp":1742388360000,"open":5.83686,"high":5.83741,"low":5.8367,"close":5.83728,"volume":22.790000915527344},{"timestamp":1742388420000,"open":5.83725,"high":5.83801,"low":5.83638,"close":5.83638,"volume":27.139999389648438},{"timestamp":1742388480000,"open":5.83645,"high":5.83682,"low":5.83621,"close":5.8364,"volume":20.780000686645508},{"timestamp":1742388540000,"open":5.83641,"high":5.83722,"low":5.83595,"close":5.83722,"volume":27.360000610351562},{"timestamp":1742388600000,"open":5.83737,"high":5.83792,"low":5.8367,"close":5.83697,"volume":32.630001068115234},{"timestamp":1742388660000,"open":5.83686,"high":5.83861,"low":5.83686,"close":5.8386,"volume":23.440000534057617},{"timestamp":1742388720000,"open":5.8387,"high":5.83975,"low":5.83838,"close":5.83972,"volume":31.09000015258789},{"timestamp":1742388780000,"open":5.83972,"high":5.84022,"low":5.83913,"close":5.84016,"volume":26.450000762939453},{"timestamp":1742388840000,"open":5.84021,"high":5.84041,"low":5.83939,"close":5.83948,"volume":19.989999771118164},{"timestamp":1742388900000,"open":5.83952,"high":5.84216,"low":5.83951,"close":5.84195,"volume":41.22999954223633},{"timestamp":1742388960000,"open":5.84182,"high":5.84285,"low":5.84156,"close":5.84241,"volume":30.729999542236328},{"timestamp":1742389020000,"open":5.84241,"high":5.84401,"low":5.84231,"close":5.84307,"volume":48.08000183105469},{"timestamp":1742389080000,"open":5.84307,"high":5.84334,"low":5.84124,"close":5.84136,"volume":61.2599983215332},{"timestamp":1742389140000,"open":5.84136,"high":5.84212,"low":5.8407,"close":5.8407,"volume":52.779998779296875},{"timestamp":1742389200000,"open":5.84072,"high":5.84191,"low":5.84016,"close":5.84132,"volume":55.43000030517578},{"timestamp":1742389260000,"open":5.84132,"high":5.84148,"low":5.84056,"close":5.84075,"volume":38.279998779296875},{"timestamp":1742389320000,"open":5.84081,"high":5.84142,"low":5.83992,"close":5.84009,"volume":33.560001373291016},{"timestamp":1742389380000,"open":5.84018,"high":5.84064,"low":5.8395,"close":5.84064,"volume":29.010000228881836},{"timestamp":1742389440000,"open":5.84049,"high":5.84067,"low":5.83934,"close":5.8405,"volume":25.799999237060547},{"timestamp":1742389500000,"open":5.84054,"high":5.84095,"low":5.83952,"close":5.84001,"volume":27.530000686645508},{"timestamp":1742389560000,"open":5.84001,"high":5.8406,"low":5.83957,"close":5.84021,"volume":34.09000015258789},{"timestamp":1742389620000,"open":5.84026,"high":5.84134,"low":5.84018,"close":5.84134,"volume":28.610000610351562},{"timestamp":1742389680000,"open":5.84139,"high":5.84245,"low":5.84087,"close":5.84245,"volume":27.65999984741211},{"timestamp":1742389740000,"open":5.84242,"high":5.84277,"low":5.84054,"close":5.84111,"volume":40.119998931884766},{"timestamp":1742389800000,"open":5.8411,"high":5.8411,"low":5.83941,"close":5.83953,"volume":32.95000076293945},{"timestamp":1742389860000,"open":5.83953,"high":5.83987,"low":5.83916,"close":5.83961,"volume":35.18000030517578},{"timestamp":1742389920000,"open":5.83953,"high":5.83967,"low":5.83918,"close":5.83924,"volume":32.349998474121094},{"timestamp":1742389980000,"open":5.83924,"high":5.83974,"low":5.83909,"close":5.83974,"volume":32.529998779296875},{"timestamp":1742390040000,"open":5.83978,"high":5.83978,"low":5.83916,"close":5.83916,"volume":25.579999923706055},{"timestamp":1742390100000,"open":5.83909,"high":5.83935,"low":5.83826,"close":5.83835,"volume":21.1299991607666},{"timestamp":1742390160000,"open":5.83836,"high":5.83884,"low":5.83815,"close":5.8386,"volume":25.579999923706055},{"timestamp":1742390220000,"open":5.83856,"high":5.83883,"low":5.8381,"close":5.83879,"volume":35.52000045776367},{"timestamp":1742390280000,"open":5.83875,"high":5.83915,"low":5.83754,"close":5.83772,"volume":20.229999542236328},{"timestamp":1742390340000,"open":5.83758,"high":5.83809,"low":5.83741,"close":5.83747,"volume":19.719999313354492},{"timestamp":1742390400000,"open":5.83747,"high":5.83788,"low":5.83714,"close":5.8375,"volume":21.729999542236328},{"timestamp":1742390460000,"open":5.83747,"high":5.83795,"low":5.83682,"close":5.83685,"volume":38.22999954223633},{"timestamp":1742390520000,"open":5.837,"high":5.837,"low":5.8364,"close":5.83646,"volume":41.619998931884766},{"timestamp":1742390580000,"open":5.8365,"high":5.83661,"low":5.83441,"close":5.83455,"volume":40.349998474121094},{"timestamp":1742390640000,"open":5.8345,"high":5.8352,"low":5.83433,"close":5.8344,"volume":31.610000610351562},{"timestamp":1742390700000,"open":5.83439,"high":5.835,"low":5.83392,"close":5.83404,"volume":30.229999542236328},{"timestamp":1742390760000,"open":5.83395,"high":5.83395,"low":5.83283,"close":5.83374,"volume":22.639999389648438},{"timestamp":1742390820000,"open":5.8339,"high":5.83409,"low":5.83351,"close":5.83374,"volume":35.38999938964844},{"timestamp":1742390880000,"open":5.83377,"high":5.83429,"low":5.83337,"close":5.83429,"volume":22.399999618530273},{"timestamp":1742390940000,"open":5.8342,"high":5.83511,"low":5.83404,"close":5.83511,"volume":89.56999969482422},{"timestamp":1742391000000,"open":5.83527,"high":5.83644,"low":5.83479,"close":5.83624,"volume":60.93000030517578},{"timestamp":1742391060000,"open":5.83626,"high":5.83671,"low":5.83478,"close":5.83503,"volume":79.88999938964844},{"timestamp":1742391120000,"open":5.83494,"high":5.83557,"low":5.83452,"close":5.83548,"volume":38.13999938964844},{"timestamp":1742391180000,"open":5.8356,"high":5.83587,"low":5.83494,"close":5.83549,"volume":54.84000015258789},{"timestamp":1742391240000,"open":5.83555,"high":5.83566,"low":5.83448,"close":5.83478,"volume":44.54999923706055},{"timestamp":1742391300000,"open":5.83458,"high":5.84006,"low":5.83458,"close":5.83977,"volume":69.47000122070312},{"timestamp":1742391360000,"open":5.84,"high":5.84091,"low":5.83915,"close":5.84054,"volume":58.810001373291016},{"timestamp":1742391420000,"open":5.84063,"high":5.84089,"low":5.83993,"close":5.84089,"volume":45.31999969482422},{"timestamp":1742391480000,"open":5.84086,"high":5.84121,"low":5.83985,"close":5.84028,"volume":76.9000015258789},{"timestamp":1742391540000,"open":5.84025,"high":5.8415,"low":5.84011,"close":5.84088,"volume":29.40999984741211},{"timestamp":1742391600000,"open":5.84113,"high":5.84113,"low":5.83962,"close":5.83998,"volume":53.18000030517578},{"timestamp":1742391660000,"open":5.84008,"high":5.84113,"low":5.83896,"close":5.83963,"volume":74.5999984741211},{"timestamp":1742391720000,"open":5.83978,"high":5.84102,"low":5.83978,"close":5.84034,"volume":45.209999084472656},{"timestamp":1742391780000,"open":5.84039,"high":5.84055,"low":5.83861,"close":5.83905,"volume":35.119998931884766},{"timestamp":1742391840000,"open":5.83896,"high":5.83932,"low":5.8385,"close":5.8385,"volume":23.729999542236328},{"timestamp":1742391900000,"open":5.83857,"high":5.83871,"low":5.83773,"close":5.83808,"volume":30.020000457763672},{"timestamp":1742391960000,"open":5.8386,"high":5.84137,"low":5.8386,"close":5.84108,"volume":49.33000183105469},{"timestamp":1742392020000,"open":5.84109,"high":5.84234,"low":5.84058,"close":5.84184,"volume":57.029998779296875},{"timestamp":1742392080000,"open":5.8417,"high":5.84223,"low":5.84043,"close":5.84043,"volume":63.06999969482422},{"timestamp":1742392140000,"open":5.84038,"high":5.84053,"low":5.83842,"close":5.8398,"volume":38.95000076293945},{"timestamp":1742392200000,"open":5.83982,"high":5.84127,"low":5.83963,"close":5.84082,"volume":38.20000076293945},{"timestamp":1742392260000,"open":5.84079,"high":5.84138,"low":5.84062,"close":5.84068,"volume":25.549999237060547},{"timestamp":1742392320000,"open":5.84079,"high":5.84079,"low":5.83932,"close":5.83961,"volume":24.530000686645508},{"timestamp":1742392380000,"open":5.83967,"high":5.8403,"low":5.83886,"close":5.8392,"volume":29.209999084472656},{"timestamp":1742392440000,"open":5.83918,"high":5.84066,"low":5.83848,"close":5.84009,"volume":49.52000045776367},{"timestamp":1742392500000,"open":5.84025,"high":5.84078,"low":5.83972,"close":5.84075,"volume":40.900001525878906},{"timestamp":1742392560000,"open":5.84058,"high":5.84098,"low":5.83776,"close":5.83818,"volume":36.83000183105469},{"timestamp":1742392620000,"open":5.83824,"high":5.83828,"low":5.83723,"close":5.83768,"volume":35.459999084472656},{"timestamp":1742392680000,"open":5.83808,"high":5.83973,"low":5.83801,"close":5.83933,"volume":40.02000045776367},{"timestamp":1742392740000,"open":5.83945,"high":5.84026,"low":5.83912,"close":5.83952,"volume":27.770000457763672},{"timestamp":1742392800000,"open":5.83961,"high":5.83973,"low":5.83813,"close":5.83824,"volume":50.970001220703125},{"timestamp":1742392860000,"open":5.83821,"high":5.83821,"low":5.83725,"close":5.83754,"volume":45.38999938964844},{"timestamp":1742392920000,"open":5.83756,"high":5.83793,"low":5.83685,"close":5.83703,"volume":22.959999084472656},{"timestamp":1742392980000,"open":5.83684,"high":5.83741,"low":5.83585,"close":5.83709,"volume":22.6200008392334},{"timestamp":1742393040000,"open":5.83725,"high":5.83752,"low":5.83577,"close":5.83615,"volume":30.34000015258789},{"timestamp":1742393100000,"open":5.83618,"high":5.83713,"low":5.83618,"close":5.83678,"volume":15.600000381469727},{"timestamp":1742393160000,"open":5.83684,"high":5.83749,"low":5.83631,"close":5.83732,"volume":18.989999771118164},{"timestamp":1742393220000,"open":5.83729,"high":5.83858,"low":5.83704,"close":5.83782,"volume":20.440000534057617},{"timestamp":1742393280000,"open":5.83786,"high":5.83789,"low":5.83707,"close":5.83733,"volume":30.1299991607666},{"timestamp":1742393340000,"open":5.83734,"high":5.83766,"low":5.83678,"close":5.83681,"volume":32.0099983215332},{"timestamp":1742393400000,"open":5.83679,"high":5.83781,"low":5.83661,"close":5.83759,"volume":24.670000076293945},{"timestamp":1742393460000,"open":5.83759,"high":5.83855,"low":5.83753,"close":5.83855,"volume":15.329999923706055},{"timestamp":1742393520000,"open":5.83856,"high":5.83912,"low":5.83842,"close":5.83875,"volume":33.4900016784668},{"timestamp":1742393580000,"open":5.83881,"high":5.83884,"low":5.83825,"close":5.83853,"volume":14.989999771118164},{"timestamp":1742393640000,"open":5.83872,"high":5.83905,"low":5.83728,"close":5.83751,"volume":21.889999389648438},{"timestamp":1742393700000,"open":5.83758,"high":5.83819,"low":5.83742,"close":5.83767,"volume":33.34000015258789},{"timestamp":1742393760000,"open":5.8378,"high":5.83919,"low":5.83777,"close":5.83892,"volume":14.40999984741211},{"timestamp":1742393820000,"open":5.83895,"high":5.83921,"low":5.83832,"close":5.83903,"volume":17.649999618530273},{"timestamp":1742393880000,"open":5.83893,"high":5.83914,"low":5.8378,"close":5.83792,"volume":21.799999237060547},{"timestamp":1742393940000,"open":5.83807,"high":5.83989,"low":5.83751,"close":5.83973,"volume":29.280000686645508},{"timestamp":1742394000000,"open":5.83969,"high":5.84058,"low":5.83938,"close":5.84022,"volume":35.86000061035156},{"timestamp":1742394060000,"open":5.84004,"high":5.84227,"low":5.84004,"close":5.84037,"volume":51.7400016784668},{"timestamp":1742394120000,"open":5.84034,"high":5.84135,"low":5.8401,"close":5.84135,"volume":16.899999618530273},{"timestamp":1742394180000,"open":5.84148,"high":5.84184,"low":5.84113,"close":5.84157,"volume":19.299999237060547},{"timestamp":1742394240000,"open":5.84145,"high":5.84202,"low":5.84105,"close":5.84202,"volume":59.279998779296875},{"timestamp":1742394300000,"open":5.842,"high":5.84274,"low":5.84177,"close":5.84215,"volume":52.72999954223633},{"timestamp":1742394360000,"open":5.84237,"high":5.84247,"low":5.84144,"close":5.84208,"volume":32.720001220703125},{"timestamp":1742394420000,"open":5.84215,"high":5.8428,"low":5.84195,"close":5.84234,"volume":19.549999237060547},{"timestamp":1742394480000,"open":5.84234,"high":5.84249,"low":5.84158,"close":5.84158,"volume":26.579999923706055},{"timestamp":1742394540000,"open":5.84157,"high":5.84281,"low":5.84149,"close":5.84225,"volume":37.59000015258789},{"timestamp":1742394600000,"open":5.84222,"high":5.8442,"low":5.8421,"close":5.844,"volume":72.16999816894531},{"timestamp":1742394660000,"open":5.84392,"high":5.84488,"low":5.84384,"close":5.84387,"volume":46.38999938964844},{"timestamp":1742394720000,"open":5.84377,"high":5.84429,"low":5.84282,"close":5.84335,"volume":24.190000534057617},{"timestamp":1742394780000,"open":5.84341,"high":5.84525,"low":5.84331,"close":5.84525,"volume":13.510000228881836},{"timestamp":1742394840000,"open":5.84515,"high":5.8456,"low":5.84477,"close":5.84527,"volume":14.239999771118164},{"timestamp":1742394900000,"open":5.84524,"high":5.84528,"low":5.84426,"close":5.84474,"volume":16.270000457763672},{"timestamp":1742394960000,"open":5.84474,"high":5.84495,"low":5.84395,"close":5.84395,"volume":18.139999389648438},{"timestamp":1742395020000,"open":5.84395,"high":5.84438,"low":5.84366,"close":5.84392,"volume":17.280000686645508},{"timestamp":1742395080000,"open":5.84384,"high":5.84388,"low":5.8435,"close":5.84366,"volume":16.040000915527344},{"timestamp":1742395140000,"open":5.84369,"high":5.84378,"low":5.843,"close":5.8435,"volume":11.359999656677246},{"timestamp":1742395200000,"open":5.84348,"high":5.84359,"low":5.8427,"close":5.84282,"volume":5.400000095367432},{"timestamp":1742395260000,"open":5.84276,"high":5.84321,"low":5.84272,"close":5.84295,"volume":4.800000190734863},{"timestamp":1742395320000,"open":5.84283,"high":5.84381,"low":5.84277,"close":5.84357,"volume":30.700000762939453},{"timestamp":1742395380000,"open":5.84363,"high":5.84382,"low":5.84236,"close":5.84261,"volume":19.239999771118164},{"timestamp":1742395440000,"open":5.84261,"high":5.84324,"low":5.84224,"close":5.84291,"volume":18.110000610351562},{"timestamp":1742395500000,"open":5.843,"high":5.84311,"low":5.84238,"close":5.84311,"volume":15.3100004196167},{"timestamp":1742395560000,"open":5.84301,"high":5.84405,"low":5.84238,"close":5.84396,"volume":15.399999618530273},{"timestamp":1742395620000,"open":5.84402,"high":5.84486,"low":5.84331,"close":5.84486,"volume":27.209999084472656},{"timestamp":1742395680000,"open":5.84489,"high":5.84512,"low":5.84425,"close":5.845,"volume":67.16999816894531},{"timestamp":1742395740000,"open":5.84479,"high":5.84631,"low":5.84446,"close":5.8463,"volume":17.979999542236328},{"timestamp":1742395800000,"open":5.84621,"high":5.8468,"low":5.84561,"close":5.8468,"volume":35.709999084472656},{"timestamp":1742395860000,"open":5.84692,"high":5.84969,"low":5.84689,"close":5.84946,"volume":60.97999954223633},{"timestamp":1742395920000,"open":5.84946,"high":5.8533,"low":5.84898,"close":5.85314,"volume":103.95999908447266},{"timestamp":1742395980000,"open":5.85317,"high":5.85407,"low":5.85266,"close":5.8534,"volume":63.630001068115234},{"timestamp":1742396040000,"open":5.85343,"high":5.85343,"low":5.85142,"close":5.85252,"volume":94.0999984741211},{"timestamp":1742396100000,"open":5.85255,"high":5.8526,"low":5.8517,"close":5.85225,"volume":88.30999755859375},{"timestamp":1742396160000,"open":5.85225,"high":5.85231,"low":5.85139,"close":5.8515,"volume":37.400001525878906},{"timestamp":1742396220000,"open":5.8516,"high":5.85194,"low":5.8509,"close":5.85143,"volume":24.520000457763672},{"timestamp":1742396280000,"open":5.85134,"high":5.85212,"low":5.85121,"close":5.85182,"volume":67.08999633789062},{"timestamp":1742396340000,"open":5.85174,"high":5.85189,"low":5.84939,"close":5.84945,"volume":27.530000686645508},{"timestamp":1742396400000,"open":5.84959,"high":5.84974,"low":5.84872,"close":5.84956,"volume":27.579999923706055},{"timestamp":1742396460000,"open":5.84953,"high":5.85063,"low":5.84928,"close":5.85044,"volume":22.389999389648438},{"timestamp":1742396520000,"open":5.8505,"high":5.85226,"low":5.8505,"close":5.85206,"volume":22.6200008392334},{"timestamp":1742396580000,"open":5.85206,"high":5.85264,"low":5.85195,"close":5.85245,"volume":16.600000381469727},{"timestamp":1742396640000,"open":5.85242,"high":5.85314,"low":5.85192,"close":5.85285,"volume":18.149999618530273},{"timestamp":1742396700000,"open":5.85291,"high":5.85315,"low":5.85161,"close":5.85203,"volume":26.450000762939453},{"timestamp":1742396760000,"open":5.85213,"high":5.85288,"low":5.85205,"close":5.85229,"volume":18.520000457763672},{"timestamp":1742396820000,"open":5.85229,"high":5.85229,"low":5.85044,"close":5.85068,"volume":11},{"timestamp":1742396880000,"open":5.85078,"high":5.85135,"low":5.85056,"close":5.85056,"volume":22.530000686645508},{"timestamp":1742396940000,"open":5.85046,"high":5.85046,"low":5.84921,"close":5.84979,"volume":57.02000045776367},{"timestamp":1742397000000,"open":5.8498,"high":5.85002,"low":5.84935,"close":5.8496,"volume":66.08000183105469},{"timestamp":1742397060000,"open":5.84968,"high":5.84968,"low":5.84781,"close":5.84794,"volume":56.68000030517578},{"timestamp":1742397120000,"open":5.84802,"high":5.84973,"low":5.84785,"close":5.84971,"volume":25.670000076293945},{"timestamp":1742397180000,"open":5.84991,"high":5.85143,"low":5.84991,"close":5.85097,"volume":31.43000030517578},{"timestamp":1742397240000,"open":5.85098,"high":5.85107,"low":5.85035,"close":5.85058,"volume":44.81999969482422},{"timestamp":1742397300000,"open":5.85057,"high":5.85121,"low":5.85015,"close":5.85015,"volume":36.22999954223633},{"timestamp":1742397360000,"open":5.85015,"high":5.85044,"low":5.84872,"close":5.84994,"volume":30.34000015258789},{"timestamp":1742397420000,"open":5.85,"high":5.85156,"low":5.84995,"close":5.85068,"volume":34.84000015258789},{"timestamp":1742397480000,"open":5.85081,"high":5.85265,"low":5.8498,"close":5.85212,"volume":99.5},{"timestamp":1742397540000,"open":5.85223,"high":5.85279,"low":5.85083,"close":5.85151,"volume":74.37999725341797},{"timestamp":1742397600000,"open":5.85148,"high":5.85159,"low":5.84886,"close":5.84946,"volume":35.869998931884766},{"timestamp":1742397660000,"open":5.84945,"high":5.85165,"low":5.84945,"close":5.85107,"volume":21.90999984741211},{"timestamp":1742397720000,"open":5.85118,"high":5.85254,"low":5.85104,"close":5.85176,"volume":71.94000244140625},{"timestamp":1742397780000,"open":5.85176,"high":5.85201,"low":5.85128,"close":5.85183,"volume":50.66999816894531},{"timestamp":1742397840000,"open":5.85183,"high":5.85193,"low":5.85123,"close":5.85174,"volume":19.09000015258789},{"timestamp":1742397900000,"open":5.85175,"high":5.85191,"low":5.84856,"close":5.84961,"volume":25.100000381469727},{"timestamp":1742397960000,"open":5.84961,"high":5.85006,"low":5.84925,"close":5.84964,"volume":35.040000915527344},{"timestamp":1742398020000,"open":5.84959,"high":5.85177,"low":5.84918,"close":5.85093,"volume":57.13999938964844},{"timestamp":1742398080000,"open":5.85098,"high":5.85152,"low":5.8505,"close":5.85099,"volume":81.55000305175781},{"timestamp":1742398140000,"open":5.85098,"high":5.85224,"low":5.85098,"close":5.85188,"volume":95.37000274658203},{"timestamp":1742398200000,"open":5.85204,"high":5.85311,"low":5.85116,"close":5.85285,"volume":54.97999954223633},{"timestamp":1742398260000,"open":5.85283,"high":5.85464,"low":5.85261,"close":5.85402,"volume":31.56999969482422},{"timestamp":1742398320000,"open":5.85402,"high":5.85428,"low":5.85186,"close":5.85218,"volume":45.45000076293945},{"timestamp":1742398380000,"open":5.85217,"high":5.85455,"low":5.85193,"close":5.85442,"volume":34.880001068115234},{"timestamp":1742398440000,"open":5.85444,"high":5.85614,"low":5.85444,"close":5.85545,"volume":45.43000030517578},{"timestamp":1742398500000,"open":5.85561,"high":5.85588,"low":5.85263,"close":5.85334,"volume":55.459999084472656},{"timestamp":1742398560000,"open":5.85325,"high":5.85334,"low":5.85185,"close":5.85186,"volume":39.02000045776367},{"timestamp":1742398620000,"open":5.85179,"high":5.85206,"low":5.85106,"close":5.85125,"volume":31.899999618530273},{"timestamp":1742398680000,"open":5.85126,"high":5.8522,"low":5.85101,"close":5.85131,"volume":33.119998931884766},{"timestamp":1742398740000,"open":5.85131,"high":5.85145,"low":5.84894,"close":5.85087,"volume":58.81999969482422},{"timestamp":1742398800000,"open":5.85105,"high":5.85225,"low":5.85101,"close":5.85225,"volume":30.260000228881836},{"timestamp":1742398860000,"open":5.85226,"high":5.85439,"low":5.85211,"close":5.85426,"volume":40.52000045776367},{"timestamp":1742398920000,"open":5.85436,"high":5.85581,"low":5.85387,"close":5.85581,"volume":27.75},{"timestamp":1742398980000,"open":5.85562,"high":5.85608,"low":5.85453,"close":5.85473,"volume":30.56999969482422},{"timestamp":1742399040000,"open":5.85471,"high":5.85666,"low":5.85459,"close":5.8563,"volume":33.2400016784668},{"timestamp":1742399100000,"open":5.85617,"high":5.85729,"low":5.85591,"close":5.85713,"volume":28.959999084472656},{"timestamp":1742399160000,"open":5.85724,"high":5.85798,"low":5.85613,"close":5.85798,"volume":34.459999084472656},{"timestamp":1742399220000,"open":5.85791,"high":5.85835,"low":5.85469,"close":5.85528,"volume":31.09000015258789},{"timestamp":1742399280000,"open":5.85522,"high":5.85594,"low":5.8549,"close":5.85507,"volume":31.93000030517578},{"timestamp":1742399340000,"open":5.85509,"high":5.85631,"low":5.85508,"close":5.8558,"volume":45.65999984741211},{"timestamp":1742399400000,"open":5.85581,"high":5.85776,"low":5.85575,"close":5.85701,"volume":29.719999313354492},{"timestamp":1742399460000,"open":5.85701,"high":5.85727,"low":5.8554,"close":5.8554,"volume":27.760000228881836},{"timestamp":1742399520000,"open":5.85528,"high":5.85528,"low":5.85235,"close":5.85297,"volume":42.0099983215332},{"timestamp":1742399580000,"open":5.85292,"high":5.85505,"low":5.85266,"close":5.85505,"volume":47.459999084472656},{"timestamp":1742399640000,"open":5.85511,"high":5.85532,"low":5.85413,"close":5.85413,"volume":22.34000015258789},{"timestamp":1742399700000,"open":5.85409,"high":5.85422,"low":5.85366,"close":5.85391,"volume":36.619998931884766},{"timestamp":1742399760000,"open":5.85383,"high":5.85439,"low":5.85319,"close":5.85352,"volume":42.130001068115234},{"timestamp":1742399820000,"open":5.85367,"high":5.85441,"low":5.85294,"close":5.85419,"volume":45.83000183105469},{"timestamp":1742399880000,"open":5.85418,"high":5.85931,"low":5.85411,"close":5.85913,"volume":97.22000122070312},{"timestamp":1742399940000,"open":5.85901,"high":5.85902,"low":5.85734,"close":5.85773,"volume":59.220001220703125},{"timestamp":1742400000000,"open":5.85773,"high":5.85773,"low":5.85506,"close":5.85694,"volume":93.91000366210938},{"timestamp":1742400060000,"open":5.85682,"high":5.85705,"low":5.85593,"close":5.85641,"volume":48.13999938964844},{"timestamp":1742400120000,"open":5.85617,"high":5.85695,"low":5.85614,"close":5.85642,"volume":30.059999465942383},{"timestamp":1742400180000,"open":5.85645,"high":5.85723,"low":5.85644,"close":5.85713,"volume":26.850000381469727},{"timestamp":1742400240000,"open":5.85717,"high":5.85881,"low":5.85714,"close":5.85861,"volume":34.349998474121094},{"timestamp":1742400300000,"open":5.85858,"high":5.8592,"low":5.85835,"close":5.85839,"volume":36.86000061035156},{"timestamp":1742400360000,"open":5.85858,"high":5.85959,"low":5.85858,"close":5.85887,"volume":21.09000015258789},{"timestamp":1742400420000,"open":5.85883,"high":5.85901,"low":5.85707,"close":5.85729,"volume":43.2400016784668},{"timestamp":1742400480000,"open":5.85731,"high":5.85785,"low":5.85725,"close":5.85753,"volume":28.920000076293945},{"timestamp":1742400540000,"open":5.85765,"high":5.85835,"low":5.85673,"close":5.85706,"volume":56.41999816894531},{"timestamp":1742400600000,"open":5.85697,"high":5.85697,"low":5.85234,"close":5.85239,"volume":36.349998474121094},{"timestamp":1742400660000,"open":5.85221,"high":5.85342,"low":5.85221,"close":5.85329,"volume":35.04999923706055},{"timestamp":1742400720000,"open":5.85332,"high":5.85376,"low":5.85238,"close":5.85276,"volume":32.81999969482422},{"timestamp":1742400780000,"open":5.85282,"high":5.85324,"low":5.85257,"close":5.85302,"volume":13.880000114440918},{"timestamp":1742400840000,"open":5.85289,"high":5.85302,"low":5.85092,"close":5.85102,"volume":27.079999923706055},{"timestamp":1742400900000,"open":5.85111,"high":5.85115,"low":5.84914,"close":5.84914,"volume":20.90999984741211},{"timestamp":1742400960000,"open":5.84903,"high":5.84925,"low":5.84826,"close":5.84862,"volume":21.520000457763672},{"timestamp":1742401020000,"open":5.84884,"high":5.8495,"low":5.84869,"close":5.84917,"volume":16.90999984741211},{"timestamp":1742401080000,"open":5.84929,"high":5.85014,"low":5.84916,"close":5.84936,"volume":15.109999656677246},{"timestamp":1742401140000,"open":5.84928,"high":5.84953,"low":5.84819,"close":5.84837,"volume":9.279999732971191},{"timestamp":1742401200000,"open":5.84831,"high":5.84852,"low":5.84763,"close":5.84764,"volume":16.290000915527344},{"timestamp":1742401260000,"open":5.84776,"high":5.84886,"low":5.8476,"close":5.84882,"volume":15.960000038146973},{"timestamp":1742401320000,"open":5.84874,"high":5.84979,"low":5.84874,"close":5.84956,"volume":18.790000915527344},{"timestamp":1742401380000,"open":5.84935,"high":5.8506,"low":5.84931,"close":5.84976,"volume":14.8100004196167},{"timestamp":1742401440000,"open":5.84971,"high":5.84992,"low":5.8487,"close":5.84925,"volume":19.440000534057617},{"timestamp":1742401500000,"open":5.84918,"high":5.85061,"low":5.84918,"close":5.8504,"volume":19.780000686645508},{"timestamp":1742401560000,"open":5.85041,"high":5.85117,"low":5.8503,"close":5.85103,"volume":17.18000030517578},{"timestamp":1742401620000,"open":5.85108,"high":5.85138,"low":5.85023,"close":5.85051,"volume":17.010000228881836},{"timestamp":1742401680000,"open":5.85038,"high":5.85206,"low":5.85032,"close":5.85139,"volume":14.199999809265137},{"timestamp":1742401740000,"open":5.85152,"high":5.85214,"low":5.85093,"close":5.85111,"volume":25.209999084472656},{"timestamp":1742401800000,"open":5.85097,"high":5.8521,"low":5.84993,"close":5.85116,"volume":20.309999465942383},{"timestamp":1742401860000,"open":5.85117,"high":5.85131,"low":5.85077,"close":5.85109,"volume":11.600000381469727},{"timestamp":1742401920000,"open":5.85106,"high":5.85152,"low":5.85033,"close":5.85132,"volume":15.949999809265137},{"timestamp":1742401980000,"open":5.85137,"high":5.85169,"low":5.85085,"close":5.85169,"volume":16.8700008392334},{"timestamp":1742402040000,"open":5.85165,"high":5.85259,"low":5.85153,"close":5.85259,"volume":51.81999969482422},{"timestamp":1742402100000,"open":5.8526,"high":5.85318,"low":5.85247,"close":5.85269,"volume":60.33000183105469},{"timestamp":1742402160000,"open":5.85256,"high":5.85318,"low":5.85233,"close":5.85264,"volume":15.109999656677246},{"timestamp":1742402220000,"open":5.85269,"high":5.8527,"low":5.85224,"close":5.85228,"volume":8.800000190734863},{"timestamp":1742402280000,"open":5.85245,"high":5.85266,"low":5.85207,"close":5.85212,"volume":12.90999984741211},{"timestamp":1742402340000,"open":5.85209,"high":5.85217,"low":5.85178,"close":5.85194,"volume":11.399999618530273},{"timestamp":1742402400000,"open":5.85195,"high":5.85269,"low":5.85185,"close":5.85247,"volume":14.260000228881836},{"timestamp":1742402460000,"open":5.85247,"high":5.85273,"low":5.85191,"close":5.85193,"volume":11.079999923706055},{"timestamp":1742402520000,"open":5.85199,"high":5.85318,"low":5.85194,"close":5.85268,"volume":30.3799991607666},{"timestamp":1742402580000,"open":5.85273,"high":5.85309,"low":5.85228,"close":5.8524,"volume":77.4800033569336},{"timestamp":1742402640000,"open":5.85241,"high":5.85241,"low":5.85184,"close":5.85201,"volume":64.44000244140625},{"timestamp":1742402700000,"open":5.85202,"high":5.8522,"low":5.85056,"close":5.85056,"volume":28.43000030517578},{"timestamp":1742402760000,"open":5.85059,"high":5.85126,"low":5.85043,"close":5.85055,"volume":31.549999237060547},{"timestamp":1742402820000,"open":5.85047,"high":5.85117,"low":5.85043,"close":5.85062,"volume":18.5},{"timestamp":1742402880000,"open":5.8505,"high":5.8505,"low":5.84974,"close":5.84998,"volume":37.52000045776367},{"timestamp":1742402940000,"open":5.84993,"high":5.85063,"low":5.84973,"close":5.84996,"volume":20.75},{"timestamp":1742403000000,"open":5.84993,"high":5.85073,"low":5.84987,"close":5.85057,"volume":64.52999877929688},{"timestamp":1742403060000,"open":5.85056,"high":5.8513,"low":5.85023,"close":5.85069,"volume":101.54000091552734},{"timestamp":1742403120000,"open":5.85075,"high":5.85144,"low":5.85062,"close":5.85081,"volume":60.47999954223633},{"timestamp":1742403180000,"open":5.85077,"high":5.85098,"low":5.85024,"close":5.85079,"volume":36.599998474121094},{"timestamp":1742403240000,"open":5.85072,"high":5.85094,"low":5.85057,"close":5.85082,"volume":12.029999732971191},{"timestamp":1742403300000,"open":5.85045,"high":5.85095,"low":5.85045,"close":5.85082,"volume":11.140000343322754},{"timestamp":1742403360000,"open":5.85082,"high":5.85095,"low":5.85014,"close":5.85036,"volume":7.599999904632568},{"timestamp":1742403420000,"open":5.85036,"high":5.85049,"low":5.85003,"close":5.85022,"volume":10.600000381469727},{"timestamp":1742403480000,"open":5.84997,"high":5.85008,"low":5.84952,"close":5.84958,"volume":21.8799991607666},{"timestamp":1742403540000,"open":5.84944,"high":5.85033,"low":5.84944,"close":5.8498,"volume":31.709999084472656},{"timestamp":1742403600000,"open":5.85007,"high":5.85072,"low":5.84997,"close":5.85035,"volume":26.299999237060547},{"timestamp":1742403660000,"open":5.85045,"high":5.85104,"low":5.85021,"close":5.85088,"volume":63.58000183105469},{"timestamp":1742403720000,"open":5.85088,"high":5.8515,"low":5.85036,"close":5.85145,"volume":13.270000457763672},{"timestamp":1742403780000,"open":5.85144,"high":5.85288,"low":5.85133,"close":5.85273,"volume":14.199999809265137},{"timestamp":1742403840000,"open":5.8527,"high":5.85306,"low":5.85245,"close":5.85303,"volume":38.66999816894531},{"timestamp":1742403900000,"open":5.85321,"high":5.85325,"low":5.85264,"close":5.85283,"volume":70.55999755859375},{"timestamp":1742403960000,"open":5.85267,"high":5.85369,"low":5.8526,"close":5.85316,"volume":59.36000061035156},{"timestamp":1742404020000,"open":5.85319,"high":5.85355,"low":5.85282,"close":5.85296,"volume":28.469999313354492},{"timestamp":1742404080000,"open":5.85299,"high":5.85313,"low":5.85244,"close":5.85261,"volume":114.80999755859375},{"timestamp":1742404140000,"open":5.85264,"high":5.85364,"low":5.85217,"close":5.85364,"volume":114.29000091552734},{"timestamp":1742404200000,"open":5.85356,"high":5.85419,"low":5.85356,"close":5.85414,"volume":69},{"timestamp":1742404260000,"open":5.8542,"high":5.85517,"low":5.8538,"close":5.85492,"volume":79.33000183105469},{"timestamp":1742404320000,"open":5.85497,"high":5.85497,"low":5.85351,"close":5.85398,"volume":86.13999938964844},{"timestamp":1742404380000,"open":5.85413,"high":5.85471,"low":5.85378,"close":5.85378,"volume":63},{"timestamp":1742404440000,"open":5.85346,"high":5.8539,"low":5.85256,"close":5.8539,"volume":52.34000015258789},{"timestamp":1742404500000,"open":5.85394,"high":5.85436,"low":5.85349,"close":5.8542,"volume":61.290000915527344},{"timestamp":1742404560000,"open":5.85417,"high":5.85486,"low":5.8538,"close":5.85426,"volume":91.79000091552734},{"timestamp":1742404620000,"open":5.85426,"high":5.85446,"low":5.85349,"close":5.85412,"volume":92.52999877929688},{"timestamp":1742404680000,"open":5.85427,"high":5.85443,"low":5.85325,"close":5.85328,"volume":88.4800033569336},{"timestamp":1742404740000,"open":5.85324,"high":5.8535,"low":5.85287,"close":5.85324,"volume":111.83000183105469},{"timestamp":1742404800000,"open":5.85329,"high":5.85429,"low":5.85329,"close":5.85372,"volume":65.62000274658203},{"timestamp":1742404860000,"open":5.85354,"high":5.85354,"low":5.85302,"close":5.85307,"volume":11},{"timestamp":1742404920000,"open":5.85311,"high":5.85431,"low":5.85259,"close":5.85303,"volume":71.36000061035156},{"timestamp":1742404980000,"open":5.85319,"high":5.85369,"low":5.85245,"close":5.85332,"volume":14.199999809265137},{"timestamp":1742405040000,"open":5.85348,"high":5.85427,"low":5.85266,"close":5.85411,"volume":29.760000228881836},{"timestamp":1742405100000,"open":5.85421,"high":5.85455,"low":5.85374,"close":5.85436,"volume":53.220001220703125},{"timestamp":1742405160000,"open":5.85435,"high":5.8545,"low":5.85296,"close":5.85387,"volume":35.849998474121094},{"timestamp":1742405220000,"open":5.85384,"high":5.85391,"low":5.85311,"close":5.85372,"volume":34.779998779296875},{"timestamp":1742405280000,"open":5.85379,"high":5.85445,"low":5.85379,"close":5.85417,"volume":57.790000915527344},{"timestamp":1742405340000,"open":5.85425,"high":5.85512,"low":5.85425,"close":5.85487,"volume":28.979999542236328},{"timestamp":1742405400000,"open":5.85487,"high":5.85589,"low":5.85419,"close":5.85489,"volume":33.97999954223633},{"timestamp":1742405460000,"open":5.85492,"high":5.85576,"low":5.85409,"close":5.85507,"volume":24.940000534057617},{"timestamp":1742405520000,"open":5.85521,"high":5.85548,"low":5.85406,"close":5.85483,"volume":15.289999961853027},{"timestamp":1742405580000,"open":5.8548,"high":5.85568,"low":5.85473,"close":5.85496,"volume":13.729999542236328},{"timestamp":1742405640000,"open":5.8551,"high":5.85561,"low":5.85498,"close":5.85532,"volume":23.040000915527344},{"timestamp":1742405700000,"open":5.85539,"high":5.85593,"low":5.85471,"close":5.85588,"volume":68.87000274658203},{"timestamp":1742405760000,"open":5.85584,"high":5.85712,"low":5.85584,"close":5.85711,"volume":42.36000061035156},{"timestamp":1742405820000,"open":5.85737,"high":5.8576,"low":5.85642,"close":5.85729,"volume":34.95000076293945},{"timestamp":1742405880000,"open":5.85728,"high":5.85797,"low":5.85666,"close":5.85769,"volume":28.889999389648438},{"timestamp":1742405940000,"open":5.85738,"high":5.85773,"low":5.8566,"close":5.85674,"volume":19.959999084472656},{"timestamp":1742406000000,"open":5.85664,"high":5.85811,"low":5.85664,"close":5.85788,"volume":17.559999465942383},{"timestamp":1742406060000,"open":5.85782,"high":5.85816,"low":5.85722,"close":5.85763,"volume":30},{"timestamp":1742406120000,"open":5.85759,"high":5.85845,"low":5.85676,"close":5.85708,"volume":36.29999923706055},{"timestamp":1742406180000,"open":5.8572,"high":5.85726,"low":5.85647,"close":5.85696,"volume":21.489999771118164},{"timestamp":1742406240000,"open":5.85714,"high":5.85787,"low":5.85659,"close":5.85659,"volume":35.689998626708984},{"timestamp":1742406300000,"open":5.85619,"high":5.85703,"low":5.85575,"close":5.85645,"volume":35.13999938964844},{"timestamp":1742406360000,"open":5.85664,"high":5.85694,"low":5.85628,"close":5.85667,"volume":28.260000228881836},{"timestamp":1742406420000,"open":5.85664,"high":5.8573,"low":5.85646,"close":5.85693,"volume":31.229999542236328},{"timestamp":1742406480000,"open":5.85693,"high":5.85702,"low":5.85635,"close":5.85659,"volume":60.220001220703125},{"timestamp":1742406540000,"open":5.85662,"high":5.85903,"low":5.85659,"close":5.85844,"volume":76.04000091552734},{"timestamp":1742406600000,"open":5.85844,"high":5.85997,"low":5.857,"close":5.8584,"volume":48},{"timestamp":1742406660000,"open":5.85834,"high":5.85839,"low":5.85697,"close":5.85762,"volume":20.770000457763672},{"timestamp":1742406720000,"open":5.85759,"high":5.85829,"low":5.85711,"close":5.85802,"volume":28.600000381469727},{"timestamp":1742406780000,"open":5.85806,"high":5.85893,"low":5.85794,"close":5.85851,"volume":25.1299991607666},{"timestamp":1742406840000,"open":5.85854,"high":5.85899,"low":5.85582,"close":5.85582,"volume":26.829999923706055},{"timestamp":1742406900000,"open":5.85553,"high":5.85643,"low":5.85346,"close":5.85415,"volume":41.36000061035156},{"timestamp":1742406960000,"open":5.85381,"high":5.85447,"low":5.85317,"close":5.85374,"volume":14.800000190734863},{"timestamp":1742407020000,"open":5.85349,"high":5.85456,"low":5.8527,"close":5.85343,"volume":34.56999969482422},{"timestamp":1742407080000,"open":5.8539,"high":5.85437,"low":5.85206,"close":5.85206,"volume":65.19000244140625},{"timestamp":1742407140000,"open":5.85206,"high":5.85216,"low":5.84661,"close":5.8485,"volume":134.32000732421875},{"timestamp":1742407200000,"open":5.84408,"high":5.85215,"low":5.8435,"close":5.85088,"volume":81.68000030517578},{"timestamp":1742407260000,"open":5.85031,"high":5.85463,"low":5.84942,"close":5.85261,"volume":101.51000213623047},{"timestamp":1742407320000,"open":5.8526,"high":5.85308,"low":5.84873,"close":5.85069,"volume":48.310001373291016},{"timestamp":1742407380000,"open":5.85094,"high":5.85251,"low":5.84618,"close":5.84741,"volume":49.88999938964844},{"timestamp":1742407440000,"open":5.84744,"high":5.84856,"low":5.84629,"close":5.84762,"volume":39.06999969482422},{"timestamp":1742407500000,"open":5.84763,"high":5.85056,"low":5.84601,"close":5.85015,"volume":139.60000610351562},{"timestamp":1742407560000,"open":5.85012,"high":5.85032,"low":5.84689,"close":5.84812,"volume":192.33999633789062},{"timestamp":1742407620000,"open":5.84805,"high":5.85082,"low":5.848,"close":5.84984,"volume":336.260009765625},{"timestamp":1742407680000,"open":5.85016,"high":5.85149,"low":5.84961,"close":5.85009,"volume":151.38999938964844},{"timestamp":1742407740000,"open":5.85002,"high":5.85063,"low":5.84864,"close":5.84942,"volume":70.91000366210938},{"timestamp":1742407800000,"open":5.84947,"high":5.85047,"low":5.84856,"close":5.84931,"volume":67.05000305175781},{"timestamp":1742407860000,"open":5.84932,"high":5.85211,"low":5.84845,"close":5.85109,"volume":63.70000076293945},{"timestamp":1742407920000,"open":5.85125,"high":5.85299,"low":5.85062,"close":5.8529,"volume":223.55999755859375},{"timestamp":1742407980000,"open":5.85308,"high":5.85467,"low":5.8527,"close":5.85446,"volume":309.0799865722656},{"timestamp":1742408040000,"open":5.85449,"high":5.85541,"low":5.85348,"close":5.85527,"volume":255.1199951171875},{"timestamp":1742408100000,"open":5.8553,"high":5.8558,"low":5.85459,"close":5.85567,"volume":239.99000549316406},{"timestamp":1742408160000,"open":5.85561,"high":5.8557,"low":5.85417,"close":5.85528,"volume":228.7100067138672},{"timestamp":1742408220000,"open":5.85529,"high":5.85814,"low":5.85498,"close":5.85765,"volume":218.50999450683594},{"timestamp":1742408280000,"open":5.85763,"high":5.86027,"low":5.85715,"close":5.86017,"volume":288.69000244140625},{"timestamp":1742408340000,"open":5.86013,"high":5.86134,"low":5.85687,"close":5.86067,"volume":263.6300048828125},{"timestamp":1742408400000,"open":5.86094,"high":5.86314,"low":5.85937,"close":5.86194,"volume":262.8399963378906},{"timestamp":1742408460000,"open":5.86196,"high":5.86214,"low":5.8593,"close":5.86189,"volume":231.27999877929688},{"timestamp":1742408520000,"open":5.862,"high":5.86269,"low":5.86132,"close":5.8618,"volume":222.47999572753906},{"timestamp":1742408580000,"open":5.86181,"high":5.86253,"low":5.86154,"close":5.8616,"volume":147.1300048828125},{"timestamp":1742408640000,"open":5.86159,"high":5.86206,"low":5.8607,"close":5.8618,"volume":76.76000213623047},{"timestamp":1742408700000,"open":5.86164,"high":5.8621,"low":5.85973,"close":5.86021,"volume":34.27000045776367},{"timestamp":1742408760000,"open":5.86018,"high":5.86145,"low":5.85908,"close":5.86116,"volume":113.83999633789062},{"timestamp":1742408820000,"open":5.86113,"high":5.86164,"low":5.85931,"close":5.85999,"volume":126.93000030517578},{"timestamp":1742408880000,"open":5.8598,"high":5.85999,"low":5.85811,"close":5.85864,"volume":32.380001068115234},{"timestamp":1742408940000,"open":5.85875,"high":5.85875,"low":5.85598,"close":5.85677,"volume":38.31999969482422},{"timestamp":1742409000000,"open":5.85684,"high":5.85863,"low":5.85599,"close":5.85814,"volume":43.90999984741211},{"timestamp":1742409060000,"open":5.85814,"high":5.8592,"low":5.85743,"close":5.85759,"volume":70.16000366210938},{"timestamp":1742409120000,"open":5.85764,"high":5.85861,"low":5.85744,"close":5.85826,"volume":66.86000061035156},{"timestamp":1742409180000,"open":5.85854,"high":5.85867,"low":5.85629,"close":5.85647,"volume":60.33000183105469},{"timestamp":1742409240000,"open":5.85641,"high":5.85754,"low":5.85593,"close":5.8568,"volume":68.75},{"timestamp":1742409300000,"open":5.85634,"high":5.85778,"low":5.85579,"close":5.85587,"volume":88.05000305175781},{"timestamp":1742409360000,"open":5.85571,"high":5.85867,"low":5.85568,"close":5.85852,"volume":114.08000183105469},{"timestamp":1742409420000,"open":5.85855,"high":5.8589,"low":5.85079,"close":5.85467,"volume":85.04000091552734},{"timestamp":1742409480000,"open":5.85511,"high":5.85933,"low":5.85511,"close":5.85903,"volume":136.19000244140625},{"timestamp":1742409540000,"open":5.8591,"high":5.85989,"low":5.85434,"close":5.8545,"volume":91.76000213623047},{"timestamp":1742409600000,"open":5.85459,"high":5.85763,"low":5.85455,"close":5.85516,"volume":112.3499984741211},{"timestamp":1742409660000,"open":5.85531,"high":5.85692,"low":5.85511,"close":5.85562,"volume":49.83000183105469},{"timestamp":1742409720000,"open":5.85561,"high":5.85761,"low":5.85482,"close":5.85666,"volume":81.75},{"timestamp":1742409780000,"open":5.85687,"high":5.85823,"low":5.85566,"close":5.85814,"volume":114.4000015258789},{"timestamp":1742409840000,"open":5.85831,"high":5.85876,"low":5.85762,"close":5.85797,"volume":184.27000427246094},{"timestamp":1742409900000,"open":5.85799,"high":5.85951,"low":5.85763,"close":5.85836,"volume":72.83999633789062},{"timestamp":1742409960000,"open":5.85845,"high":5.85917,"low":5.85798,"close":5.85835,"volume":103.58999633789062},{"timestamp":1742410020000,"open":5.85795,"high":5.85889,"low":5.85748,"close":5.85776,"volume":47.400001525878906},{"timestamp":1742410080000,"open":5.85751,"high":5.85901,"low":5.85692,"close":5.85791,"volume":48.470001220703125},{"timestamp":1742410140000,"open":5.85795,"high":5.85872,"low":5.85609,"close":5.85751,"volume":290.8800048828125},{"timestamp":1742410200000,"open":5.85727,"high":5.85829,"low":5.85677,"close":5.85786,"volume":272.5899963378906},{"timestamp":1742410260000,"open":5.85792,"high":5.85935,"low":5.85746,"close":5.85834,"volume":234},{"timestamp":1742410320000,"open":5.85869,"high":5.85918,"low":5.85726,"close":5.85853,"volume":122.29000091552734},{"timestamp":1742410380000,"open":5.85829,"high":5.86044,"low":5.85793,"close":5.86044,"volume":136.25999450683594},{"timestamp":1742410440000,"open":5.86045,"high":5.86149,"low":5.85988,"close":5.86108,"volume":230.44000244140625},{"timestamp":1742410500000,"open":5.86102,"high":5.8617,"low":5.86044,"close":5.86111,"volume":235.42999267578125},{"timestamp":1742410560000,"open":5.86092,"high":5.86104,"low":5.85859,"close":5.85917,"volume":277.79998779296875},{"timestamp":1742410620000,"open":5.85886,"high":5.85999,"low":5.85788,"close":5.85855,"volume":91.27999877929688},{"timestamp":1742410680000,"open":5.85817,"high":5.8596,"low":5.85756,"close":5.8594,"volume":73.47000122070312},{"timestamp":1742410740000,"open":5.85948,"high":5.8595,"low":5.85433,"close":5.85447,"volume":70.7300033569336},{"timestamp":1742410800000,"open":5.85496,"high":5.85791,"low":5.85381,"close":5.85674,"volume":77.16999816894531},{"timestamp":1742410860000,"open":5.85645,"high":5.85953,"low":5.85645,"close":5.85812,"volume":78.91999816894531},{"timestamp":1742410920000,"open":5.85806,"high":5.86078,"low":5.85792,"close":5.85973,"volume":75.16000366210938},{"timestamp":1742410980000,"open":5.85908,"high":5.86099,"low":5.8588,"close":5.85985,"volume":55.84000015258789},{"timestamp":1742411040000,"open":5.85978,"high":5.86228,"low":5.85882,"close":5.86119,"volume":115.19000244140625},{"timestamp":1742411100000,"open":5.86115,"high":5.86269,"low":5.86036,"close":5.86234,"volume":150.77000427246094},{"timestamp":1742411160000,"open":5.86266,"high":5.86266,"low":5.86082,"close":5.8624,"volume":97.62000274658203},{"timestamp":1742411220000,"open":5.86224,"high":5.86272,"low":5.86119,"close":5.86186,"volume":59.79999923706055},{"timestamp":1742411280000,"open":5.86163,"high":5.86401,"low":5.86103,"close":5.86305,"volume":57.45000076293945},{"timestamp":1742411340000,"open":5.86305,"high":5.86567,"low":5.86247,"close":5.86517,"volume":62.02000045776367},{"timestamp":1742411400000,"open":5.86477,"high":5.86522,"low":5.86203,"close":5.86292,"volume":71.1500015258789},{"timestamp":1742411460000,"open":5.86283,"high":5.86464,"low":5.86129,"close":5.86253,"volume":52},{"timestamp":1742411520000,"open":5.86274,"high":5.86446,"low":5.8617,"close":5.86344,"volume":51.33000183105469},{"timestamp":1742411580000,"open":5.86342,"high":5.86442,"low":5.86211,"close":5.86313,"volume":50.099998474121094},{"timestamp":1742411640000,"open":5.86317,"high":5.86511,"low":5.86293,"close":5.86458,"volume":47.0099983215332},{"timestamp":1742411700000,"open":5.86453,"high":5.86502,"low":5.86233,"close":5.86279,"volume":41.27000045776367},{"timestamp":1742411760000,"open":5.86278,"high":5.86433,"low":5.86246,"close":5.86412,"volume":90.2699966430664},{"timestamp":1742411820000,"open":5.86387,"high":5.86452,"low":5.86324,"close":5.86427,"volume":176.1300048828125},{"timestamp":1742411880000,"open":5.86435,"high":5.86765,"low":5.86392,"close":5.86613,"volume":206.4199981689453},{"timestamp":1742411940000,"open":5.86613,"high":5.86639,"low":5.86441,"close":5.86519,"volume":198.2899932861328},{"timestamp":1742412000000,"open":5.86526,"high":5.86526,"low":5.86302,"close":5.86325,"volume":69.4800033569336},{"timestamp":1742412060000,"open":5.86284,"high":5.86405,"low":5.8627,"close":5.86405,"volume":42.7400016784668},{"timestamp":1742412120000,"open":5.86409,"high":5.86475,"low":5.86368,"close":5.86402,"volume":33.310001373291016},{"timestamp":1742412180000,"open":5.86366,"high":5.86688,"low":5.86366,"close":5.86679,"volume":45.619998931884766},{"timestamp":1742412240000,"open":5.86682,"high":5.86891,"low":5.86669,"close":5.86891,"volume":32.470001220703125},{"timestamp":1742412300000,"open":5.86878,"high":5.8691,"low":5.86792,"close":5.86805,"volume":36},{"timestamp":1742412360000,"open":5.86802,"high":5.86834,"low":5.86704,"close":5.86743,"volume":25.31999969482422},{"timestamp":1742412420000,"open":5.86741,"high":5.86741,"low":5.86601,"close":5.86641,"volume":39.72999954223633},{"timestamp":1742412480000,"open":5.86641,"high":5.86698,"low":5.86594,"close":5.86667,"volume":31.329999923706055},{"timestamp":1742412540000,"open":5.86661,"high":5.86696,"low":5.86622,"close":5.86678,"volume":29.15999984741211},{"timestamp":1742412600000,"open":5.86653,"high":5.86739,"low":5.86642,"close":5.86731,"volume":44.040000915527344},{"timestamp":1742412660000,"open":5.86719,"high":5.86869,"low":5.86679,"close":5.86692,"volume":40.09000015258789},{"timestamp":1742412720000,"open":5.86698,"high":5.86825,"low":5.86659,"close":5.86774,"volume":36.9900016784668},{"timestamp":1742412780000,"open":5.86762,"high":5.86793,"low":5.86692,"close":5.86724,"volume":28},{"timestamp":1742412840000,"open":5.86744,"high":5.86769,"low":5.86656,"close":5.86728,"volume":18.200000762939453},{"timestamp":1742412900000,"open":5.86724,"high":5.86765,"low":5.86678,"close":5.86693,"volume":16.3700008392334},{"timestamp":1742412960000,"open":5.8669,"high":5.86812,"low":5.8669,"close":5.86796,"volume":25.600000381469727},{"timestamp":1742413020000,"open":5.86796,"high":5.86902,"low":5.86768,"close":5.86793,"volume":41},{"timestamp":1742413080000,"open":5.86802,"high":5.86969,"low":5.86785,"close":5.8689,"volume":39.400001525878906},{"timestamp":1742413140000,"open":5.86881,"high":5.86928,"low":5.86836,"close":5.86912,"volume":34.599998474121094},{"timestamp":1742413200000,"open":5.86912,"high":5.87036,"low":5.86851,"close":5.87035,"volume":34.599998474121094},{"timestamp":1742413260000,"open":5.87032,"high":5.87061,"low":5.86873,"close":5.86946,"volume":31.600000381469727},{"timestamp":1742413320000,"open":5.86945,"high":5.86978,"low":5.86883,"close":5.86909,"volume":29.200000762939453},{"timestamp":1742413380000,"open":5.86915,"high":5.87027,"low":5.86847,"close":5.8692,"volume":19.459999084472656},{"timestamp":1742413440000,"open":5.86915,"high":5.86961,"low":5.86792,"close":5.86853,"volume":42.88999938964844},{"timestamp":1742413500000,"open":5.86838,"high":5.86886,"low":5.86776,"close":5.86822,"volume":30.09000015258789},{"timestamp":1742413560000,"open":5.86815,"high":5.86831,"low":5.86757,"close":5.86777,"volume":58},{"timestamp":1742413620000,"open":5.8678,"high":5.86832,"low":5.86675,"close":5.86701,"volume":54.70000076293945},{"timestamp":1742413680000,"open":5.86701,"high":5.86751,"low":5.86589,"close":5.86645,"volume":78.7699966430664},{"timestamp":1742413740000,"open":5.86645,"high":5.86693,"low":5.86575,"close":5.86637,"volume":88.3499984741211},{"timestamp":1742413800000,"open":5.86612,"high":5.86637,"low":5.86492,"close":5.86503,"volume":44.029998779296875},{"timestamp":1742413860000,"open":5.86504,"high":5.86674,"low":5.86431,"close":5.86665,"volume":36.72999954223633},{"timestamp":1742413920000,"open":5.86668,"high":5.86723,"low":5.86504,"close":5.86536,"volume":13.600000381469727},{"timestamp":1742413980000,"open":5.86513,"high":5.86887,"low":5.86496,"close":5.86811,"volume":25.059999465942383},{"timestamp":1742414040000,"open":5.86813,"high":5.87061,"low":5.86748,"close":5.86898,"volume":34},{"timestamp":1742414100000,"open":5.86895,"high":5.87041,"low":5.86843,"close":5.8688,"volume":30.809999465942383},{"timestamp":1742414160000,"open":5.86888,"high":5.86895,"low":5.86722,"close":5.86884,"volume":44.0099983215332},{"timestamp":1742414220000,"open":5.86885,"high":5.87038,"low":5.86785,"close":5.8689,"volume":27.25},{"timestamp":1742414280000,"open":5.8689,"high":5.86937,"low":5.86851,"close":5.86913,"volume":44.27000045776367},{"timestamp":1742414340000,"open":5.86913,"high":5.86913,"low":5.86754,"close":5.86816,"volume":63.34000015258789},{"timestamp":1742414400000,"open":5.86812,"high":5.87028,"low":5.8672,"close":5.87004,"volume":50.06999969482422},{"timestamp":1742414460000,"open":5.87005,"high":5.87062,"low":5.86901,"close":5.86946,"volume":20.59000015258789},{"timestamp":1742414520000,"open":5.86946,"high":5.8705,"low":5.86931,"close":5.87017,"volume":40.33000183105469},{"timestamp":1742414580000,"open":5.87007,"high":5.87072,"low":5.86972,"close":5.87004,"volume":28.940000534057617},{"timestamp":1742414640000,"open":5.86994,"high":5.87026,"low":5.86959,"close":5.86961,"volume":26.399999618530273},{"timestamp":1742414700000,"open":5.86958,"high":5.87062,"low":5.86894,"close":5.86964,"volume":40.900001525878906},{"timestamp":1742414760000,"open":5.86948,"high":5.86996,"low":5.86933,"close":5.8696,"volume":82.5},{"timestamp":1742414820000,"open":5.86968,"high":5.8699,"low":5.86909,"close":5.8696,"volume":90.87000274658203},{"timestamp":1742414880000,"open":5.86963,"high":5.87075,"low":5.86949,"close":5.87027,"volume":58.68000030517578},{"timestamp":1742414940000,"open":5.87046,"high":5.87115,"low":5.87027,"close":5.8711,"volume":58.099998474121094},{"timestamp":1742415000000,"open":5.87124,"high":5.87147,"low":5.87006,"close":5.8704,"volume":64.9000015258789},{"timestamp":1742415060000,"open":5.87034,"high":5.8705,"low":5.86909,"close":5.86999,"volume":38.5},{"timestamp":1742415120000,"open":5.86995,"high":5.87064,"low":5.8679,"close":5.86974,"volume":26.469999313354492},{"timestamp":1742415180000,"open":5.86971,"high":5.87041,"low":5.86942,"close":5.8696,"volume":30.68000030517578},{"timestamp":1742415240000,"open":5.8698,"high":5.87076,"low":5.86851,"close":5.86957,"volume":39.709999084472656},{"timestamp":1742415300000,"open":5.86967,"high":5.87053,"low":5.86842,"close":5.87047,"volume":53.7599983215332},{"timestamp":1742415360000,"open":5.87037,"high":5.87084,"low":5.86907,"close":5.86969,"volume":51.439998626708984},{"timestamp":1742415420000,"open":5.86953,"high":5.87025,"low":5.86904,"close":5.86924,"volume":36.560001373291016},{"timestamp":1742415480000,"open":5.86908,"high":5.87075,"low":5.86833,"close":5.87042,"volume":41.959999084472656},{"timestamp":1742415540000,"open":5.86968,"high":5.87162,"low":5.86964,"close":5.87162,"volume":37.58000183105469},{"timestamp":1742415600000,"open":5.87153,"high":5.87185,"low":5.87025,"close":5.87099,"volume":46.04999923706055},{"timestamp":1742415660000,"open":5.87118,"high":5.87192,"low":5.87042,"close":5.87086,"volume":32.81999969482422},{"timestamp":1742415720000,"open":5.87112,"high":5.87122,"low":5.86952,"close":5.86952,"volume":35.06999969482422},{"timestamp":1742415780000,"open":5.86938,"high":5.86974,"low":5.86885,"close":5.86951,"volume":33.33000183105469},{"timestamp":1742415840000,"open":5.86968,"high":5.87056,"low":5.86913,"close":5.86968,"volume":24.420000076293945},{"timestamp":1742415900000,"open":5.86984,"high":5.86984,"low":5.86926,"close":5.86935,"volume":16.600000381469727},{"timestamp":1742415960000,"open":5.86902,"high":5.86979,"low":5.86902,"close":5.86958,"volume":19.959999084472656},{"timestamp":1742416020000,"open":5.86951,"high":5.86951,"low":5.86861,"close":5.8693,"volume":6.400000095367432},{"timestamp":1742416080000,"open":5.86933,"high":5.87051,"low":5.86877,"close":5.87051,"volume":25.93000030517578},{"timestamp":1742416140000,"open":5.87015,"high":5.87079,"low":5.8689,"close":5.87005,"volume":31.459999084472656},{"timestamp":1742416200000,"open":5.87005,"high":5.87014,"low":5.86874,"close":5.86899,"volume":26.799999237060547},{"timestamp":1742416260000,"open":5.86898,"high":5.87019,"low":5.86813,"close":5.86897,"volume":33},{"timestamp":1742416320000,"open":5.86872,"high":5.86998,"low":5.86817,"close":5.86972,"volume":34},{"timestamp":1742416380000,"open":5.86954,"high":5.87051,"low":5.86864,"close":5.86961,"volume":28.559999465942383},{"timestamp":1742416440000,"open":5.86935,"high":5.87023,"low":5.8688,"close":5.86959,"volume":20.799999237060547},{"timestamp":1742416500000,"open":5.86965,"high":5.86992,"low":5.86842,"close":5.86883,"volume":20.770000457763672},{"timestamp":1742416560000,"open":5.86925,"high":5.87086,"low":5.86891,"close":5.86969,"volume":146.44000244140625},{"timestamp":1742416620000,"open":5.86968,"high":5.87036,"low":5.86856,"close":5.87035,"volume":129.83999633789062},{"timestamp":1742416680000,"open":5.87027,"high":5.87027,"low":5.86844,"close":5.86991,"volume":98.87999725341797},{"timestamp":1742416740000,"open":5.86994,"high":5.86994,"low":5.86921,"close":5.86939,"volume":51.08000183105469},{"timestamp":1742416800000,"open":5.86975,"high":5.87034,"low":5.86852,"close":5.86964,"volume":124.6500015258789},{"timestamp":1742416860000,"open":5.86958,"high":5.86959,"low":5.86875,"close":5.86883,"volume":90.95999908447266},{"timestamp":1742416920000,"open":5.86887,"high":5.86935,"low":5.86861,"close":5.86913,"volume":51},{"timestamp":1742416980000,"open":5.86906,"high":5.87121,"low":5.86891,"close":5.87071,"volume":30.59000015258789},{"timestamp":1742417040000,"open":5.87113,"high":5.87157,"low":5.8704,"close":5.87138,"volume":94.75},{"timestamp":1742417100000,"open":5.87124,"high":5.87129,"low":5.87101,"close":5.87107,"volume":86.66999816894531},{"timestamp":1742417160000,"open":5.87112,"high":5.87209,"low":5.87112,"close":5.87153,"volume":47.09000015258789},{"timestamp":1742417220000,"open":5.87155,"high":5.87196,"low":5.87109,"close":5.87135,"volume":10.800000190734863},{"timestamp":1742417280000,"open":5.87133,"high":5.87139,"low":5.8709,"close":5.8709,"volume":7.800000190734863},{"timestamp":1742417340000,"open":5.8709,"high":5.87197,"low":5.8709,"close":5.87122,"volume":26.700000762939453},{"timestamp":1742417400000,"open":5.87127,"high":5.87143,"low":5.87069,"close":5.87103,"volume":47.650001525878906},{"timestamp":1742417460000,"open":5.87094,"high":5.87163,"low":5.87074,"close":5.87123,"volume":39.13999938964844},{"timestamp":1742417520000,"open":5.87123,"high":5.87135,"low":5.87065,"close":5.87098,"volume":30.610000610351562},{"timestamp":1742417580000,"open":5.87098,"high":5.87145,"low":5.86979,"close":5.86995,"volume":66.12000274658203},{"timestamp":1742417640000,"open":5.86992,"high":5.87052,"low":5.86957,"close":5.87025,"volume":40.689998626708984},{"timestamp":1742417700000,"open":5.87021,"high":5.87021,"low":5.86693,"close":5.86971,"volume":47.25},{"timestamp":1742417760000,"open":5.86708,"high":5.87127,"low":5.86696,"close":5.86857,"volume":45.459999084472656},{"timestamp":1742417820000,"open":5.86861,"high":5.86999,"low":5.86578,"close":5.86643,"volume":76.97000122070312},{"timestamp":1742417880000,"open":5.86697,"high":5.87062,"low":5.86163,"close":5.87009,"volume":107.4800033569336},{"timestamp":1742417940000,"open":5.87009,"high":5.87047,"low":5.86785,"close":5.86785,"volume":22.40999984741211},{"timestamp":1742418300000,"open":5.85765,"high":5.85885,"low":5.85723,"close":5.85882,"volume":23.170000076293945},{"timestamp":1742418360000,"open":5.85882,"high":5.85884,"low":5.85823,"close":5.85823,"volume":57.59000015258789},{"timestamp":1742418420000,"open":5.85707,"high":5.85757,"low":5.85707,"close":5.85757,"volume":3.0199999809265137},{"timestamp":1742418480000,"open":5.85756,"high":5.85756,"low":5.85756,"close":5.85756,"volume":1.5099999904632568},{"timestamp":1742418540000,"open":5.85762,"high":5.85762,"low":5.85744,"close":5.85744,"volume":6.039999961853027},{"timestamp":1742418600000,"open":5.85748,"high":5.86349,"low":5.85748,"close":5.86118,"volume":13.920000076293945},{"timestamp":1742418660000,"open":5.85256,"high":5.85389,"low":5.85256,"close":5.85389,"volume":21.139999389648438},{"timestamp":1742418720000,"open":5.85389,"high":5.86132,"low":5.85389,"close":5.86122,"volume":25.770000457763672},{"timestamp":1742418780000,"open":5.86128,"high":5.86145,"low":5.8602,"close":5.86027,"volume":18.239999771118164},{"timestamp":1742418840000,"open":5.86027,"high":5.8603,"low":5.85972,"close":5.86023,"volume":10.640000343322754},{"timestamp":1742418900000,"open":5.8603,"high":5.8603,"low":5.85987,"close":5.85987,"volume":6.079999923706055},{"timestamp":1742418960000,"open":5.86028,"high":5.86029,"low":5.86006,"close":5.86006,"volume":2.2799999713897705},{"timestamp":1742419020000,"open":5.86007,"high":5.86033,"low":5.86007,"close":5.86032,"volume":12.920000076293945},{"timestamp":1742419080000,"open":5.86004,"high":5.86033,"low":5.85998,"close":5.86033,"volume":11.399999618530273},{"timestamp":1742419140000,"open":5.8603,"high":5.86041,"low":5.8603,"close":5.86031,"volume":23.559999465942383},{"timestamp":1742419200000,"open":5.86033,"high":5.86077,"low":5.85908,"close":5.86074,"volume":15.1899995803833},{"timestamp":1742419260000,"open":5.86077,"high":5.86078,"low":5.86021,"close":5.86071,"volume":7.599999904632568},{"timestamp":1742419320000,"open":5.86189,"high":5.86189,"low":5.86179,"close":5.86182,"volume":5.320000171661377},{"timestamp":1742419380000,"open":5.86177,"high":5.86189,"low":5.86068,"close":5.86068,"volume":6.079999923706055},{"timestamp":1742419500000,"open":5.86053,"high":5.86057,"low":5.86004,"close":5.86049,"volume":3.799999952316284},{"timestamp":1742419560000,"open":5.8605,"high":5.8605,"low":5.85804,"close":5.85804,"volume":8.359999656677246},{"timestamp":1742419620000,"open":5.85837,"high":5.85922,"low":5.85832,"close":5.8591,"volume":10.640000343322754},{"timestamp":1742419680000,"open":5.85912,"high":5.85921,"low":5.85878,"close":5.85878,"volume":10.640000343322754},{"timestamp":1742419740000,"open":5.85878,"high":5.85878,"low":5.85878,"close":5.85878,"volume":0.7599999904632568},{"timestamp":1742419800000,"open":5.85935,"high":5.85935,"low":5.85856,"close":5.85913,"volume":9.119999885559082},{"timestamp":1742419860000,"open":5.85909,"high":5.85913,"low":5.85766,"close":5.85859,"volume":17.479999542236328},{"timestamp":1742419920000,"open":5.85863,"high":5.85868,"low":5.85654,"close":5.85759,"volume":17.75},{"timestamp":1742419980000,"open":5.85766,"high":5.85815,"low":5.85766,"close":5.8581,"volume":2.4000000953674316},{"timestamp":1742420040000,"open":5.85825,"high":5.85831,"low":5.85823,"close":5.85829,"volume":4.800000190734863},{"timestamp":1742420100000,"open":5.85835,"high":5.85838,"low":5.85762,"close":5.85778,"volume":12.359999656677246},{"timestamp":1742420160000,"open":5.85776,"high":5.85835,"low":5.85776,"close":5.85831,"volume":6.079999923706055},{"timestamp":1742420220000,"open":5.85834,"high":5.85837,"low":5.85815,"close":5.85828,"volume":7.840000152587891},{"timestamp":1742420280000,"open":5.85831,"high":5.85831,"low":5.8575,"close":5.85778,"volume":23.350000381469727},{"timestamp":1742420340000,"open":5.85773,"high":5.85807,"low":5.85731,"close":5.85801,"volume":7.159999847412109},{"timestamp":1742420400000,"open":5.85806,"high":5.86086,"low":5.85797,"close":5.85926,"volume":5.880000114440918},{"timestamp":1742420460000,"open":5.85924,"high":5.86136,"low":5.85924,"close":5.86136,"volume":14.90999984741211},{"timestamp":1742420520000,"open":5.86132,"high":5.8614,"low":5.86128,"close":5.86128,"volume":17.479999542236328},{"timestamp":1742420580000,"open":5.86132,"high":5.86132,"low":5.85935,"close":5.85942,"volume":48.189998626708984},{"timestamp":1742420640000,"open":5.85937,"high":5.86011,"low":5.85578,"close":5.85578,"volume":27.360000610351562},{"timestamp":1742420700000,"open":5.85962,"high":5.87497,"low":5.85906,"close":5.86938,"volume":79.73999786376953},{"timestamp":1742420760000,"open":5.86922,"high":5.87035,"low":5.86825,"close":5.86911,"volume":62.31999969482422},{"timestamp":1742420820000,"open":5.86899,"high":5.87099,"low":5.86804,"close":5.87046,"volume":55.47999954223633},{"timestamp":1742420880000,"open":5.87047,"high":5.87262,"low":5.87047,"close":5.87178,"volume":47.43000030517578},{"timestamp":1742420940000,"open":5.87192,"high":5.8723,"low":5.86962,"close":5.8723,"volume":39.150001525878906},{"timestamp":1742421000000,"open":5.87177,"high":5.87286,"low":5.87061,"close":5.87286,"volume":25.190000534057617},{"timestamp":1742421060000,"open":5.87288,"high":5.87342,"low":5.87279,"close":5.8728,"volume":18.520000457763672},{"timestamp":1742421120000,"open":5.87286,"high":5.87338,"low":5.86979,"close":5.86987,"volume":22.940000534057617},{"timestamp":1742421180000,"open":5.86993,"high":5.87261,"low":5.86993,"close":5.87192,"volume":15.539999961853027},{"timestamp":1742421240000,"open":5.87215,"high":5.8726,"low":5.86875,"close":5.87193,"volume":11.84000015258789},{"timestamp":1742421300000,"open":5.8719,"high":5.8719,"low":5.86565,"close":5.86781,"volume":12.210000038146973},{"timestamp":1742421360000,"open":5.86782,"high":5.86901,"low":5.86528,"close":5.86899,"volume":11.100000381469727},{"timestamp":1742421420000,"open":5.86877,"high":5.86902,"low":5.86718,"close":5.86763,"volume":27.780000686645508},{"timestamp":1742421480000,"open":5.86758,"high":5.86951,"low":5.86752,"close":5.86922,"volume":18.329999923706055},{"timestamp":1742421540000,"open":5.8695,"high":5.8695,"low":5.86946,"close":5.86947,"volume":2.259999990463257},{"timestamp":1742421600000,"open":5.87029,"high":5.87318,"low":5.86964,"close":5.87316,"volume":206.3300018310547},{"timestamp":1742421660000,"open":5.87358,"high":5.87358,"low":5.87171,"close":5.87304,"volume":24.65999984741211},{"timestamp":1742421720000,"open":5.87289,"high":5.87338,"low":5.87209,"close":5.87273,"volume":9.279999732971191},{"timestamp":1742421780000,"open":5.87349,"high":5.87468,"low":5.87229,"close":5.87433,"volume":14.510000228881836},{"timestamp":1742421840000,"open":5.87342,"high":5.87451,"low":5.8725,"close":5.87415,"volume":37.029998779296875},{"timestamp":1742421900000,"open":5.87402,"high":5.87524,"low":5.8729,"close":5.8749,"volume":73.02999877929688},{"timestamp":1742421960000,"open":5.87494,"high":5.8769,"low":5.87494,"close":5.87578,"volume":19.020000457763672},{"timestamp":1742422020000,"open":5.87644,"high":5.87924,"low":5.87638,"close":5.87833,"volume":12.949999809265137},{"timestamp":1742422080000,"open":5.87836,"high":5.87899,"low":5.87801,"close":5.87833,"volume":7.800000190734863},{"timestamp":1742422140000,"open":5.87845,"high":5.87924,"low":5.87649,"close":5.87789,"volume":24.049999237060547},{"timestamp":1742422200000,"open":5.87786,"high":5.87836,"low":5.87529,"close":5.87709,"volume":110.55999755859375},{"timestamp":1742422260000,"open":5.87719,"high":5.87823,"low":5.87688,"close":5.87772,"volume":18.920000076293945},{"timestamp":1742422320000,"open":5.8776,"high":5.87819,"low":5.87759,"close":5.8778,"volume":8.880000114440918},{"timestamp":1742422380000,"open":5.87803,"high":5.87858,"low":5.87573,"close":5.87584,"volume":15.539999961853027},{"timestamp":1742422440000,"open":5.87569,"high":5.87623,"low":5.87565,"close":5.87623,"volume":3.3299999237060547},{"timestamp":1742422500000,"open":5.87669,"high":5.87669,"low":5.87027,"close":5.87045,"volume":24.049999237060547},{"timestamp":1742422560000,"open":5.87041,"high":5.87545,"low":5.87038,"close":5.87246,"volume":42.91999816894531},{"timestamp":1742422620000,"open":5.87266,"high":5.87423,"low":5.87231,"close":5.87236,"volume":18.5},{"timestamp":1742422680000,"open":5.87231,"high":5.87496,"low":5.87231,"close":5.87464,"volume":33.13999938964844},{"timestamp":1742422740000,"open":5.87489,"high":5.87518,"low":5.87331,"close":5.87392,"volume":18.6200008392334},{"timestamp":1742422800000,"open":5.87389,"high":5.87562,"low":5.87331,"close":5.87462,"volume":31.170000076293945},{"timestamp":1742422860000,"open":5.87393,"high":5.87556,"low":5.87325,"close":5.875,"volume":14.430000305175781},{"timestamp":1742422920000,"open":5.875,"high":5.87554,"low":5.87404,"close":5.87463,"volume":33.31999969482422},{"timestamp":1742422980000,"open":5.87476,"high":5.87476,"low":5.87398,"close":5.87402,"volume":6.289999961853027},{"timestamp":1742423040000,"open":5.87402,"high":5.87596,"low":5.87353,"close":5.87531,"volume":23.34000015258789},{"timestamp":1742423100000,"open":5.87558,"high":5.87623,"low":5.87479,"close":5.8749,"volume":20.06999969482422},{"timestamp":1742423160000,"open":5.87463,"high":5.87465,"low":5.87353,"close":5.87412,"volume":19.299999237060547},{"timestamp":1742423220000,"open":5.87427,"high":5.87452,"low":5.8732,"close":5.87452,"volume":14.619999885559082},{"timestamp":1742423280000,"open":5.87439,"high":5.87594,"low":5.87299,"close":5.87492,"volume":84.91000366210938},{"timestamp":1742423340000,"open":5.87495,"high":5.87667,"low":5.87495,"close":5.87571,"volume":21.459999084472656},{"timestamp":1742423400000,"open":5.87555,"high":5.87561,"low":5.87331,"close":5.87374,"volume":9.739999771118164},{"timestamp":1742423460000,"open":5.87404,"high":5.87471,"low":5.86987,"close":5.87435,"volume":19.440000534057617},{"timestamp":1742423520000,"open":5.87447,"high":5.87471,"low":5.87196,"close":5.87256,"volume":11.760000228881836},{"timestamp":1742423580000,"open":5.87255,"high":5.87256,"low":5.87211,"close":5.87212,"volume":4.260000228881836},{"timestamp":1742423640000,"open":5.87227,"high":5.87256,"low":5.87009,"close":5.87196,"volume":6.130000114440918},{"timestamp":1742423700000,"open":5.87195,"high":5.87296,"low":5.86949,"close":5.87157,"volume":4.139999866485596},{"timestamp":1742423760000,"open":5.86933,"high":5.87238,"low":5.86933,"close":5.8711,"volume":14.069999694824219},{"timestamp":1742423820000,"open":5.87124,"high":5.8726,"low":5.87025,"close":5.87135,"volume":13.850000381469727},{"timestamp":1742423880000,"open":5.87119,"high":5.87336,"low":5.87102,"close":5.87311,"volume":21.469999313354492},{"timestamp":1742423940000,"open":5.87326,"high":5.87413,"low":5.87159,"close":5.87357,"volume":29.049999237060547},{"timestamp":1742424000000,"open":5.87374,"high":5.87442,"low":5.87325,"close":5.87361,"volume":13.430000305175781},{"timestamp":1742424060000,"open":5.87357,"high":5.87382,"low":5.87131,"close":5.87382,"volume":19.299999237060547},{"timestamp":1742424120000,"open":5.87335,"high":5.87423,"low":5.87301,"close":5.87423,"volume":24.440000534057617},{"timestamp":1742424180000,"open":5.87429,"high":5.87429,"low":5.87284,"close":5.87337,"volume":5.920000076293945},{"timestamp":1742424240000,"open":5.8733,"high":5.87499,"low":5.8724,"close":5.8737,"volume":77.37999725341797},{"timestamp":1742424300000,"open":5.87355,"high":5.87397,"low":5.87159,"close":5.87186,"volume":15.229999542236328},{"timestamp":1742424360000,"open":5.87182,"high":5.87346,"low":5.87142,"close":5.872,"volume":8.880000114440918},{"timestamp":1742424420000,"open":5.87189,"high":5.8727,"low":5.87188,"close":5.87267,"volume":10.619999885559082},{"timestamp":1742424480000,"open":5.87267,"high":5.87301,"low":5.87264,"close":5.87298,"volume":3.7699999809265137},{"timestamp":1742424540000,"open":5.87289,"high":5.87405,"low":5.87209,"close":5.87209,"volume":12.779999732971191},{"timestamp":1742424600000,"open":5.87203,"high":5.87455,"low":5.87185,"close":5.87455,"volume":12.729999542236328},{"timestamp":1742424660000,"open":5.87452,"high":5.87452,"low":5.87144,"close":5.87144,"volume":15.789999961853027},{"timestamp":1742424720000,"open":5.87147,"high":5.87562,"low":5.87075,"close":5.87128,"volume":11.739999771118164},{"timestamp":1742424780000,"open":5.87127,"high":5.87155,"low":5.87117,"close":5.87153,"volume":12.130000114440918},{"timestamp":1742424840000,"open":5.8716,"high":5.87203,"low":5.87153,"close":5.87193,"volume":5.809999942779541},{"timestamp":1742424900000,"open":5.872,"high":5.87265,"low":5.87169,"close":5.87169,"volume":8.199999809265137},{"timestamp":1742424960000,"open":5.87178,"high":5.87183,"low":5.8708,"close":5.8708,"volume":6.659999847412109},{"timestamp":1742425020000,"open":5.87077,"high":5.87288,"low":5.87026,"close":5.87033,"volume":22.549999237060547},{"timestamp":1742425080000,"open":5.8704,"high":5.87121,"low":5.86964,"close":5.8711,"volume":15.449999809265137},{"timestamp":1742425140000,"open":5.87104,"high":5.87104,"low":5.86882,"close":5.86895,"volume":10.4399995803833},{"timestamp":1742425200000,"open":5.86909,"high":5.87151,"low":5.86869,"close":5.87121,"volume":12.979999542236328},{"timestamp":1742425260000,"open":5.8712,"high":5.87145,"low":5.87015,"close":5.87024,"volume":7.28000020980835},{"timestamp":1742425320000,"open":5.87024,"high":5.87149,"low":5.86835,"close":5.86911,"volume":14.34000015258789},{"timestamp":1742425380000,"open":5.86932,"high":5.8696,"low":5.86856,"close":5.86945,"volume":6.199999809265137},{"timestamp":1742425440000,"open":5.86895,"high":5.86904,"low":5.86756,"close":5.86782,"volume":10.720000267028809},{"timestamp":1742425500000,"open":5.86793,"high":5.86857,"low":5.86746,"close":5.8685,"volume":8.600000381469727},{"timestamp":1742425560000,"open":5.86823,"high":5.86971,"low":5.86778,"close":5.86886,"volume":15.930000305175781},{"timestamp":1742425620000,"open":5.86869,"high":5.86959,"low":5.8683,"close":5.8684,"volume":6.710000038146973},{"timestamp":1742425680000,"open":5.86902,"high":5.86977,"low":5.86847,"close":5.86847,"volume":4.760000228881836},{"timestamp":1742425740000,"open":5.86841,"high":5.86942,"low":5.86715,"close":5.86768,"volume":16.260000228881836},{"timestamp":1742425800000,"open":5.86768,"high":5.86895,"low":5.86744,"close":5.86756,"volume":17.59000015258789},{"timestamp":1742425860000,"open":5.86753,"high":5.8681,"low":5.86735,"close":5.86735,"volume":8.880000114440918},{"timestamp":1742425920000,"open":5.86735,"high":5.86876,"low":5.86725,"close":5.86868,"volume":12.569999694824219},{"timestamp":1742425980000,"open":5.86865,"high":5.8689,"low":5.86766,"close":5.86867,"volume":9.65999984741211},{"timestamp":1742426040000,"open":5.86877,"high":5.86962,"low":5.86745,"close":5.86841,"volume":13.220000267028809},{"timestamp":1742426100000,"open":5.86857,"high":5.87024,"low":5.86733,"close":5.86854,"volume":25.709999084472656},{"timestamp":1742426160000,"open":5.86867,"high":5.86977,"low":5.86729,"close":5.86926,"volume":35.88999938964844},{"timestamp":1742426220000,"open":5.86931,"high":5.87044,"low":5.8674,"close":5.87004,"volume":70.30000305175781},{"timestamp":1742426280000,"open":5.87005,"high":5.87072,"low":5.86821,"close":5.86984,"volume":78.51000213623047},{"timestamp":1742426340000,"open":5.86972,"high":5.86993,"low":5.86818,"close":5.86962,"volume":75.26000213623047},{"timestamp":1742426400000,"open":5.86952,"high":5.87052,"low":5.86845,"close":5.87011,"volume":98.95999908447266},{"timestamp":1742426460000,"open":5.86999,"high":5.87052,"low":5.86883,"close":5.86984,"volume":96.83999633789062},{"timestamp":1742426520000,"open":5.86976,"high":5.87113,"low":5.86917,"close":5.87066,"volume":77.33000183105469},{"timestamp":1742426580000,"open":5.87054,"high":5.87135,"low":5.86867,"close":5.86884,"volume":46.619998931884766},{"timestamp":1742426640000,"open":5.86885,"high":5.86961,"low":5.86772,"close":5.86842,"volume":20.719999313354492},{"timestamp":1742426700000,"open":5.86842,"high":5.86852,"low":5.86783,"close":5.86832,"volume":13.270000457763672},{"timestamp":1742426760000,"open":5.86838,"high":5.86871,"low":5.86801,"close":5.86828,"volume":8},{"timestamp":1742426820000,"open":5.86815,"high":5.87006,"low":5.86745,"close":5.86976,"volume":20},{"timestamp":1742426880000,"open":5.86961,"high":5.87024,"low":5.86891,"close":5.86964,"volume":17.600000381469727},{"timestamp":1742426940000,"open":5.86957,"high":5.87019,"low":5.8688,"close":5.87002,"volume":12.199999809265137},{"timestamp":1742427000000,"open":5.86982,"high":5.87033,"low":5.86819,"close":5.86982,"volume":14.199999809265137},{"timestamp":1742427060000,"open":5.86977,"high":5.87003,"low":5.86734,"close":5.86752,"volume":16},{"timestamp":1742427120000,"open":5.86724,"high":5.86735,"low":5.86594,"close":5.86643,"volume":10},{"timestamp":1742427180000,"open":5.86649,"high":5.86707,"low":5.86639,"close":5.86659,"volume":6.599999904632568},{"timestamp":1742427240000,"open":5.86667,"high":5.86717,"low":5.86667,"close":5.86717,"volume":8.600000381469727},{"timestamp":1742427300000,"open":5.86716,"high":5.86716,"low":5.86638,"close":5.86648,"volume":10.399999618530273},{"timestamp":1742427360000,"open":5.8665,"high":5.86787,"low":5.8665,"close":5.86701,"volume":19.399999618530273},{"timestamp":1742427420000,"open":5.86698,"high":5.86908,"low":5.86645,"close":5.86894,"volume":39.599998474121094},{"timestamp":1742427480000,"open":5.86905,"high":5.86926,"low":5.86778,"close":5.86847,"volume":57.20000076293945},{"timestamp":1742427540000,"open":5.86847,"high":5.87033,"low":5.86816,"close":5.86972,"volume":32.970001220703125},{"timestamp":1742427600000,"open":5.86992,"high":5.87054,"low":5.86908,"close":5.87015,"volume":13.399999618530273},{"timestamp":1742427660000,"open":5.87028,"high":5.87044,"low":5.86905,"close":5.86958,"volume":30.170000076293945},{"timestamp":1742427720000,"open":5.86997,"high":5.87061,"low":5.86883,"close":5.86995,"volume":52.20000076293945},{"timestamp":1742427780000,"open":5.86925,"high":5.87036,"low":5.86901,"close":5.86914,"volume":32.599998474121094},{"timestamp":1742427840000,"open":5.86924,"high":5.86982,"low":5.86922,"close":5.86946,"volume":9.199999809265137},{"timestamp":1742427900000,"open":5.86959,"high":5.87002,"low":5.86943,"close":5.86992,"volume":9.199999809265137},{"timestamp":1742427960000,"open":5.86983,"high":5.87037,"low":5.86743,"close":5.8675,"volume":8.199999809265137},{"timestamp":1742428020000,"open":5.86751,"high":5.86908,"low":5.86562,"close":5.86562,"volume":22.799999237060547},{"timestamp":1742428080000,"open":5.86562,"high":5.86875,"low":5.86546,"close":5.86853,"volume":23.399999618530273},{"timestamp":1742428140000,"open":5.86916,"high":5.86916,"low":5.86592,"close":5.86838,"volume":8},{"timestamp":1742428200000,"open":5.86795,"high":5.86888,"low":5.86508,"close":5.86777,"volume":21.600000381469727},{"timestamp":1742428260000,"open":5.8678,"high":5.87066,"low":5.86635,"close":5.86644,"volume":22.399999618530273},{"timestamp":1742428320000,"open":5.86654,"high":5.86897,"low":5.86632,"close":5.86879,"volume":8.600000381469727},{"timestamp":1742428380000,"open":5.86893,"high":5.86917,"low":5.86824,"close":5.86834,"volume":9.600000381469727},{"timestamp":1742428440000,"open":5.86844,"high":5.86911,"low":5.86795,"close":5.86887,"volume":9.800000190734863},{"timestamp":1742428500000,"open":5.86867,"high":5.87298,"low":5.86854,"close":5.8705,"volume":50.279998779296875},{"timestamp":1742428560000,"open":5.87051,"high":5.87341,"low":5.86968,"close":5.87097,"volume":24.25},{"timestamp":1742428620000,"open":5.87087,"high":5.87179,"low":5.87063,"close":5.87161,"volume":15.380000114440918},{"timestamp":1742428680000,"open":5.87162,"high":5.87216,"low":5.87108,"close":5.87108,"volume":30.34000015258789},{"timestamp":1742428740000,"open":5.87109,"high":5.87143,"low":5.86972,"close":5.86992,"volume":26.780000686645508}]