[{"timestamp":1742342400000,"open":5.976,"high":5.9796,"low":5.976,"close":5.9793,"volume":262.8599853515625},{"timestamp":1742342460000,"open":5.9789,"high":5.9795,"low":5.9784,"close":5.9791,"volume":87.63999938964844},{"timestamp":1742342520000,"open":5.9792,"high":5.9801,"low":5.9785,"close":5.9801,"volume":192.11000061035156},{"timestamp":1742342580000,"open":5.9799,"high":5.9829,"low":5.9795,"close":5.9801,"volume":249.3800048828125},{"timestamp":1742342640000,"open":5.9803,"high":5.9805,"low":5.9795,"close":5.9805,"volume":114.58000183105469},{"timestamp":1742342700000,"open":5.9804,"high":5.9807,"low":5.9798,"close":5.9799,"volume":198.8300018310547},{"timestamp":1742342760000,"open":5.9798,"high":5.98,"low":5.9759,"close":5.9761,"volume":158.85000610351562},{"timestamp":1742342820000,"open":5.9759,"high":5.9762,"low":5.9756,"close":5.9762,"volume":64.22000122070312},{"timestamp":1742342880000,"open":5.9761,"high":5.9761,"low":5.9757,"close":5.976,"volume":104.77999877929688},{"timestamp":1742342940000,"open":5.9761,"high":5.9761,"low":5.976,"close":5.976,"volume":50.70000076293945},{"timestamp":1742343000000,"open":5.976,"high":5.9762,"low":5.976,"close":5.9762,"volume":57.459999084472656},{"timestamp":1742343060000,"open":5.9764,"high":5.9764,"low":5.976,"close":5.976,"volume":43.939998626708984},{"timestamp":1742343120000,"open":5.9761,"high":5.9765,"low":5.9759,"close":5.9761,"volume":87.87999725341797},{"timestamp":1742343180000,"open":5.9764,"high":5.9764,"low":5.9758,"close":5.976,"volume":131.82000732421875},{"timestamp":1742343240000,"open":5.9761,"high":5.9769,"low":5.9755,"close":5.9767,"volume":128.44000244140625},{"timestamp":1742343300000,"open":5.9764,"high":5.9772,"low":5.9763,"close":5.9766,"volume":91.26000213623047},{"timestamp":1742343360000,"open":5.9766,"high":5.977,"low":5.9764,"close":5.9765,"volume":54.08000183105469},{"timestamp":1742343420000,"open":5.9766,"high":5.9771,"low":5.9765,"close":5.9769,"volume":94.63999938964844},{"timestamp":1742343480000,"open":5.977,"high":5.9771,"low":5.9767,"close":5.9768,"volume":98.0199966430664},{"timestamp":1742343540000,"open":5.9765,"high":5.9769,"low":5.9764,"close":5.9766,"volume":108.16000366210938},{"timestamp":1742343600000,"open":5.9767,"high":5.9771,"low":5.9748,"close":5.9767,"volume":74.36000061035156},{"timestamp":1742343660000,"open":5.9766,"high":5.977,"low":5.9766,"close":5.9769,"volume":74.36000061035156},{"timestamp":1742343720000,"open":5.9769,"high":5.977,"low":5.976,"close":5.9767,"volume":111.54000091552734},{"timestamp":1742343780000,"open":5.9766,"high":5.9772,"low":5.9762,"close":5.9771,"volume":67.5999984741211},{"timestamp":1742343840000,"open":5.977,"high":5.9773,"low":5.977,"close":5.9773,"volume":40.560001373291016},{"timestamp":1742343900000,"open":5.9772,"high":5.9773,"low":5.9749,"close":5.9766,"volume":81.12000274658203},{"timestamp":1742343960000,"open":5.9767,"high":5.9769,"low":5.975,"close":5.9751,"volume":20.280000686645508},{"timestamp":1742344020000,"open":5.975,"high":5.9751,"low":5.9748,"close":5.9748,"volume":57.459999084472656},{"timestamp":1742344080000,"open":5.9749,"high":5.9764,"low":5.9749,"close":5.9759,"volume":40.560001373291016},{"timestamp":1742344140000,"open":5.976,"high":5.9765,"low":5.975,"close":5.9765,"volume":84.5},{"timestamp":1742344200000,"open":5.9763,"high":5.9764,"low":5.9762,"close":5.9762,"volume":77.73999786376953},{"timestamp":1742344260000,"open":5.9763,"high":5.9763,"low":5.9757,"close":5.9763,"volume":81.12000274658203},{"timestamp":1742344320000,"open":5.9761,"high":5.9762,"low":5.9758,"close":5.9762,"volume":50.70000076293945},{"timestamp":1742344380000,"open":5.9762,"high":5.9762,"low":5.9756,"close":5.9756,"volume":60.84000015258789},{"timestamp":1742344440000,"open":5.9755,"high":5.9755,"low":5.9755,"close":5.9755,"volume":10.140000343322754},{"timestamp":1742344500000,"open":5.9755,"high":5.9768,"low":5.9753,"close":5.9755,"volume":131.83999633789062},{"timestamp":1742344560000,"open":5.9753,"high":5.9757,"low":5.9752,"close":5.9753,"volume":50.709999084472656},{"timestamp":1742344620000,"open":5.9753,"high":5.9771,"low":5.9753,"close":5.9761,"volume":915.97998046875},{"timestamp":1742344680000,"open":5.9761,"high":5.9765,"low":5.9748,"close":5.9748,"volume":125.05999755859375},{"timestamp":1742344740000,"open":5.9749,"high":5.9764,"low":5.9743,"close":5.9754,"volume":155.47999572753906},{"timestamp":1742344800000,"open":5.9755,"high":5.9756,"low":5.9733,"close":5.9733,"volume":104.77999877929688},{"timestamp":1742344860000,"open":5.9733,"high":5.9738,"low":5.9727,"close":5.9731,"volume":175.75999450683594},{"timestamp":1742344920000,"open":5.973,"high":5.9742,"low":5.972,"close":5.972,"volume":148.72000122070312},{"timestamp":1742344980000,"open":5.9722,"high":5.9736,"low":5.9722,"close":5.9736,"volume":226.52999877929688},{"timestamp":1742345040000,"open":5.9736,"high":5.9753,"low":5.9721,"close":5.9721,"volume":199.4199981689453},{"timestamp":1742345100000,"open":5.9723,"high":5.9765,"low":5.9723,"close":5.9741,"volume":574.6799926757812},{"timestamp":1742345160000,"open":5.9742,"high":5.9743,"low":5.9734,"close":5.9735,"volume":297.44000244140625},{"timestamp":1742345220000,"open":5.9736,"high":5.9743,"low":5.9735,"close":5.9741,"volume":270.3999938964844},{"timestamp":1742345280000,"open":5.9741,"high":5.9742,"low":5.9733,"close":5.9734,"volume":520.530029296875},{"timestamp":1742345340000,"open":5.9734,"high":5.974,"low":5.9734,"close":5.9736,"volume":402.3900146484375},{"timestamp":1742345400000,"open":5.9736,"high":5.9761,"low":5.9696,"close":5.9701,"volume":473.2099914550781},{"timestamp":1742345460000,"open":5.9701,"high":5.9709,"low":5.9699,"close":5.9701,"volume":270.3999938964844},{"timestamp":1742345520000,"open":5.9702,"high":5.9728,"low":5.9684,"close":5.9685,"volume":368.4200134277344},{"timestamp":1742345580000,"open":5.9687,"high":5.9692,"low":5.9681,"close":5.9681,"volume":300.82000732421875},{"timestamp":1742345640000,"open":5.9689,"high":5.9702,"low":5.9682,"close":5.9682,"volume":114.94000244140625},{"timestamp":1742345700000,"open":5.9689,"high":5.9691,"low":5.9682,"close":5.9683,"volume":87.9000015258789},{"timestamp":1742345760000,"open":5.9683,"high":5.9683,"low":5.9674,"close":5.9676,"volume":60.84000015258789},{"timestamp":1742345820000,"open":5.9673,"high":5.9688,"low":5.9673,"close":5.968,"volume":108.16000366210938},{"timestamp":1742345880000,"open":5.9679,"high":5.9752,"low":5.9679,"close":5.9748,"volume":797.6799926757812},{"timestamp":1742345940000,"open":5.9748,"high":5.9758,"low":5.9732,"close":5.9754,"volume":483.3399963378906},{"timestamp":1742346000000,"open":5.9754,"high":5.9758,"low":5.9752,"close":5.9753,"volume":290.67999267578125},{"timestamp":1742346060000,"open":5.9753,"high":5.9761,"low":5.9743,"close":5.9745,"volume":338},{"timestamp":1742346120000,"open":5.9745,"high":5.9748,"low":5.974,"close":5.974,"volume":425.8800048828125},{"timestamp":1742346180000,"open":5.9741,"high":5.9744,"low":5.9729,"close":5.9741,"volume":158.86000061035156},{"timestamp":1742346240000,"open":5.9742,"high":5.9744,"low":5.974,"close":5.9743,"volume":162.24000549316406},{"timestamp":1742346300000,"open":5.9743,"high":5.9744,"low":5.974,"close":5.974,"volume":162.24000549316406},{"timestamp":1742346360000,"open":5.974,"high":5.9743,"low":5.9737,"close":5.974,"volume":87.87999725341797},{"timestamp":1742346420000,"open":5.974,"high":5.9742,"low":5.9735,"close":5.974,"volume":223.0800018310547},{"timestamp":1742346480000,"open":5.974,"high":5.9744,"low":5.9734,"close":5.9743,"volume":327.8699951171875},{"timestamp":1742346540000,"open":5.9743,"high":5.9745,"low":5.9739,"close":5.9741,"volume":611.8300170898438},{"timestamp":1742346600000,"open":5.974,"high":5.9744,"low":5.9739,"close":5.9741,"volume":185.89999389648438},{"timestamp":1742346660000,"open":5.974,"high":5.9743,"low":5.9725,"close":5.9731,"volume":777.4199829101562},{"timestamp":1742346720000,"open":5.9732,"high":5.9737,"low":5.9716,"close":5.9722,"volume":868.7000122070312},{"timestamp":1742346780000,"open":5.972,"high":5.9727,"low":5.9698,"close":5.972,"volume":1230.3199462890625},{"timestamp":1742346840000,"open":5.9721,"high":5.9724,"low":5.9706,"close":5.9711,"volume":692.97998046875},{"timestamp":1742346900000,"open":5.9708,"high":5.9724,"low":5.9705,"close":5.9706,"volume":669.3099975585938},{"timestamp":1742346960000,"open":5.9707,"high":5.9729,"low":5.9707,"close":5.972,"volume":267.0400085449219},{"timestamp":1742347020000,"open":5.972,"high":5.973,"low":5.9707,"close":5.9714,"volume":223.10000610351562},{"timestamp":1742347080000,"open":5.9714,"high":5.9733,"low":5.9707,"close":5.9726,"volume":358.45001220703125},{"timestamp":1742347140000,"open":5.9734,"high":5.9736,"low":5.971,"close":5.9723,"volume":682.780029296875},{"timestamp":1742347200000,"open":5.9722,"high":5.9732,"low":5.9703,"close":5.9703,"volume":192.66000366210938},{"timestamp":1742347260000,"open":5.9705,"high":5.9715,"low":5.9701,"close":5.9707,"volume":243.36000061035156},{"timestamp":1742347320000,"open":5.9706,"high":5.9712,"low":5.9695,"close":5.9696,"volume":726.9299926757812},{"timestamp":1742347380000,"open":5.9695,"high":5.9704,"low":5.9695,"close":5.9704,"volume":594.8900146484375},{"timestamp":1742347440000,"open":5.9703,"high":5.9711,"low":5.9692,"close":5.9709,"volume":1037.7099609375},{"timestamp":1742347500000,"open":5.9708,"high":5.9713,"low":5.9692,"close":5.9708,"volume":1200.0699462890625},{"timestamp":1742347560000,"open":5.9705,"high":5.9715,"low":5.9695,"close":5.9706,"volume":672.8099975585938},{"timestamp":1742347620000,"open":5.9706,"high":5.9712,"low":5.9695,"close":5.971,"volume":872.219970703125},{"timestamp":1742347680000,"open":5.9705,"high":5.9715,"low":5.9696,"close":5.9702,"volume":1292.0899658203125},{"timestamp":1742347740000,"open":5.9703,"high":5.9712,"low":5.9696,"close":5.9704,"volume":1146.3299560546875},{"timestamp":1742347800000,"open":5.9705,"high":5.9708,"low":5.9695,"close":5.9704,"volume":1460.97998046875},{"timestamp":1742347860000,"open":5.9699,"high":5.9711,"low":5.9694,"close":5.9706,"volume":1967.06005859375},{"timestamp":1742347920000,"open":5.9705,"high":5.9713,"low":5.9699,"close":5.9705,"volume":1558.1800537109375},{"timestamp":1742347980000,"open":5.9707,"high":5.9717,"low":5.9699,"close":5.9703,"volume":1571.699951171875},{"timestamp":1742348040000,"open":5.9705,"high":5.9719,"low":5.9701,"close":5.9717,"volume":432.6400146484375},{"timestamp":1742348100000,"open":5.9711,"high":5.9716,"low":5.9705,"close":5.971,"volume":212.94000244140625},{"timestamp":1742348160000,"open":5.971,"high":5.9715,"low":5.9688,"close":5.9704,"volume":408.989990234375},{"timestamp":1742348220000,"open":5.9703,"high":5.9715,"low":5.9691,"close":5.9708,"volume":1112.1600341796875},{"timestamp":1742348280000,"open":5.9705,"high":5.9719,"low":5.9704,"close":5.9709,"volume":1041.0400390625},{"timestamp":1742348340000,"open":5.9705,"high":5.9719,"low":5.9689,"close":5.9711,"volume":1199.9300537109375},{"timestamp":1742348400000,"open":5.9711,"high":5.9713,"low":5.9702,"close":5.9704,"volume":1213.4200439453125},{"timestamp":1742348460000,"open":5.9704,"high":5.9711,"low":5.97,"close":5.9705,"volume":1149.199951171875},{"timestamp":1742348520000,"open":5.9706,"high":5.9717,"low":5.9701,"close":5.9714,"volume":980.2000122070312},{"timestamp":1742348580000,"open":5.9714,"high":5.9718,"low":5.9706,"close":5.9711,"volume":1267.5400390625},{"timestamp":1742348640000,"open":5.971,"high":5.9717,"low":5.9705,"close":5.9707,"volume":1250.6199951171875},{"timestamp":1742348700000,"open":5.9707,"high":5.9718,"low":5.9703,"close":5.9706,"volume":1527.760009765625},{"timestamp":1742348760000,"open":5.9707,"high":5.9715,"low":5.9703,"close":5.9705,"volume":993.719970703125},{"timestamp":1742348820000,"open":5.9704,"high":5.9715,"low":5.9692,"close":5.9698,"volume":1850.969970703125},{"timestamp":1742348880000,"open":5.9699,"high":5.9709,"low":5.9685,"close":5.9707,"volume":371.79998779296875},{"timestamp":1742348940000,"open":5.9704,"high":5.9713,"low":5.9702,"close":5.9708,"volume":750.3599853515625},{"timestamp":1742349000000,"open":5.9705,"high":5.9714,"low":5.9682,"close":5.9688,"volume":949.9199829101562},{"timestamp":1742349060000,"open":5.9688,"high":5.9707,"low":5.9683,"close":5.9685,"volume":507.1099853515625},{"timestamp":1742349120000,"open":5.9685,"high":5.9708,"low":5.9685,"close":5.97,"volume":118.30000305175781},{"timestamp":1742349180000,"open":5.9702,"high":5.9706,"low":5.97,"close":5.9706,"volume":98.0199966430664},{"timestamp":1742349240000,"open":5.9706,"high":5.9706,"low":5.9689,"close":5.9704,"volume":219.8000030517578},{"timestamp":1742349300000,"open":5.9704,"high":5.971,"low":5.9697,"close":5.9704,"volume":131.82000732421875},{"timestamp":1742349360000,"open":5.9697,"high":5.9709,"low":5.9697,"close":5.9708,"volume":209.55999755859375},{"timestamp":1742349420000,"open":5.9706,"high":5.9711,"low":5.9692,"close":5.9705,"volume":412.3900146484375},{"timestamp":1742349480000,"open":5.9705,"high":5.9711,"low":5.9696,"close":5.9709,"volume":490.1000061035156},{"timestamp":1742349540000,"open":5.9709,"high":5.9712,"low":5.9698,"close":5.9707,"volume":682.7999877929688},{"timestamp":1742349600000,"open":5.9707,"high":5.9707,"low":5.9684,"close":5.9698,"volume":422.510009765625},{"timestamp":1742349660000,"open":5.9698,"high":5.9705,"low":5.9676,"close":5.9693,"volume":730.1199951171875},{"timestamp":1742349720000,"open":5.9693,"high":5.9711,"low":5.9677,"close":5.9706,"volume":1010.6199951171875},{"timestamp":1742349780000,"open":5.9697,"high":5.9711,"low":5.9697,"close":5.971,"volume":770.6400146484375},{"timestamp":1742349840000,"open":5.971,"high":5.9712,"low":5.9703,"close":5.9706,"volume":621.9199829101562},{"timestamp":1742349900000,"open":5.9704,"high":5.9712,"low":5.97,"close":5.9708,"volume":429.260009765625},{"timestamp":1742349960000,"open":5.9708,"high":5.9712,"low":5.9703,"close":5.971,"volume":662.52001953125},{"timestamp":1742350020000,"open":5.971,"high":5.971,"low":5.9696,"close":5.9706,"volume":655.719970703125},{"timestamp":1742350080000,"open":5.9701,"high":5.9705,"low":5.9697,"close":5.97,"volume":740.219970703125},{"timestamp":1742350140000,"open":5.97,"high":5.971,"low":5.9699,"close":5.9705,"volume":662.47998046875},{"timestamp":1742350200000,"open":5.9705,"high":5.9712,"low":5.9698,"close":5.9699,"volume":807.8800048828125},{"timestamp":1742350260000,"open":5.97,"high":5.9709,"low":5.97,"close":5.9703,"volume":814.6400146484375},{"timestamp":1742350320000,"open":5.9703,"high":5.9711,"low":5.97,"close":5.9703,"volume":669.260009765625},{"timestamp":1742350380000,"open":5.9703,"high":5.9707,"low":5.97,"close":5.9703,"volume":500.239990234375},{"timestamp":1742350440000,"open":5.9703,"high":5.9711,"low":5.97,"close":5.9703,"volume":283.9200134277344},{"timestamp":1742350500000,"open":5.9704,"high":5.9712,"low":5.97,"close":5.9703,"volume":233.22000122070312},{"timestamp":1742350560000,"open":5.9704,"high":5.9707,"low":5.9701,"close":5.9704,"volume":348.1400146484375},{"timestamp":1742350620000,"open":5.9706,"high":5.9712,"low":5.9701,"close":5.9701,"volume":459.67999267578125},{"timestamp":1742350680000,"open":5.9701,"high":5.971,"low":5.9701,"close":5.9704,"volume":429.260009765625},{"timestamp":1742350740000,"open":5.9704,"high":5.9708,"low":5.97,"close":5.9702,"volume":578.0399780273438},{"timestamp":1742350800000,"open":5.9703,"high":5.9708,"low":5.9701,"close":5.9704,"volume":682.780029296875},{"timestamp":1742350860000,"open":5.9704,"high":5.9707,"low":5.9701,"close":5.9706,"volume":760.5},{"timestamp":1742350920000,"open":5.9707,"high":5.9711,"low":5.9704,"close":5.9705,"volume":584.739990234375},{"timestamp":1742350980000,"open":5.9705,"high":5.9712,"low":5.9705,"close":5.9707,"volume":290.67999267578125},{"timestamp":1742351040000,"open":5.9707,"high":5.9712,"low":5.9705,"close":5.9709,"volume":236.60000610351562},{"timestamp":1742351100000,"open":5.9706,"high":5.9714,"low":5.9703,"close":5.9708,"volume":544.1799926757812},{"timestamp":1742351160000,"open":5.9706,"high":5.9714,"low":5.9705,"close":5.9706,"volume":135.1999969482422},{"timestamp":1742351220000,"open":5.9708,"high":5.9715,"low":5.9708,"close":5.9711,"volume":327.8599853515625},{"timestamp":1742351280000,"open":5.9712,"high":5.9714,"low":5.9703,"close":5.9704,"volume":838.239990234375},{"timestamp":1742351340000,"open":5.9704,"high":5.9713,"low":5.9702,"close":5.9705,"volume":540.7999877929688},{"timestamp":1742351400000,"open":5.9702,"high":5.9708,"low":5.9702,"close":5.9705,"volume":490.1199951171875},{"timestamp":1742351460000,"open":5.9706,"high":5.9713,"low":5.9705,"close":5.9708,"volume":351.5199890136719},{"timestamp":1742351520000,"open":5.971,"high":5.9711,"low":5.9706,"close":5.9708,"volume":236.60000610351562},{"timestamp":1742351580000,"open":5.9707,"high":5.9712,"low":5.9706,"close":5.9711,"volume":152.10000610351562},{"timestamp":1742351640000,"open":5.971,"high":5.9714,"low":5.9708,"close":5.9711,"volume":385.32000732421875},{"timestamp":1742351700000,"open":5.971,"high":5.9716,"low":5.9709,"close":5.9711,"volume":141.9600067138672},{"timestamp":1742351760000,"open":5.9711,"high":5.9719,"low":5.9708,"close":5.9711,"volume":229.83999633789062},{"timestamp":1742351820000,"open":5.9711,"high":5.9714,"low":5.9708,"close":5.971,"volume":141.9600067138672},{"timestamp":1742351880000,"open":5.9712,"high":5.9719,"low":5.9709,"close":5.9712,"volume":155.47999572753906},{"timestamp":1742351940000,"open":5.9711,"high":5.9713,"low":5.9708,"close":5.9709,"volume":135.1999969482422},{"timestamp":1742352000000,"open":5.9709,"high":5.9711,"low":5.9706,"close":5.9708,"volume":371.79998779296875},{"timestamp":1742352060000,"open":5.9712,"high":5.9718,"low":5.9708,"close":5.9711,"volume":419.1199951171875},{"timestamp":1742352120000,"open":5.971,"high":5.971,"low":5.9696,"close":5.9704,"volume":199.44000244140625},{"timestamp":1742352180000,"open":5.9704,"high":5.9706,"low":5.9699,"close":5.97,"volume":60.84000015258789},{"timestamp":1742352240000,"open":5.9701,"high":5.9703,"low":5.9698,"close":5.9699,"volume":30.420000076293945},{"timestamp":1742352300000,"open":5.9698,"high":5.9707,"low":5.9698,"close":5.9702,"volume":152.10000610351562},{"timestamp":1742352360000,"open":5.9703,"high":5.971,"low":5.9698,"close":5.971,"volume":152.10000610351562},{"timestamp":1742352420000,"open":5.9708,"high":5.9712,"low":5.9707,"close":5.9708,"volume":33.79999923706055},{"timestamp":1742352480000,"open":5.9707,"high":5.9715,"low":5.9705,"close":5.9711,"volume":233.22000122070312},{"timestamp":1742352540000,"open":5.9709,"high":5.9712,"low":5.9707,"close":5.971,"volume":64.22000122070312},{"timestamp":1742352600000,"open":5.9708,"high":5.9716,"low":5.9708,"close":5.9712,"volume":91.26000213623047},{"timestamp":1742352660000,"open":5.9713,"high":5.9716,"low":5.9711,"close":5.9711,"volume":37.18000030517578},{"timestamp":1742352720000,"open":5.9712,"high":5.9715,"low":5.9712,"close":5.9713,"volume":37.18000030517578},{"timestamp":1742352780000,"open":5.9713,"high":5.9713,"low":5.9707,"close":5.9711,"volume":67.5999984741211},{"timestamp":1742352840000,"open":5.9714,"high":5.9714,"low":5.9708,"close":5.9712,"volume":98.0199966430664},{"timestamp":1742352900000,"open":5.9713,"high":5.9718,"low":5.9712,"close":5.9718,"volume":64.22000122070312},{"timestamp":1742352960000,"open":5.9715,"high":5.9718,"low":5.9712,"close":5.9716,"volume":60.84000015258789},{"timestamp":1742353020000,"open":5.9715,"high":5.9718,"low":5.9713,"close":5.9713,"volume":70.9800033569336},{"timestamp":1742353080000,"open":5.9715,"high":5.9722,"low":5.9712,"close":5.9718,"volume":121.68000030517578},{"timestamp":1742353140000,"open":5.9718,"high":5.972,"low":5.9714,"close":5.9717,"volume":125.05999755859375},{"timestamp":1742353200000,"open":5.9719,"high":5.9719,"low":5.9713,"close":5.9716,"volume":131.82000732421875},{"timestamp":1742353260000,"open":5.9716,"high":5.972,"low":5.9712,"close":5.9716,"volume":101.41999816894531},{"timestamp":1742353320000,"open":5.9717,"high":5.9719,"low":5.9707,"close":5.9709,"volume":84.5},{"timestamp":1742353380000,"open":5.9717,"high":5.9718,"low":5.9709,"close":5.9715,"volume":91.26000213623047},{"timestamp":1742353440000,"open":5.9714,"high":5.9717,"low":5.9708,"close":5.971,"volume":172.39999389648438},{"timestamp":1742353500000,"open":5.971,"high":5.9718,"low":5.9707,"close":5.9707,"volume":179.13999938964844},{"timestamp":1742353560000,"open":5.9715,"high":5.9715,"low":5.9707,"close":5.9708,"volume":162.24000549316406},{"timestamp":1742353620000,"open":5.9709,"high":5.9712,"low":5.9707,"close":5.9708,"volume":70.9800033569336},{"timestamp":1742353680000,"open":5.971,"high":5.9714,"low":5.9708,"close":5.9712,"volume":101.4000015258789},{"timestamp":1742353740000,"open":5.9711,"high":5.9716,"low":5.9711,"close":5.9713,"volume":118.37999725341797},{"timestamp":1742353800000,"open":5.9713,"high":5.9716,"low":5.9713,"close":5.9715,"volume":50.70000076293945},{"timestamp":1742353860000,"open":5.9714,"high":5.9717,"low":5.9711,"close":5.9711,"volume":169},{"timestamp":1742353920000,"open":5.9714,"high":5.9717,"low":5.9712,"close":5.9716,"volume":60.84000015258789},{"timestamp":1742353980000,"open":5.9714,"high":5.9717,"low":5.9713,"close":5.9716,"volume":64.22000122070312},{"timestamp":1742354040000,"open":5.9717,"high":5.9722,"low":5.9716,"close":5.9718,"volume":135.1999969482422},{"timestamp":1742354100000,"open":5.9719,"high":5.972,"low":5.9716,"close":5.9718,"volume":138.6199951171875},{"timestamp":1742354160000,"open":5.9718,"high":5.9721,"low":5.9714,"close":5.9719,"volume":74.36000061035156},{"timestamp":1742354220000,"open":5.9719,"high":5.9721,"low":5.9716,"close":5.9719,"volume":43.939998626708984},{"timestamp":1742354280000,"open":5.9721,"high":5.9721,"low":5.9719,"close":5.9721,"volume":87.87999725341797},{"timestamp":1742354340000,"open":5.9721,"high":5.9722,"low":5.9719,"close":5.9721,"volume":67.62000274658203},{"timestamp":1742354400000,"open":5.9722,"high":5.9723,"low":5.9719,"close":5.9722,"volume":128.44000244140625},{"timestamp":1742354460000,"open":5.9721,"high":5.9725,"low":5.9721,"close":5.9725,"volume":152.10000610351562},{"timestamp":1742354520000,"open":5.9723,"high":5.9723,"low":5.972,"close":5.9721,"volume":141.97999572753906},{"timestamp":1742354580000,"open":5.9721,"high":5.9727,"low":5.972,"close":5.9725,"volume":70.9800033569336},{"timestamp":1742354640000,"open":5.9725,"high":5.9728,"low":5.9724,"close":5.9724,"volume":57.459999084472656},{"timestamp":1742354700000,"open":5.9723,"high":5.9725,"low":5.9721,"close":5.9725,"volume":111.54000091552734},{"timestamp":1742354760000,"open":5.9723,"high":5.9727,"low":5.9723,"close":5.9726,"volume":135.1999969482422},{"timestamp":1742354820000,"open":5.9724,"high":5.9726,"low":5.9722,"close":5.9725,"volume":91.26000213623047},{"timestamp":1742354880000,"open":5.9726,"high":5.9728,"low":5.9724,"close":5.9728,"volume":115},{"timestamp":1742354940000,"open":5.9727,"high":5.973,"low":5.9724,"close":5.9727,"volume":354.9200134277344},{"timestamp":1742355000000,"open":5.9726,"high":5.973,"low":5.9725,"close":5.9726,"volume":162.25999450683594},{"timestamp":1742355060000,"open":5.9726,"high":5.9732,"low":5.9724,"close":5.9726,"volume":540.8400268554688},{"timestamp":1742355120000,"open":5.9724,"high":5.9732,"low":5.9722,"close":5.9722,"volume":253.5},{"timestamp":1742355180000,"open":5.9722,"high":5.9731,"low":5.9721,"close":5.9729,"volume":138.5800018310547},{"timestamp":1742355240000,"open":5.9727,"high":5.9734,"low":5.9727,"close":5.9734,"volume":253.5},{"timestamp":1742355300000,"open":5.9732,"high":5.9742,"low":5.9731,"close":5.9737,"volume":628.719970703125},{"timestamp":1742355360000,"open":5.9737,"high":5.9739,"low":5.9733,"close":5.9735,"volume":138.5800018310547},{"timestamp":1742355420000,"open":5.9734,"high":5.9736,"low":5.9732,"close":5.9734,"volume":108.16000366210938},{"timestamp":1742355480000,"open":5.9736,"high":5.9742,"low":5.9736,"close":5.9737,"volume":98.0199966430664},{"timestamp":1742355540000,"open":5.9738,"high":5.9741,"low":5.9735,"close":5.9736,"volume":128.4600067138672},{"timestamp":1742355600000,"open":5.9736,"high":5.9736,"low":5.9733,"close":5.9736,"volume":284.0199890136719},{"timestamp":1742355660000,"open":5.9736,"high":5.9736,"low":5.9731,"close":5.9735,"volume":84.5},{"timestamp":1742355720000,"open":5.9734,"high":5.9744,"low":5.973,"close":5.974,"volume":135.22000122070312},{"timestamp":1742355780000,"open":5.974,"high":5.9742,"low":5.9733,"close":5.9738,"volume":212.94000244140625},{"timestamp":1742355840000,"open":5.9739,"high":5.9739,"low":5.9737,"close":5.9738,"volume":30.420000076293945},{"timestamp":1742355900000,"open":5.9737,"high":5.9738,"low":5.9734,"close":5.9735,"volume":50.70000076293945},{"timestamp":1742355960000,"open":5.9734,"high":5.9735,"low":5.9732,"close":5.9733,"volume":74.36000061035156},{"timestamp":1742356020000,"open":5.9735,"high":5.9736,"low":5.9733,"close":5.9735,"volume":91.26000213623047},{"timestamp":1742356080000,"open":5.9736,"high":5.9736,"low":5.9734,"close":5.9735,"volume":101.4000015258789},{"timestamp":1742356140000,"open":5.9735,"high":5.9736,"low":5.9734,"close":5.9735,"volume":64.22000122070312},{"timestamp":1742356200000,"open":5.9728,"high":5.9743,"low":5.9728,"close":5.9735,"volume":192.67999267578125},{"timestamp":1742356260000,"open":5.9734,"high":5.9737,"low":5.9733,"close":5.9735,"volume":142},{"timestamp":1742356320000,"open":5.9735,"high":5.9743,"low":5.9734,"close":5.9738,"volume":131.82000732421875},{"timestamp":1742356380000,"open":5.9739,"high":5.9741,"low":5.9732,"close":5.9738,"volume":84.5},{"timestamp":1742356440000,"open":5.9738,"high":5.9739,"low":5.9717,"close":5.972,"volume":243.36000061035156},{"timestamp":1742356500000,"open":5.9715,"high":5.9731,"low":5.9715,"close":5.9725,"volume":273.79998779296875},{"timestamp":1742356560000,"open":5.9724,"high":5.9729,"low":5.9721,"close":5.9724,"volume":236.60000610351562},{"timestamp":1742356620000,"open":5.9727,"high":5.9732,"low":5.9723,"close":5.9732,"volume":294.05999755859375},{"timestamp":1742356680000,"open":5.9731,"high":5.9733,"low":5.9729,"close":5.9731,"volume":152.13999938964844},{"timestamp":1742356740000,"open":5.9731,"high":5.9734,"low":5.9726,"close":5.9733,"volume":196.0800018310547},{"timestamp":1742356800000,"open":5.9731,"high":5.9733,"low":5.9721,"close":5.9727,"volume":310.9599914550781},{"timestamp":1742356860000,"open":5.9726,"high":5.9731,"low":5.9724,"close":5.9726,"volume":165.6199951171875},{"timestamp":1742356920000,"open":5.9728,"high":5.9729,"low":5.9725,"close":5.9728,"volume":91.26000213623047},{"timestamp":1742356980000,"open":5.9729,"high":5.973,"low":5.9727,"close":5.9727,"volume":50.70000076293945},{"timestamp":1742357040000,"open":5.9727,"high":5.973,"low":5.9717,"close":5.9723,"volume":169},{"timestamp":1742357100000,"open":5.9722,"high":5.9732,"low":5.9719,"close":5.9728,"volume":233.27999877929688},{"timestamp":1742357160000,"open":5.9729,"high":5.9735,"low":5.9728,"close":5.9731,"volume":229.83999633789062},{"timestamp":1742357220000,"open":5.9734,"high":5.9736,"low":5.9726,"close":5.9732,"volume":155.5},{"timestamp":1742357280000,"open":5.9731,"high":5.9732,"low":5.972,"close":5.9728,"volume":304.260009765625},{"timestamp":1742357340000,"open":5.9726,"high":5.9728,"low":5.9722,"close":5.9726,"volume":334.6400146484375},{"timestamp":1742357400000,"open":5.9725,"high":5.9726,"low":5.9722,"close":5.9723,"volume":206.17999267578125},{"timestamp":1742357460000,"open":5.9723,"high":5.9725,"low":5.9721,"close":5.9723,"volume":145.36000061035156},{"timestamp":1742357520000,"open":5.9723,"high":5.9725,"low":5.9718,"close":5.9724,"volume":135.1999969482422},{"timestamp":1742357580000,"open":5.9724,"high":5.9726,"low":5.9723,"close":5.9723,"volume":87.87999725341797},{"timestamp":1742357640000,"open":5.9724,"high":5.9727,"low":5.9722,"close":5.9725,"volume":81.13999938964844},{"timestamp":1742357700000,"open":5.9724,"high":5.9729,"low":5.9723,"close":5.9724,"volume":70.9800033569336},{"timestamp":1742357760000,"open":5.9725,"high":5.9725,"low":5.9711,"close":5.9711,"volume":16.920000076293945},{"timestamp":1742357820000,"open":5.9714,"high":5.9716,"low":5.9712,"close":5.9713,"volume":118.30000305175781},{"timestamp":1742357880000,"open":5.9714,"high":5.9726,"low":5.9714,"close":5.9725,"volume":71},{"timestamp":1742357940000,"open":5.9723,"high":5.9727,"low":5.972,"close":5.9724,"volume":84.5},{"timestamp":1742358000000,"open":5.9722,"high":5.9728,"low":5.9722,"close":5.9725,"volume":60.84000015258789},{"timestamp":1742358060000,"open":5.9724,"high":5.9728,"low":5.9724,"close":5.9728,"volume":43.939998626708984},{"timestamp":1742358120000,"open":5.9727,"high":5.974,"low":5.9725,"close":5.9736,"volume":141.9600067138672},{"timestamp":1742358180000,"open":5.9739,"high":5.9739,"low":5.9729,"close":5.9732,"volume":165.6199951171875},{"timestamp":1742358240000,"open":5.9732,"high":5.9733,"low":5.9727,"close":5.9731,"volume":192.66000366210938},{"timestamp":1742358300000,"open":5.9732,"high":5.9735,"low":5.9728,"close":5.9733,"volume":229.86000061035156},{"timestamp":1742358360000,"open":5.9731,"high":5.9734,"low":5.9725,"close":5.9727,"volume":361.7099914550781},{"timestamp":1742358420000,"open":5.9727,"high":5.973,"low":5.9718,"close":5.9729,"volume":256.94000244140625},{"timestamp":1742358480000,"open":5.9729,"high":5.9732,"low":5.9713,"close":5.9725,"volume":212.9499969482422},{"timestamp":1742358540000,"open":5.9727,"high":5.9729,"low":5.9717,"close":5.9717,"volume":77.73999786376953},{"timestamp":1742358600000,"open":5.9721,"high":5.9732,"low":5.9716,"close":5.9727,"volume":513.780029296875},{"timestamp":1742358660000,"open":5.9727,"high":5.9729,"low":5.9713,"close":5.9716,"volume":246.74000549316406},{"timestamp":1742358720000,"open":5.9713,"high":5.9729,"low":5.9712,"close":5.9726,"volume":358.2799987792969},{"timestamp":1742358780000,"open":5.9726,"high":5.9729,"low":5.9723,"close":5.9724,"volume":199.44000244140625},{"timestamp":1742358840000,"open":5.9725,"high":5.973,"low":5.9723,"close":5.9725,"volume":212.94000244140625},{"timestamp":1742358900000,"open":5.9725,"high":5.9733,"low":5.9711,"close":5.9727,"volume":263.6400146484375},{"timestamp":1742358960000,"open":5.9726,"high":5.9734,"low":5.9726,"close":5.973,"volume":114.94000244140625},{"timestamp":1742359020000,"open":5.9728,"high":5.9733,"low":5.9725,"close":5.9733,"volume":388.70001220703125},{"timestamp":1742359080000,"open":5.9727,"high":5.9731,"low":5.9723,"close":5.9726,"volume":280.5400085449219},{"timestamp":1742359140000,"open":5.9725,"high":5.9728,"low":5.9712,"close":5.9724,"volume":206.1999969482422},{"timestamp":1742359200000,"open":5.9725,"high":5.9727,"low":5.9721,"close":5.9727,"volume":334.6199951171875},{"timestamp":1742359260000,"open":5.9722,"high":5.9729,"low":5.9722,"close":5.9728,"volume":239.97999572753906},{"timestamp":1742359320000,"open":5.9728,"high":5.9728,"low":5.9708,"close":5.9712,"volume":60.84000015258789},{"timestamp":1742359380000,"open":5.9711,"high":5.9715,"low":5.9711,"close":5.9715,"volume":16.899999618530273},{"timestamp":1742359440000,"open":5.9714,"high":5.9725,"low":5.9714,"close":5.9725,"volume":43.939998626708984},{"timestamp":1742359500000,"open":5.9725,"high":5.9727,"low":5.9723,"close":5.9724,"volume":87.87999725341797},{"timestamp":1742359560000,"open":5.9722,"high":5.9727,"low":5.9722,"close":5.9725,"volume":64.22000122070312},{"timestamp":1742359620000,"open":5.9724,"high":5.9726,"low":5.9723,"close":5.9723,"volume":60.84000015258789},{"timestamp":1742359680000,"open":5.972,"high":5.9725,"low":5.971,"close":5.971,"volume":23.68000030517578},{"timestamp":1742359740000,"open":5.9711,"high":5.9726,"low":5.9709,"close":5.9724,"volume":108.16000366210938},{"timestamp":1742359800000,"open":5.9726,"high":5.9727,"low":5.9709,"close":5.9724,"volume":91.27999877929688},{"timestamp":1742359860000,"open":5.9724,"high":5.9725,"low":5.9722,"close":5.9724,"volume":50.70000076293945},{"timestamp":1742359920000,"open":5.9726,"high":5.9728,"low":5.9724,"close":5.9725,"volume":67.5999984741211},{"timestamp":1742359980000,"open":5.9724,"high":5.9727,"low":5.9723,"close":5.9724,"volume":81.13999938964844},{"timestamp":1742360040000,"open":5.9726,"high":5.9726,"low":5.9714,"close":5.9715,"volume":74.36000061035156},{"timestamp":1742360100000,"open":5.9714,"high":5.9716,"low":5.9712,"close":5.9714,"volume":67.5999984741211},{"timestamp":1742360160000,"open":5.9714,"high":5.9728,"low":5.9714,"close":5.9724,"volume":77.73999786376953},{"timestamp":1742360220000,"open":5.9722,"high":5.9725,"low":5.9722,"close":5.9722,"volume":23.65999984741211},{"timestamp":1742360280000,"open":5.9725,"high":5.973,"low":5.9716,"close":5.9716,"volume":54.08000183105469},{"timestamp":1742360340000,"open":5.9715,"high":5.973,"low":5.9715,"close":5.9726,"volume":60.84000015258789},{"timestamp":1742360400000,"open":5.9727,"high":5.9728,"low":5.9722,"close":5.9725,"volume":101.4000015258789},{"timestamp":1742360460000,"open":5.9726,"high":5.9734,"low":5.9723,"close":5.9727,"volume":152.10000610351562},{"timestamp":1742360520000,"open":5.9727,"high":5.973,"low":5.9722,"close":5.9726,"volume":155.47999572753906},{"timestamp":1742360580000,"open":5.9727,"high":5.9733,"low":5.9717,"close":5.9728,"volume":212.94000244140625},{"timestamp":1742360640000,"open":5.9727,"high":5.9729,"low":5.9719,"close":5.9725,"volume":94.6500015258789},{"timestamp":1742360700000,"open":5.9725,"high":5.9737,"low":5.9722,"close":5.9731,"volume":250.1199951171875},{"timestamp":1742360760000,"open":5.9731,"high":5.9735,"low":5.972,"close":5.9722,"volume":334.7300109863281},{"timestamp":1742360820000,"open":5.9723,"high":5.9734,"low":5.972,"close":5.9723,"volume":165.6300048828125},{"timestamp":1742360880000,"open":5.9722,"high":5.9741,"low":5.9722,"close":5.9739,"volume":537.4600219726562},{"timestamp":1742360940000,"open":5.9739,"high":5.9746,"low":5.9734,"close":5.974,"volume":206.17999267578125},{"timestamp":1742361000000,"open":5.9742,"high":5.9744,"low":5.9728,"close":5.9744,"volume":412.3599853515625},{"timestamp":1742361060000,"open":5.9745,"high":5.9765,"low":5.9741,"close":5.9748,"volume":256.8900146484375},{"timestamp":1742361120000,"open":5.975,"high":5.975,"low":5.9739,"close":5.974,"volume":162.25},{"timestamp":1742361180000,"open":5.974,"high":5.974,"low":5.9727,"close":5.9739,"volume":108.16000366210938},{"timestamp":1742361240000,"open":5.9738,"high":5.9739,"low":5.9733,"close":5.9734,"volume":60.84000015258789},{"timestamp":1742361300000,"open":5.9737,"high":5.9744,"low":5.973,"close":5.9739,"volume":111.54000091552734},{"timestamp":1742361360000,"open":5.974,"high":5.9743,"low":5.9732,"close":5.9742,"volume":310.9599914550781},{"timestamp":1742361420000,"open":5.9742,"high":5.9742,"low":5.9731,"close":5.9736,"volume":131.82000732421875},{"timestamp":1742361480000,"open":5.9737,"high":5.9742,"low":5.9736,"close":5.9739,"volume":158.86000061035156},{"timestamp":1742361540000,"open":5.9738,"high":5.9738,"low":5.9722,"close":5.9731,"volume":233.25999450683594},{"timestamp":1742361600000,"open":5.973,"high":5.9736,"low":5.973,"close":5.9734,"volume":148.72000122070312},{"timestamp":1742361660000,"open":5.9733,"high":5.9735,"low":5.9732,"close":5.9733,"volume":40.560001373291016},{"timestamp":1742361720000,"open":5.9734,"high":5.9743,"low":5.9725,"close":5.9742,"volume":267.0199890136719},{"timestamp":1742361780000,"open":5.9741,"high":5.9746,"low":5.9724,"close":5.9736,"volume":310.989990234375},{"timestamp":1742361840000,"open":5.9731,"high":5.974,"low":5.9725,"close":5.9736,"volume":246.8000030517578},{"timestamp":1742361900000,"open":5.9733,"high":5.974,"low":5.973,"close":5.9739,"volume":622.219970703125},{"timestamp":1742361960000,"open":5.9737,"high":5.9748,"low":5.9727,"close":5.9739,"volume":419.1600036621094},{"timestamp":1742362020000,"open":5.9737,"high":5.9741,"low":5.9734,"close":5.9741,"volume":175.94000244140625},{"timestamp":1742362080000,"open":5.9741,"high":5.9744,"low":5.973,"close":5.9731,"volume":196.0500030517578},{"timestamp":1742362140000,"open":5.9731,"high":5.9737,"low":5.9729,"close":5.973,"volume":277.2900085449219},{"timestamp":1742362200000,"open":5.973,"high":5.9732,"low":5.9725,"close":5.9729,"volume":202.8300018310547},{"timestamp":1742362260000,"open":5.9728,"high":5.9733,"low":5.9728,"close":5.9731,"volume":101.41999816894531},{"timestamp":1742362320000,"open":5.973,"high":5.9734,"low":5.9727,"close":5.9731,"volume":165.6199951171875},{"timestamp":1742362380000,"open":5.9731,"high":5.9735,"low":5.9724,"close":5.9726,"volume":250.13999938964844},{"timestamp":1742362440000,"open":5.9729,"high":5.9731,"low":5.9718,"close":5.9721,"volume":425.8999938964844},{"timestamp":1742362500000,"open":5.9721,"high":5.973,"low":5.9718,"close":5.9724,"volume":344.7799987792969},{"timestamp":1742362560000,"open":5.9723,"high":5.9733,"low":5.9721,"close":5.9729,"volume":253.52999877929688},{"timestamp":1742362620000,"open":5.9729,"high":5.9734,"low":5.9729,"close":5.9731,"volume":270.44000244140625},{"timestamp":1742362680000,"open":5.9732,"high":5.9736,"low":5.9722,"close":5.9722,"volume":713.219970703125},{"timestamp":1742362740000,"open":5.9731,"high":5.9732,"low":5.9718,"close":5.9729,"volume":310.9800109863281},{"timestamp":1742362800000,"open":5.9729,"high":5.9733,"low":5.9726,"close":5.9732,"volume":172.4199981689453},{"timestamp":1742362860000,"open":5.9728,"high":5.9732,"low":5.9726,"close":5.9728,"volume":277.1600036621094},{"timestamp":1742362920000,"open":5.9731,"high":5.9732,"low":5.9727,"close":5.9729,"volume":131.82000732421875},{"timestamp":1742362980000,"open":5.9731,"high":5.9733,"low":5.9725,"close":5.9729,"volume":219.6999969482422},{"timestamp":1742363040000,"open":5.9731,"high":5.9733,"low":5.9722,"close":5.9731,"volume":64.22000122070312},{"timestamp":1742363100000,"open":5.9732,"high":5.9733,"low":5.9727,"close":5.9729,"volume":87.87999725341797},{"timestamp":1742363160000,"open":5.9713,"high":5.9729,"low":5.9713,"close":5.9725,"volume":20.280000686645508},{"timestamp":1742363220000,"open":5.9728,"high":5.9737,"low":5.972,"close":5.9731,"volume":331.29998779296875},{"timestamp":1742363280000,"open":5.9729,"high":5.9742,"low":5.9726,"close":5.9736,"volume":263.6499938964844},{"timestamp":1742363340000,"open":5.9736,"high":5.9747,"low":5.9736,"close":5.9744,"volume":207.8699951171875},{"timestamp":1742363400000,"open":5.9744,"high":5.9745,"low":5.9733,"close":5.9742,"volume":158.86000061035156},{"timestamp":1742363460000,"open":5.974,"high":5.9743,"low":5.9726,"close":5.973,"volume":480.04998779296875},{"timestamp":1742363520000,"open":5.973,"high":5.9739,"low":5.9718,"close":5.9723,"volume":1173.239990234375},{"timestamp":1742363580000,"open":5.9723,"high":5.973,"low":5.9715,"close":5.9719,"volume":694.6799926757812},{"timestamp":1742363640000,"open":5.9724,"high":5.9727,"low":5.9713,"close":5.9724,"volume":319.489990234375},{"timestamp":1742363700000,"open":5.9724,"high":5.9729,"low":5.9717,"close":5.9725,"volume":398.8599853515625},{"timestamp":1742363760000,"open":5.9725,"high":5.9727,"low":5.9724,"close":5.9727,"volume":348.1400146484375},{"timestamp":1742363820000,"open":5.9727,"high":5.9729,"low":5.9718,"close":5.9724,"volume":338.04998779296875},{"timestamp":1742363880000,"open":5.9725,"high":5.9729,"low":5.972,"close":5.9729,"volume":255.19000244140625},{"timestamp":1742363940000,"open":5.9729,"high":5.9734,"low":5.9727,"close":5.9727,"volume":211.25},{"timestamp":1742364000000,"open":5.9724,"high":5.9731,"low":5.972,"close":5.9726,"volume":172.3800048828125},{"timestamp":1742364060000,"open":5.9726,"high":5.973,"low":5.9724,"close":5.9725,"volume":172.3800048828125},{"timestamp":1742364120000,"open":5.9727,"high":5.973,"low":5.9722,"close":5.9726,"volume":108.16000366210938},{"timestamp":1742364180000,"open":5.9725,"high":5.9725,"low":5.9721,"close":5.9725,"volume":30.420000076293945},{"timestamp":1742364240000,"open":5.9723,"high":5.9732,"low":5.9722,"close":5.9727,"volume":283.94000244140625},{"timestamp":1742364300000,"open":5.9727,"high":5.9733,"low":5.9723,"close":5.973,"volume":530.6599731445312},{"timestamp":1742364360000,"open":5.973,"high":5.9735,"low":5.9725,"close":5.9733,"volume":959.9199829101562},{"timestamp":1742364420000,"open":5.9733,"high":5.9735,"low":5.9728,"close":5.9729,"volume":831.47998046875},{"timestamp":1742364480000,"open":5.9729,"high":5.9734,"low":5.9727,"close":5.9731,"volume":245.0500030517578},{"timestamp":1742364540000,"open":5.9729,"high":5.9733,"low":5.9726,"close":5.9728,"volume":550.9400024414062},{"timestamp":1742364600000,"open":5.9727,"high":5.9731,"low":5.9724,"close":5.9725,"volume":334.6300048828125},{"timestamp":1742364660000,"open":5.9725,"high":5.9732,"low":5.9725,"close":5.973,"volume":378.5799865722656},{"timestamp":1742364720000,"open":5.9729,"high":5.9732,"low":5.9726,"close":5.9726,"volume":260.260009765625},{"timestamp":1742364780000,"open":5.9727,"high":5.9732,"low":5.9726,"close":5.9729,"volume":282.2699890136719},{"timestamp":1742364840000,"open":5.9728,"high":5.9731,"low":5.9724,"close":5.9727,"volume":495.19000244140625},{"timestamp":1742364900000,"open":5.9727,"high":5.9729,"low":5.9725,"close":5.9729,"volume":378.55999755859375},{"timestamp":1742364960000,"open":5.9728,"high":5.9729,"low":5.9725,"close":5.9728,"volume":190.97000122070312},{"timestamp":1742365020000,"open":5.9727,"high":5.9737,"low":5.9727,"close":5.9737,"volume":172.3800048828125},{"timestamp":1742365080000,"open":5.9735,"high":5.974,"low":5.9732,"close":5.9736,"volume":125.05999755859375},{"timestamp":1742365140000,"open":5.9738,"high":5.9742,"low":5.9736,"close":5.974,"volume":158.86000061035156},{"timestamp":1742365200000,"open":5.9738,"high":5.9744,"low":5.9738,"close":5.9739,"volume":121.68000030517578},{"timestamp":1742365260000,"open":5.974,"high":5.9742,"low":5.9728,"close":5.9731,"volume":356.5899963378906},{"timestamp":1742365320000,"open":5.9735,"high":5.9736,"low":5.9729,"close":5.9734,"volume":363.6700134277344},{"timestamp":1742365380000,"open":5.9735,"high":5.9737,"low":5.973,"close":5.9732,"volume":495.3900146484375},{"timestamp":1742365440000,"open":5.9732,"high":5.9747,"low":5.9729,"close":5.9741,"volume":681.0700073242188},{"timestamp":1742365500000,"open":5.9741,"high":5.976,"low":5.9735,"close":5.9742,"volume":302.5199890136719},{"timestamp":1742365560000,"open":5.9742,"high":5.9746,"low":5.9739,"close":5.9739,"volume":177.4499969482422},{"timestamp":1742365620000,"open":5.9739,"high":5.9743,"low":5.9731,"close":5.9738,"volume":163.92999267578125},{"timestamp":1742365680000,"open":5.9741,"high":5.9743,"low":5.9738,"close":5.9743,"volume":74.36000061035156},{"timestamp":1742365740000,"open":5.9743,"high":5.9744,"low":5.9742,"close":5.9744,"volume":27.040000915527344},{"timestamp":1742365800000,"open":5.9742,"high":5.9744,"low":5.9732,"close":5.9739,"volume":245.0500030517578},{"timestamp":1742365860000,"open":5.974,"high":5.9744,"low":5.9733,"close":5.974,"volume":261.95001220703125},{"timestamp":1742365920000,"open":5.974,"high":5.975,"low":5.9739,"close":5.9744,"volume":190.97000122070312},{"timestamp":1742365980000,"open":5.9747,"high":5.9759,"low":5.9743,"close":5.975,"volume":515.489990234375},{"timestamp":1742366040000,"open":5.9747,"high":5.9755,"low":5.9747,"close":5.9748,"volume":640.510009765625},{"timestamp":1742366100000,"open":5.9748,"high":5.9748,"low":5.9736,"close":5.9739,"volume":427.5899963378906},{"timestamp":1742366160000,"open":5.9738,"high":5.9742,"low":5.973,"close":5.9738,"volume":302.5400085449219},{"timestamp":1742366220000,"open":5.9738,"high":5.9744,"low":5.9723,"close":5.9737,"volume":471.5199890136719},{"timestamp":1742366280000,"open":5.9741,"high":5.9748,"low":5.9717,"close":5.9731,"volume":454.6199951171875},{"timestamp":1742366340000,"open":5.9719,"high":5.974,"low":5.9719,"close":5.9736,"volume":177.4499969482422},{"timestamp":1742366400000,"open":5.9735,"high":5.9742,"low":5.9729,"close":5.9737,"volume":383.7200012207031},{"timestamp":1742366460000,"open":5.9737,"high":5.9742,"low":5.9718,"close":5.9718,"volume":310.9700012207031},{"timestamp":1742366520000,"open":5.9717,"high":5.9726,"low":5.9709,"close":5.9719,"volume":588.1699829101562},{"timestamp":1742366580000,"open":5.9724,"high":5.9729,"low":5.9716,"close":5.9728,"volume":473.2300109863281},{"timestamp":1742366640000,"open":5.9729,"high":5.9737,"low":5.9721,"close":5.9732,"volume":378.55999755859375},{"timestamp":1742366700000,"open":5.9735,"high":5.9737,"low":5.9727,"close":5.9729,"volume":405.6000061035156},{"timestamp":1742366760000,"open":5.9729,"high":5.9743,"low":5.9726,"close":5.9734,"volume":943.030029296875},{"timestamp":1742366820000,"open":5.9734,"high":5.9746,"low":5.9731,"close":5.9742,"volume":605.02001953125},{"timestamp":1742366880000,"open":5.9742,"high":5.9744,"low":5.9723,"close":5.9727,"volume":981.9600219726562},{"timestamp":1742366940000,"open":5.9728,"high":5.9737,"low":5.9722,"close":5.973,"volume":473.25},{"timestamp":1742367000000,"open":5.9733,"high":5.9738,"low":5.9722,"close":5.9731,"volume":603.5499877929688},{"timestamp":1742367060000,"open":5.9731,"high":5.9736,"low":5.9724,"close":5.9732,"volume":309.3299865722656},{"timestamp":1742367120000,"open":5.9728,"high":5.9744,"low":5.9724,"close":5.9729,"volume":486.79998779296875},{"timestamp":1742367180000,"open":5.9728,"high":5.9742,"low":5.9726,"close":5.9729,"volume":307.5799865722656},{"timestamp":1742367240000,"open":5.9731,"high":5.9739,"low":5.9728,"close":5.9737,"volume":378.55999755859375},{"timestamp":1742367300000,"open":5.9737,"high":5.9739,"low":5.9727,"close":5.9729,"volume":672.6300048828125},{"timestamp":1742367360000,"open":5.9729,"high":5.9739,"low":5.9709,"close":5.9716,"volume":907.5599975585938},{"timestamp":1742367420000,"open":5.9714,"high":5.9726,"low":5.9702,"close":5.9706,"volume":1205.0999755859375},{"timestamp":1742367480000,"open":5.9707,"high":5.9723,"low":5.9703,"close":5.9707,"volume":977.02001953125},{"timestamp":1742367540000,"open":5.9707,"high":5.9715,"low":5.9703,"close":5.9711,"volume":929.530029296875},{"timestamp":1742367600000,"open":5.971,"high":5.9715,"low":5.9689,"close":5.9712,"volume":415.7699890136719},{"timestamp":1742367660000,"open":5.9715,"high":5.9723,"low":5.9707,"close":5.9723,"volume":216.32000732421875},{"timestamp":1742367720000,"open":5.972,"high":5.9729,"low":5.9719,"close":5.9729,"volume":114.91999816894531},{"timestamp":1742367780000,"open":5.973,"high":5.9732,"low":5.9727,"close":5.9727,"volume":84.5},{"timestamp":1742367840000,"open":5.9729,"high":5.9732,"low":5.9728,"close":5.973,"volume":87.87999725341797},{"timestamp":1742367900000,"open":5.9731,"high":5.9731,"low":5.9729,"close":5.9731,"volume":50.70000076293945},{"timestamp":1742367960000,"open":5.973,"high":5.9733,"low":5.9728,"close":5.9731,"volume":47.31999969482422},{"timestamp":1742368020000,"open":5.9731,"high":5.9737,"low":5.9726,"close":5.973,"volume":81.12000274658203},{"timestamp":1742368080000,"open":5.9731,"high":5.9732,"low":5.9729,"close":5.973,"volume":43.939998626708984},{"timestamp":1742368140000,"open":5.9732,"high":5.9734,"low":5.9728,"close":5.973,"volume":60.84000015258789},{"timestamp":1742368200000,"open":5.9731,"high":5.9734,"low":5.9727,"close":5.9732,"volume":74.36000061035156},{"timestamp":1742368260000,"open":5.9731,"high":5.9731,"low":5.973,"close":5.973,"volume":6.760000228881836},{"timestamp":1742368320000,"open":5.973,"high":5.974,"low":5.973,"close":5.974,"volume":60.84000015258789},{"timestamp":1742368380000,"open":5.9739,"high":5.9741,"low":5.9735,"close":5.9735,"volume":64.22000122070312},{"timestamp":1742368440000,"open":5.9734,"high":5.9735,"low":5.9734,"close":5.9734,"volume":20.280000686645508},{"timestamp":1742368500000,"open":5.9734,"high":5.9739,"low":5.971,"close":5.9712,"volume":125.05999755859375},{"timestamp":1742368560000,"open":5.9711,"high":5.9712,"low":5.9703,"close":5.9709,"volume":77.73999786376953},{"timestamp":1742368620000,"open":5.9707,"high":5.9717,"low":5.9706,"close":5.9717,"volume":64.22000122070312},{"timestamp":1742368680000,"open":5.9716,"high":5.9718,"low":5.9716,"close":5.9718,"volume":10.140000343322754},{"timestamp":1742368740000,"open":5.9717,"high":5.9717,"low":5.9715,"close":5.9715,"volume":33.79999923706055},{"timestamp":1742368800000,"open":5.9715,"high":5.9717,"low":5.9715,"close":5.9715,"volume":84.5},{"timestamp":1742368860000,"open":5.9715,"high":5.9715,"low":5.9704,"close":5.9704,"volume":20.280000686645508},{"timestamp":1742368920000,"open":5.9703,"high":5.9705,"low":5.9699,"close":5.9701,"volume":23.65999984741211},{"timestamp":1742368980000,"open":5.9699,"high":5.971,"low":5.9696,"close":5.9709,"volume":172.3800048828125},{"timestamp":1742369040000,"open":5.9695,"high":5.9707,"low":5.9695,"close":5.9698,"volume":60.970001220703125},{"timestamp":1742369100000,"open":5.9699,"high":5.9699,"low":5.9683,"close":5.9683,"volume":33.900001525878906},{"timestamp":1742369160000,"open":5.9686,"high":5.9688,"low":5.9672,"close":5.9672,"volume":64.41000366210938},{"timestamp":1742369220000,"open":5.9674,"high":5.9674,"low":5.9669,"close":5.9671,"volume":30.510000228881836},{"timestamp":1742369280000,"open":5.9672,"high":5.9705,"low":5.9668,"close":5.9676,"volume":101.69999694824219},{"timestamp":1742369340000,"open":5.9674,"high":5.9677,"low":5.967,"close":5.9673,"volume":47.459999084472656},{"timestamp":1742369400000,"open":5.9672,"high":5.9672,"low":5.9655,"close":5.9671,"volume":155.9600067138672},{"timestamp":1742369460000,"open":5.967,"high":5.967,"low":5.9657,"close":5.9667,"volume":142.3800048828125},{"timestamp":1742369520000,"open":5.9668,"high":5.9671,"low":5.9652,"close":5.966,"volume":169.47999572753906},{"timestamp":1742369580000,"open":5.9661,"high":5.9665,"low":5.9629,"close":5.9633,"volume":298.32000732421875},{"timestamp":1742369640000,"open":5.9632,"high":5.9634,"low":5.9609,"close":5.9623,"volume":166.11000061035156},{"timestamp":1742369700000,"open":5.9625,"high":5.9628,"low":5.9617,"close":5.9628,"volume":138.99000549316406},{"timestamp":1742369760000,"open":5.9628,"high":5.9642,"low":5.9622,"close":5.9641,"volume":149.10000610351562},{"timestamp":1742369820000,"open":5.9643,"high":5.9657,"low":5.9626,"close":5.9636,"volume":257.55999755859375},{"timestamp":1742369880000,"open":5.9637,"high":5.9658,"low":5.9624,"close":5.9652,"volume":291.55999755859375},{"timestamp":1742369940000,"open":5.9651,"high":5.9676,"low":5.963,"close":5.9639,"volume":298.32000732421875},{"timestamp":1742370000000,"open":5.9642,"high":5.9677,"low":5.9641,"close":5.9677,"volume":196.6199951171875},{"timestamp":1742370060000,"open":5.9679,"high":5.9711,"low":5.9679,"close":5.9691,"volume":481.3800048828125},{"timestamp":1742370120000,"open":5.9692,"high":5.9693,"low":5.9661,"close":5.9661,"volume":511.8900146484375},{"timestamp":1742370180000,"open":5.9663,"high":5.9672,"low":5.9626,"close":5.9629,"volume":437.32000732421875},{"timestamp":1742370240000,"open":5.9625,"high":5.9631,"low":5.962,"close":5.9626,"volume":81.36000061035156},{"timestamp":1742370300000,"open":5.9624,"high":5.9624,"low":5.9609,"close":5.961,"volume":183.1300048828125},{"timestamp":1742370360000,"open":5.9609,"high":5.9612,"low":5.9587,"close":5.9588,"volume":308.760009765625},{"timestamp":1742370420000,"open":5.9588,"high":5.9596,"low":5.9583,"close":5.9583,"volume":237.6699981689453},{"timestamp":1742370480000,"open":5.9583,"high":5.9606,"low":5.958,"close":5.9598,"volume":316.20001220703125},{"timestamp":1742370540000,"open":5.9598,"high":5.9616,"low":5.9597,"close":5.9611,"volume":478.9700012207031},{"timestamp":1742370600000,"open":5.9611,"high":5.9613,"low":5.9597,"close":5.9611,"volume":332.2200012207031},{"timestamp":1742370660000,"open":5.9612,"high":5.964,"low":5.9606,"close":5.9638,"volume":681.3900146484375},{"timestamp":1742370720000,"open":5.9637,"high":5.9654,"low":5.9632,"close":5.9653,"volume":162.72000122070312},{"timestamp":1742370780000,"open":5.9652,"high":5.9685,"low":5.9651,"close":5.9684,"volume":506.79998779296875},{"timestamp":1742370840000,"open":5.9684,"high":5.969,"low":5.9674,"close":5.9678,"volume":335.6099853515625},{"timestamp":1742370900000,"open":5.9675,"high":5.9694,"low":5.9669,"close":5.9694,"volume":203.39999389648438},{"timestamp":1742370960000,"open":5.9697,"high":5.9708,"low":5.969,"close":5.969,"volume":276.19000244140625},{"timestamp":1742371020000,"open":5.9689,"high":5.9689,"low":5.9673,"close":5.9675,"volume":132.2100067138672},{"timestamp":1742371080000,"open":5.9674,"high":5.9675,"low":5.9658,"close":5.967,"volume":232.19000244140625},{"timestamp":1742371140000,"open":5.9669,"high":5.9694,"low":5.965,"close":5.9674,"volume":294.92999267578125},{"timestamp":1742371200000,"open":5.9675,"high":5.9689,"low":5.9665,"close":5.9678,"volume":298.32000732421875},{"timestamp":1742371260000,"open":5.9679,"high":5.9695,"low":5.9671,"close":5.9687,"volume":267.79998779296875},{"timestamp":1742371320000,"open":5.9686,"high":5.969,"low":5.968,"close":5.9688,"volume":147.4499969482422},{"timestamp":1742371380000,"open":5.9687,"high":5.9702,"low":5.9673,"close":5.9673,"volume":354.239990234375},{"timestamp":1742371440000,"open":5.9674,"high":5.9676,"low":5.9642,"close":5.9644,"volume":233.89999389648438},{"timestamp":1742371500000,"open":5.9643,"high":5.9667,"low":5.9637,"close":5.9664,"volume":172.88999938964844},{"timestamp":1742371560000,"open":5.9664,"high":5.9665,"low":5.9651,"close":5.9651,"volume":200.00999450683594},{"timestamp":1742371620000,"open":5.9652,"high":5.9655,"low":5.9635,"close":5.9635,"volume":166.11000061035156},{"timestamp":1742371680000,"open":5.9634,"high":5.9638,"low":5.9617,"close":5.9627,"volume":183.05999755859375},{"timestamp":1742371740000,"open":5.9627,"high":5.9632,"low":5.9613,"close":5.9624,"volume":215.22999572753906},{"timestamp":1742371800000,"open":5.9624,"high":5.9627,"low":5.9623,"close":5.9625,"volume":184.69000244140625},{"timestamp":1742371860000,"open":5.9625,"high":5.9626,"low":5.9617,"close":5.9625,"volume":238.89999389648438},{"timestamp":1742371920000,"open":5.9629,"high":5.9635,"low":5.9627,"close":5.963,"volume":157.6199951171875},{"timestamp":1742371980000,"open":5.963,"high":5.9632,"low":5.9622,"close":5.9627,"volume":133.88999938964844},{"timestamp":1742372040000,"open":5.9627,"high":5.9631,"low":5.9618,"close":5.963,"volume":142.3699951171875},{"timestamp":1742372100000,"open":5.9631,"high":5.9633,"low":5.9603,"close":5.9607,"volume":177.9600067138672},{"timestamp":1742372160000,"open":5.9609,"high":5.9624,"low":5.9609,"close":5.962,"volume":130.5},{"timestamp":1742372220000,"open":5.9619,"high":5.9628,"low":5.9619,"close":5.9621,"volume":69.4800033569336},{"timestamp":1742372280000,"open":5.9622,"high":5.9622,"low":5.961,"close":5.961,"volume":113.54000091552734},{"timestamp":1742372340000,"open":5.9608,"high":5.9618,"low":5.9608,"close":5.9618,"volume":47.459999084472656},{"timestamp":1742372400000,"open":5.962,"high":5.9627,"low":5.961,"close":5.9627,"volume":127.0999984741211},{"timestamp":1742372460000,"open":5.9626,"high":5.9634,"low":5.9625,"close":5.9633,"volume":42.33000183105469},{"timestamp":1742372520000,"open":5.9632,"high":5.9639,"low":5.9632,"close":5.9637,"volume":93.22000122070312},{"timestamp":1742372580000,"open":5.9636,"high":5.967,"low":5.9636,"close":5.967,"volume":111.7699966430664},{"timestamp":1742372640000,"open":5.9669,"high":5.9675,"low":5.9637,"close":5.9639,"volume":242.38999938964844},{"timestamp":1742372700000,"open":5.9639,"high":5.9643,"low":5.9636,"close":5.9639,"volume":155.94000244140625},{"timestamp":1742372760000,"open":5.9641,"high":5.9645,"low":5.9632,"close":5.9644,"volume":208.3800048828125},{"timestamp":1742372820000,"open":5.9643,"high":5.965,"low":5.9642,"close":5.9646,"volume":59.189998626708984},{"timestamp":1742372880000,"open":5.9645,"high":5.9659,"low":5.9644,"close":5.9657,"volume":88.0999984741211},{"timestamp":1742372940000,"open":5.9657,"high":5.9659,"low":5.9652,"close":5.9656,"volume":155.94000244140625},{"timestamp":1742373000000,"open":5.9655,"high":5.9657,"low":5.9651,"close":5.9655,"volume":150.8300018310547},{"timestamp":1742373060000,"open":5.9653,"high":5.9661,"low":5.9653,"close":5.9655,"volume":133.8699951171875},{"timestamp":1742373120000,"open":5.9654,"high":5.9655,"low":5.9647,"close":5.965,"volume":147.4199981689453},{"timestamp":1742373180000,"open":5.9651,"high":5.9653,"low":5.9644,"close":5.9652,"volume":83.05000305175781},{"timestamp":1742373240000,"open":5.9653,"high":5.9655,"low":5.9644,"close":5.9648,"volume":171.13999938964844},{"timestamp":1742373300000,"open":5.9649,"high":5.9649,"low":5.9638,"close":5.9641,"volume":83.05000305175781},{"timestamp":1742373360000,"open":5.964,"high":5.9644,"low":5.9636,"close":5.9639,"volume":77.95999908447266},{"timestamp":1742373420000,"open":5.964,"high":5.9641,"low":5.9635,"close":5.9636,"volume":122.02999877929688},{"timestamp":1742373480000,"open":5.9637,"high":5.9638,"low":5.9631,"close":5.9632,"volume":74.58000183105469},{"timestamp":1742373540000,"open":5.9631,"high":5.9632,"low":5.9624,"close":5.9625,"volume":91.52999877929688},{"timestamp":1742373600000,"open":5.9625,"high":5.9627,"low":5.9617,"close":5.962,"volume":79.66000366210938},{"timestamp":1742373660000,"open":5.962,"high":5.9623,"low":5.9618,"close":5.9621,"volume":186.4499969482422},{"timestamp":1742373720000,"open":5.9621,"high":5.9629,"low":5.9621,"close":5.9622,"volume":206.7899932861328},{"timestamp":1742373780000,"open":5.9622,"high":5.9636,"low":5.9619,"close":5.9636,"volume":349.1499938964844},{"timestamp":1742373840000,"open":5.9637,"high":5.9654,"low":5.9633,"close":5.9653,"volume":189.83999633789062},{"timestamp":1742373900000,"open":5.9653,"high":5.9654,"low":5.9634,"close":5.9648,"volume":240.4600067138672},{"timestamp":1742373960000,"open":5.9648,"high":5.9657,"low":5.9646,"close":5.9649,"volume":201.64999389648438},{"timestamp":1742374020000,"open":5.9648,"high":5.9652,"low":5.9643,"close":5.9651,"volume":132.0800018310547},{"timestamp":1742374080000,"open":5.9649,"high":5.9649,"low":5.9639,"close":5.9639,"volume":115.19999694824219},{"timestamp":1742374140000,"open":5.9639,"high":5.9642,"low":5.9628,"close":5.9628,"volume":106.76000213623047},{"timestamp":1742374200000,"open":5.9629,"high":5.963,"low":5.9604,"close":5.9608,"volume":247.47000122070312},{"timestamp":1742374260000,"open":5.9607,"high":5.9613,"low":5.959,"close":5.9599,"volume":213.57000732421875},{"timestamp":1742374320000,"open":5.9599,"high":5.9608,"low":5.9599,"close":5.9602,"volume":110.11000061035156},{"timestamp":1742374380000,"open":5.9603,"high":5.9606,"low":5.96,"close":5.9606,"volume":88.02999877929688},{"timestamp":1742374440000,"open":5.9606,"high":5.9612,"low":5.9603,"close":5.9611,"volume":98.22000122070312},{"timestamp":1742374500000,"open":5.961,"high":5.9613,"low":5.96,"close":5.96,"volume":98.27999877929688},{"timestamp":1742374560000,"open":5.9602,"high":5.9604,"low":5.9599,"close":5.9604,"volume":60.97999954223633},{"timestamp":1742374620000,"open":5.9601,"high":5.9602,"low":5.9592,"close":5.9592,"volume":81.33000183105469},{"timestamp":1742374680000,"open":5.9594,"high":5.9598,"low":5.9594,"close":5.9597,"volume":84.72000122070312},{"timestamp":1742374740000,"open":5.9597,"high":5.9604,"low":5.9597,"close":5.96,"volume":93.19000244140625},{"timestamp":1742374800000,"open":5.9598,"high":5.9599,"low":5.9587,"close":5.9592,"volume":171.5500030517578},{"timestamp":1742374860000,"open":5.9591,"high":5.9601,"low":5.9591,"close":5.9598,"volume":144.1300048828125},{"timestamp":1742374920000,"open":5.9599,"high":5.9599,"low":5.9594,"close":5.9599,"volume":115.1500015258789},{"timestamp":1742374980000,"open":5.9599,"high":5.9599,"low":5.9586,"close":5.9587,"volume":109.9000015258789},{"timestamp":1742375040000,"open":5.9587,"high":5.9591,"low":5.9568,"close":5.9568,"volume":218.63999938964844},{"timestamp":1742375100000,"open":5.9567,"high":5.9579,"low":5.9558,"close":5.9559,"volume":136},{"timestamp":1742375160000,"open":5.956,"high":5.9562,"low":5.9548,"close":5.9549,"volume":132.60000610351562},{"timestamp":1742375220000,"open":5.9543,"high":5.9554,"low":5.9543,"close":5.9547,"volume":129.1999969482422},{"timestamp":1742375280000,"open":5.9552,"high":5.9553,"low":5.9542,"close":5.955,"volume":108.80000305175781},{"timestamp":1742375340000,"open":5.9551,"high":5.9554,"low":5.955,"close":5.9553,"volume":44.20000076293945},{"timestamp":1742375400000,"open":5.9556,"high":5.9565,"low":5.9555,"close":5.9565,"volume":44.20000076293945},{"timestamp":1742375460000,"open":5.9565,"high":5.9576,"low":5.9561,"close":5.957,"volume":93.5},{"timestamp":1742375520000,"open":5.957,"high":5.9573,"low":5.957,"close":5.9573,"volume":42.5},{"timestamp":1742375580000,"open":5.9573,"high":5.9578,"low":5.9562,"close":5.9566,"volume":74.80000305175781},{"timestamp":1742375640000,"open":5.9566,"high":5.9566,"low":5.9562,"close":5.9562,"volume":23.799999237060547},{"timestamp":1742375700000,"open":5.956,"high":5.9562,"low":5.956,"close":5.956,"volume":45.900001525878906},{"timestamp":1742375760000,"open":5.9561,"high":5.9561,"low":5.9559,"close":5.9561,"volume":62.900001525878906},{"timestamp":1742375820000,"open":5.9561,"high":5.957,"low":5.9561,"close":5.957,"volume":49.29999923706055},{"timestamp":1742375880000,"open":5.9569,"high":5.9574,"low":5.9568,"close":5.9573,"volume":74.80000305175781},{"timestamp":1742375940000,"open":5.9573,"high":5.9578,"low":5.9566,"close":5.9578,"volume":62.880001068115234},{"timestamp":1742376000000,"open":5.958,"high":5.9581,"low":5.9577,"close":5.9581,"volume":55.880001068115234},{"timestamp":1742376060000,"open":5.9577,"high":5.9579,"low":5.9576,"close":5.9576,"volume":27.1200008392334},{"timestamp":1742376120000,"open":5.9577,"high":5.9581,"low":5.9576,"close":5.9578,"volume":15.25},{"timestamp":1742376180000,"open":5.9579,"high":5.9583,"low":5.9579,"close":5.9581,"volume":27.110000610351562},{"timestamp":1742376240000,"open":5.9577,"high":5.9581,"low":5.9575,"close":5.9576,"volume":47.45000076293945},{"timestamp":1742376300000,"open":5.9576,"high":5.9621,"low":5.9576,"close":5.9613,"volume":120.11000061035156},{"timestamp":1742376360000,"open":5.9611,"high":5.9614,"low":5.9609,"close":5.9609,"volume":32.11000061035156},{"timestamp":1742376420000,"open":5.961,"high":5.9617,"low":5.9606,"close":5.9607,"volume":57.459999084472656},{"timestamp":1742376480000,"open":5.9607,"high":5.9609,"low":5.9602,"close":5.9607,"volume":89.58000183105469},{"timestamp":1742376540000,"open":5.9607,"high":5.967,"low":5.9607,"close":5.9656,"volume":108.19999694824219},{"timestamp":1742376600000,"open":5.9659,"high":5.9672,"low":5.9655,"close":5.9659,"volume":128.47000122070312},{"timestamp":1742376660000,"open":5.9659,"high":5.966,"low":5.9652,"close":5.9654,"volume":82.80999755859375},{"timestamp":1742376720000,"open":5.9656,"high":5.9662,"low":5.9642,"close":5.9643,"volume":77.79000091552734},{"timestamp":1742376780000,"open":5.9642,"high":5.9646,"low":5.9634,"close":5.9634,"volume":169.49000549316406},{"timestamp":1742376840000,"open":5.9635,"high":5.9638,"low":5.9613,"close":5.9628,"volume":106.77999877929688},{"timestamp":1742376900000,"open":5.9626,"high":5.9628,"low":5.9625,"close":5.9625,"volume":22.020000457763672},{"timestamp":1742376960000,"open":5.9627,"high":5.9638,"low":5.9626,"close":5.9627,"volume":111.8499984741211},{"timestamp":1742377020000,"open":5.9626,"high":5.9631,"low":5.962,"close":5.963,"volume":113.55999755859375},{"timestamp":1742377080000,"open":5.963,"high":5.9638,"low":5.9623,"close":5.9628,"volume":110.16999816894531},{"timestamp":1742377140000,"open":5.9629,"high":5.9629,"low":5.9621,"close":5.9621,"volume":66.08999633789062},{"timestamp":1742377200000,"open":5.9621,"high":5.9621,"low":5.9618,"close":5.9619,"volume":25.420000076293945},{"timestamp":1742377260000,"open":5.9619,"high":5.9627,"low":5.9618,"close":5.9626,"volume":79.66000366210938},{"timestamp":1742377320000,"open":5.9626,"high":5.9628,"low":5.9617,"close":5.9617,"volume":74.58000183105469},{"timestamp":1742377380000,"open":5.9616,"high":5.9625,"low":5.9616,"close":5.9623,"volume":64.41000366210938},{"timestamp":1742377440000,"open":5.9623,"high":5.9632,"low":5.9618,"close":5.9622,"volume":135.58999633789062},{"timestamp":1742377500000,"open":5.9623,"high":5.9631,"low":5.9622,"close":5.9631,"volume":71.1500015258789},{"timestamp":1742377560000,"open":5.963,"high":5.9633,"low":5.963,"close":5.9632,"volume":55.93000030517578},{"timestamp":1742377620000,"open":5.9633,"high":5.9643,"low":5.9629,"close":5.9643,"volume":54.2400016784668},{"timestamp":1742377680000,"open":5.9642,"high":5.965,"low":5.9642,"close":5.9645,"volume":50.849998474121094},{"timestamp":1742377740000,"open":5.9644,"high":5.9648,"low":5.9637,"close":5.9637,"volume":52.470001220703125},{"timestamp":1742377800000,"open":5.9638,"high":5.9638,"low":5.9628,"close":5.9628,"volume":74.56999969482422},{"timestamp":1742377860000,"open":5.9629,"high":5.9637,"low":5.9628,"close":5.9635,"volume":121.98999786376953},{"timestamp":1742377920000,"open":5.9637,"high":5.9641,"low":5.9631,"close":5.9635,"volume":88.11000061035156},{"timestamp":1742377980000,"open":5.9636,"high":5.9636,"low":5.9625,"close":5.963,"volume":62.70000076293945},{"timestamp":1742378040000,"open":5.9632,"high":5.9646,"low":5.9629,"close":5.9638,"volume":98.12000274658203},{"timestamp":1742378100000,"open":5.9638,"high":5.9639,"low":5.9633,"close":5.9634,"volume":66.02999877929688},{"timestamp":1742378160000,"open":5.9633,"high":5.9641,"low":5.9629,"close":5.964,"volume":84.66999816894531},{"timestamp":1742378220000,"open":5.964,"high":5.9644,"low":5.9636,"close":5.9642,"volume":135.1999969482422},{"timestamp":1742378280000,"open":5.9643,"high":5.965,"low":5.9641,"close":5.9643,"volume":140.32000732421875},{"timestamp":1742378340000,"open":5.9643,"high":5.9646,"low":5.9624,"close":5.9626,"volume":116.93000030517578},{"timestamp":1742378400000,"open":5.9621,"high":5.9638,"low":5.9603,"close":5.9608,"volume":182.94000244140625},{"timestamp":1742378460000,"open":5.9609,"high":5.9615,"low":5.9604,"close":5.9607,"volume":584.7100219726562},{"timestamp":1742378520000,"open":5.9607,"high":5.9615,"low":5.9601,"close":5.9606,"volume":604.6900024414062},{"timestamp":1742378580000,"open":5.9608,"high":5.9632,"low":5.9606,"close":5.9631,"volume":346.54998779296875},{"timestamp":1742378640000,"open":5.9631,"high":5.9634,"low":5.963,"close":5.9631,"volume":391.25},{"timestamp":1742378700000,"open":5.9629,"high":5.964,"low":5.9628,"close":5.963,"volume":433.8699951171875},{"timestamp":1742378760000,"open":5.963,"high":5.9634,"low":5.962,"close":5.962,"volume":230.3300018310547},{"timestamp":1742378820000,"open":5.962,"high":5.962,"low":5.9612,"close":5.9613,"volume":145.36000061035156},{"timestamp":1742378880000,"open":5.9613,"high":5.9614,"low":5.96,"close":5.9607,"volume":788.010009765625},{"timestamp":1742378940000,"open":5.9608,"high":5.9609,"low":5.9593,"close":5.96,"volume":1216.9300537109375},{"timestamp":1742379000000,"open":5.9602,"high":5.9604,"low":5.9594,"close":5.9601,"volume":1403.050048828125},{"timestamp":1742379060000,"open":5.9603,"high":5.9608,"low":5.9599,"close":5.9601,"volume":765.6799926757812},{"timestamp":1742379120000,"open":5.96,"high":5.9604,"low":5.9597,"close":5.96,"volume":537.219970703125},{"timestamp":1742379180000,"open":5.96,"high":5.9603,"low":5.9593,"close":5.9597,"volume":738.9500122070312},{"timestamp":1742379240000,"open":5.9596,"high":5.96,"low":5.9585,"close":5.9587,"volume":650.75},{"timestamp":1742379300000,"open":5.9588,"high":5.9589,"low":5.9579,"close":5.9584,"volume":291.42999267578125},{"timestamp":1742379360000,"open":5.9585,"high":5.9586,"low":5.9576,"close":5.9585,"volume":213.55999755859375},{"timestamp":1742379420000,"open":5.9583,"high":5.9586,"low":5.9576,"close":5.9576,"volume":116.94000244140625},{"timestamp":1742379480000,"open":5.9575,"high":5.9584,"low":5.9568,"close":5.9569,"volume":294.8999938964844},{"timestamp":1742379540000,"open":5.9568,"high":5.9571,"low":5.9567,"close":5.957,"volume":98.30999755859375},{"timestamp":1742379600000,"open":5.9571,"high":5.9574,"low":5.9568,"close":5.9571,"volume":101.6500015258789},{"timestamp":1742379660000,"open":5.9572,"high":5.9594,"low":5.9572,"close":5.9591,"volume":544.0399780273438},{"timestamp":1742379720000,"open":5.9591,"high":5.9591,"low":5.9575,"close":5.9585,"volume":335.57000732421875},{"timestamp":1742379780000,"open":5.9585,"high":5.9588,"low":5.9584,"close":5.9585,"volume":245.24000549316406},{"timestamp":1742379840000,"open":5.9585,"high":5.9585,"low":5.9559,"close":5.9564,"volume":228.64999389648438},{"timestamp":1742379900000,"open":5.9563,"high":5.9563,"low":5.9557,"close":5.9559,"volume":110.12999725341797},{"timestamp":1742379960000,"open":5.9558,"high":5.9574,"low":5.9544,"close":5.9544,"volume":176.2899932861328},{"timestamp":1742380020000,"open":5.9544,"high":5.9552,"low":5.9544,"close":5.9552,"volume":89.83999633789062},{"timestamp":1742380080000,"open":5.9552,"high":5.9552,"low":5.9543,"close":5.9544,"volume":91.52999877929688},{"timestamp":1742380140000,"open":5.9543,"high":5.9546,"low":5.9539,"close":5.9545,"volume":161},{"timestamp":1742380200000,"open":5.9544,"high":5.9544,"low":5.953,"close":5.9533,"volume":73.0199966430664},{"timestamp":1742380260000,"open":5.9533,"high":5.9558,"low":5.9532,"close":5.9556,"volume":132.42999267578125},{"timestamp":1742380320000,"open":5.9557,"high":5.9558,"low":5.9552,"close":5.9553,"volume":106.55999755859375},{"timestamp":1742380380000,"open":5.955,"high":5.956,"low":5.9547,"close":5.9552,"volume":52.400001525878906},{"timestamp":1742380440000,"open":5.9553,"high":5.9553,"low":5.954,"close":5.954,"volume":57.58000183105469},{"timestamp":1742380500000,"open":5.954,"high":5.9543,"low":5.9537,"close":5.9542,"volume":74.80000305175781},{"timestamp":1742380560000,"open":5.9543,"high":5.9543,"low":5.9535,"close":5.9537,"volume":35.70000076293945},{"timestamp":1742380620000,"open":5.9537,"high":5.9539,"low":5.9534,"close":5.9539,"volume":51},{"timestamp":1742380680000,"open":5.9535,"high":5.9548,"low":5.9535,"close":5.9541,"volume":57.79999923706055},{"timestamp":1742380740000,"open":5.9541,"high":5.9541,"low":5.9536,"close":5.9538,"volume":34},{"timestamp":1742380800000,"open":5.9538,"high":5.9549,"low":5.9538,"close":5.9547,"volume":71.4000015258789},{"timestamp":1742380860000,"open":5.9547,"high":5.9547,"low":5.952,"close":5.9521,"volume":74.80000305175781},{"timestamp":1742380920000,"open":5.9524,"high":5.9529,"low":5.9513,"close":5.9513,"volume":146.1999969482422},{"timestamp":1742380980000,"open":5.9515,"high":5.9519,"low":5.9506,"close":5.9506,"volume":91.80000305175781},{"timestamp":1742381040000,"open":5.9507,"high":5.951,"low":5.9465,"close":5.9466,"volume":178.5},{"timestamp":1742381100000,"open":5.9467,"high":5.9473,"low":5.946,"close":5.947,"volume":253.3000030517578},{"timestamp":1742381160000,"open":5.9469,"high":5.9475,"low":5.9468,"close":5.9474,"volume":112.19999694824219},{"timestamp":1742381220000,"open":5.9473,"high":5.9497,"low":5.9473,"close":5.9497,"volume":100.30000305175781},{"timestamp":1742381280000,"open":5.9498,"high":5.9507,"low":5.9497,"close":5.9505,"volume":91.80000305175781},{"timestamp":1742381340000,"open":5.9507,"high":5.9521,"low":5.9503,"close":5.9517,"volume":52.70000076293945},{"timestamp":1742381400000,"open":5.9518,"high":5.9518,"low":5.9508,"close":5.951,"volume":35.70000076293945},{"timestamp":1742381460000,"open":5.9507,"high":5.951,"low":5.9503,"close":5.9503,"volume":42.5},{"timestamp":1742381520000,"open":5.9503,"high":5.9504,"low":5.9501,"close":5.9504,"volume":13.600000381469727},{"timestamp":1742381580000,"open":5.9505,"high":5.9526,"low":5.9504,"close":5.9526,"volume":47.599998474121094},{"timestamp":1742381640000,"open":5.9526,"high":5.9529,"low":5.9526,"close":5.9529,"volume":44.20000076293945},{"timestamp":1742381700000,"open":5.9529,"high":5.953,"low":5.9528,"close":5.9529,"volume":35.70000076293945},{"timestamp":1742381760000,"open":5.9528,"high":5.9533,"low":5.9528,"close":5.9532,"volume":62.900001525878906},{"timestamp":1742381820000,"open":5.9531,"high":5.9534,"low":5.9527,"close":5.9533,"volume":83.30000305175781},{"timestamp":1742381880000,"open":5.9533,"high":5.9554,"low":5.9531,"close":5.9553,"volume":144.00999450683594},{"timestamp":1742381940000,"open":5.9551,"high":5.9557,"low":5.9545,"close":5.9549,"volume":177.4600067138672},{"timestamp":1742382000000,"open":5.9549,"high":5.9563,"low":5.9547,"close":5.9562,"volume":79.43000030517578},{"timestamp":1742382060000,"open":5.9562,"high":5.958,"low":5.9562,"close":5.9573,"volume":126.9000015258789},{"timestamp":1742382120000,"open":5.9572,"high":5.958,"low":5.956,"close":5.958,"volume":64.26000213623047},{"timestamp":1742382180000,"open":5.958,"high":5.9596,"low":5.9579,"close":5.9583,"volume":62.529998779296875},{"timestamp":1742382240000,"open":5.9587,"high":5.9594,"low":5.9581,"close":5.9581,"volume":50.70000076293945},{"timestamp":1742382300000,"open":5.958,"high":5.9588,"low":5.9579,"close":5.9588,"volume":84.62000274658203},{"timestamp":1742382360000,"open":5.9588,"high":5.9595,"low":5.9588,"close":5.9592,"volume":40.56999969482422},{"timestamp":1742382420000,"open":5.9591,"high":5.9596,"low":5.9589,"close":5.9595,"volume":64.38999938964844},{"timestamp":1742382480000,"open":5.9595,"high":5.9596,"low":5.9595,"close":5.9596,"volume":28.809999465942383},{"timestamp":1742382540000,"open":5.9598,"high":5.9603,"low":5.9597,"close":5.9603,"volume":25.399999618530273},{"timestamp":1742382600000,"open":5.9603,"high":5.9612,"low":5.9603,"close":5.9612,"volume":45.720001220703125},{"timestamp":1742382660000,"open":5.9614,"high":5.9631,"low":5.9613,"close":5.9623,"volume":103.25},{"timestamp":1742382720000,"open":5.9623,"high":5.9623,"low":5.9613,"close":5.9614,"volume":94.87000274658203},{"timestamp":1742382780000,"open":5.9616,"high":5.9619,"low":5.9601,"close":5.9608,"volume":198.27999877929688},{"timestamp":1742382840000,"open":5.9609,"high":5.961,"low":5.9605,"close":5.9607,"volume":54.2400016784668},{"timestamp":1742382900000,"open":5.9608,"high":5.9612,"low":5.9602,"close":5.9612,"volume":86.44000244140625},{"timestamp":1742382960000,"open":5.9619,"high":5.9645,"low":5.9619,"close":5.9636,"volume":91.44999694824219},{"timestamp":1742383020000,"open":5.9637,"high":5.9641,"low":5.9636,"close":5.9638,"volume":83.05000305175781},{"timestamp":1742383080000,"open":5.9638,"high":5.9646,"low":5.9638,"close":5.9642,"volume":101.69000244140625},{"timestamp":1742383140000,"open":5.9642,"high":5.9644,"low":5.9632,"close":5.9633,"volume":93.22000122070312},{"timestamp":1742383200000,"open":5.9634,"high":5.9636,"low":5.9627,"close":5.9635,"volume":74.58000183105469},{"timestamp":1742383260000,"open":5.9634,"high":5.9639,"low":5.9627,"close":5.9629,"volume":79.63999938964844},{"timestamp":1742383320000,"open":5.963,"high":5.9641,"low":5.9619,"close":5.9626,"volume":106.72000122070312},{"timestamp":1742383380000,"open":5.9624,"high":5.9649,"low":5.9624,"close":5.9647,"volume":94.87000274658203},{"timestamp":1742383440000,"open":5.9646,"high":5.9647,"low":5.9643,"close":5.9644,"volume":60.97999954223633},{"timestamp":1742383500000,"open":5.9643,"high":5.9652,"low":5.9636,"close":5.9636,"volume":140.64999389648438},{"timestamp":1742383560000,"open":5.9636,"high":5.9636,"low":5.9625,"close":5.9635,"volume":137.27000427246094},{"timestamp":1742383620000,"open":5.9637,"high":5.964,"low":5.9636,"close":5.9639,"volume":32.16999816894531},{"timestamp":1742383680000,"open":5.9638,"high":5.9639,"low":5.9628,"close":5.9636,"volume":77.91999816894531},{"timestamp":1742383740000,"open":5.9636,"high":5.9644,"low":5.9634,"close":5.9641,"volume":77.94999694824219},{"timestamp":1742383800000,"open":5.9645,"high":5.9647,"low":5.9636,"close":5.9639,"volume":108.44999694824219},{"timestamp":1742383860000,"open":5.9636,"high":5.965,"low":5.9635,"close":5.965,"volume":44},{"timestamp":1742383920000,"open":5.9651,"high":5.9651,"low":5.9646,"close":5.9646,"volume":32.11000061035156},{"timestamp":1742383980000,"open":5.9647,"high":5.9647,"low":5.9642,"close":5.9646,"volume":20.280000686645508},{"timestamp":1742384040000,"open":5.9646,"high":5.9662,"low":5.9645,"close":5.9662,"volume":45.63999938964844},{"timestamp":1742384100000,"open":5.9665,"high":5.9681,"low":5.9665,"close":5.9678,"volume":86.20999908447266},{"timestamp":1742384160000,"open":5.9678,"high":5.97,"low":5.9678,"close":5.9689,"volume":67.61000061035156},{"timestamp":1742384220000,"open":5.9688,"high":5.9697,"low":5.9686,"close":5.9693,"volume":52.38999938964844},{"timestamp":1742384280000,"open":5.9694,"high":5.9713,"low":5.9693,"close":5.9702,"volume":64.22000122070312},{"timestamp":1742384340000,"open":5.9702,"high":5.9703,"low":5.9696,"close":5.9699,"volume":55.77000045776367},{"timestamp":1742384400000,"open":5.9699,"high":5.9709,"low":5.9692,"close":5.9694,"volume":44.0099983215332},{"timestamp":1742384460000,"open":5.9694,"high":5.9717,"low":5.9694,"close":5.9712,"volume":55.790000915527344},{"timestamp":1742384520000,"open":5.9714,"high":5.9732,"low":5.9714,"close":5.9731,"volume":59.150001525878906},{"timestamp":1742384580000,"open":5.9728,"high":5.9736,"low":5.9717,"close":5.9718,"volume":81.12000274658203},{"timestamp":1742384640000,"open":5.9721,"high":5.9742,"low":5.9717,"close":5.9727,"volume":118.30000305175781},{"timestamp":1742384700000,"open":5.9728,"high":5.9728,"low":5.9713,"close":5.9717,"volume":72.68000030517578},{"timestamp":1742384760000,"open":5.9718,"high":5.9718,"low":5.9706,"close":5.9709,"volume":50.70000076293945},{"timestamp":1742384820000,"open":5.9712,"high":5.9715,"low":5.9712,"close":5.9715,"volume":20.280000686645508},{"timestamp":1742384880000,"open":5.9715,"high":5.9717,"low":5.9713,"close":5.9713,"volume":23.65999984741211},{"timestamp":1742384940000,"open":5.9712,"high":5.9716,"low":5.9712,"close":5.9712,"volume":30.420000076293945},{"timestamp":1742385000000,"open":5.9711,"high":5.9722,"low":5.9709,"close":5.9722,"volume":47.31999969482422},{"timestamp":1742385060000,"open":5.9722,"high":5.9739,"low":5.9722,"close":5.9726,"volume":81.12000274658203},{"timestamp":1742385120000,"open":5.9726,"high":5.9737,"low":5.9725,"close":5.9737,"volume":40.560001373291016},{"timestamp":1742385180000,"open":5.9738,"high":5.9743,"low":5.9733,"close":5.9739,"volume":79.43000030517578},{"timestamp":1742385240000,"open":5.974,"high":5.9745,"low":5.9733,"close":5.9745,"volume":55.77000045776367},{"timestamp":1742385300000,"open":5.9744,"high":5.9747,"low":5.9738,"close":5.9746,"volume":59.150001525878906},{"timestamp":1742385360000,"open":5.9746,"high":5.975,"low":5.9734,"close":5.9742,"volume":153.82000732421875},{"timestamp":1742385420000,"open":5.9744,"high":5.9756,"low":5.9739,"close":5.9756,"volume":126.75},{"timestamp":1742385480000,"open":5.9756,"high":5.9757,"low":5.9751,"close":5.9752,"volume":70.9800033569336},{"timestamp":1742385540000,"open":5.9752,"high":5.9755,"low":5.9747,"close":5.9747,"volume":38.869998931884766},{"timestamp":1742385600000,"open":5.9749,"high":5.975,"low":5.9733,"close":5.9736,"volume":128.4600067138672},{"timestamp":1742385660000,"open":5.9734,"high":5.9734,"low":5.9718,"close":5.972,"volume":101.4000015258789},{"timestamp":1742385720000,"open":5.9712,"high":5.9716,"low":5.9704,"close":5.9704,"volume":145.3800048828125},{"timestamp":1742385780000,"open":5.9705,"high":5.9706,"low":5.9699,"close":5.9701,"volume":111.66000366210938},{"timestamp":1742385840000,"open":5.97,"high":5.9706,"low":5.97,"close":5.9705,"volume":81.12000274658203},{"timestamp":1742385900000,"open":5.9705,"high":5.9705,"low":5.9698,"close":5.97,"volume":54.2400016784668},{"timestamp":1742385960000,"open":5.9699,"high":5.97,"low":5.9688,"close":5.9689,"volume":79.66000366210938},{"timestamp":1742386020000,"open":5.969,"high":5.9693,"low":5.9681,"close":5.9683,"volume":125.41999816894531},{"timestamp":1742386080000,"open":5.9684,"high":5.9686,"low":5.968,"close":5.9686,"volume":61.02000045776367},{"timestamp":1742386140000,"open":5.9686,"high":5.97,"low":5.9684,"close":5.9695,"volume":67.70999908447266},{"timestamp":1742386200000,"open":5.9693,"high":5.9698,"low":5.9691,"close":5.9696,"volume":47.459999084472656},{"timestamp":1742386260000,"open":5.9696,"high":5.9697,"low":5.9688,"close":5.9697,"volume":115.16999816894531},{"timestamp":1742386320000,"open":5.9698,"high":5.9699,"low":5.9695,"close":5.9695,"volume":30.420000076293945},{"timestamp":1742386380000,"open":5.9696,"high":5.9699,"low":5.9685,"close":5.9685,"volume":81.22000122070312},{"timestamp":1742386440000,"open":5.9686,"high":5.9686,"low":5.9663,"close":5.9675,"volume":91.52999877929688},{"timestamp":1742386500000,"open":5.9676,"high":5.9677,"low":5.9661,"close":5.9662,"volume":106.75},{"timestamp":1742386560000,"open":5.9661,"high":5.9672,"low":5.9656,"close":5.9667,"volume":83.02999877929688},{"timestamp":1742386620000,"open":5.967,"high":5.9673,"low":5.9668,"close":5.967,"volume":38.97999954223633},{"timestamp":1742386680000,"open":5.967,"high":5.9671,"low":5.9665,"close":5.9671,"volume":27.1200008392334},{"timestamp":1742386740000,"open":5.9669,"high":5.9671,"low":5.9661,"close":5.9661,"volume":33.900001525878906},{"timestamp":1742386800000,"open":5.966,"high":5.9671,"low":5.9659,"close":5.967,"volume":74.56999969482422},{"timestamp":1742386860000,"open":5.9672,"high":5.9672,"low":5.9657,"close":5.966,"volume":106.76000213623047},{"timestamp":1742386920000,"open":5.9659,"high":5.9673,"low":5.9659,"close":5.9667,"volume":81.27999877929688},{"timestamp":1742386980000,"open":5.9672,"high":5.9691,"low":5.9672,"close":5.969,"volume":21.979999542236328},{"timestamp":1742387040000,"open":5.969,"high":5.969,"low":5.9683,"close":5.9687,"volume":43.939998626708984},{"timestamp":1742387100000,"open":5.9687,"high":5.9689,"low":5.968,"close":5.968,"volume":50.72999954223633},{"timestamp":1742387160000,"open":5.968,"high":5.9681,"low":5.967,"close":5.9671,"volume":87.88999938964844},{"timestamp":1742387220000,"open":5.9669,"high":5.9673,"low":5.9665,"close":5.9667,"volume":105.08999633789062},{"timestamp":1742387280000,"open":5.9668,"high":5.9679,"low":5.966,"close":5.9679,"volume":125.30999755859375},{"timestamp":1742387340000,"open":5.9678,"high":5.9686,"low":5.9674,"close":5.9679,"volume":126.75},{"timestamp":1742387400000,"open":5.968,"high":5.9683,"low":5.9668,"close":5.9671,"volume":89.58000183105469},{"timestamp":1742387460000,"open":5.9671,"high":5.9674,"low":5.9665,"close":5.9666,"volume":98.0199966430664},{"timestamp":1742387520000,"open":5.9666,"high":5.9666,"low":5.9654,"close":5.9661,"volume":60.86000061035156},{"timestamp":1742387580000,"open":5.9662,"high":5.9669,"low":5.9661,"close":5.9669,"volume":59.150001525878906},{"timestamp":1742387640000,"open":5.9669,"high":5.9677,"low":5.9668,"close":5.9668,"volume":65.91000366210938},{"timestamp":1742387700000,"open":5.9668,"high":5.9672,"low":5.9668,"close":5.9668,"volume":30.420000076293945},{"timestamp":1742387760000,"open":5.9668,"high":5.9671,"low":5.9667,"close":5.9671,"volume":13.520000457763672},{"timestamp":1742387820000,"open":5.9671,"high":5.9671,"low":5.9666,"close":5.9666,"volume":37.18000030517578},{"timestamp":1742387880000,"open":5.9665,"high":5.9668,"low":5.9662,"close":5.9665,"volume":55.79999923706055},{"timestamp":1742387940000,"open":5.9664,"high":5.9664,"low":5.9662,"close":5.9664,"volume":16.899999618530273},{"timestamp":1742388000000,"open":5.9668,"high":5.968,"low":5.9668,"close":5.9671,"volume":40.58000183105469},{"timestamp":1742388060000,"open":5.967,"high":5.9671,"low":5.967,"close":5.9671,"volume":20.280000686645508},{"timestamp":1742388120000,"open":5.9674,"high":5.9674,"low":5.9672,"close":5.9672,"volume":16.899999618530273},{"timestamp":1742388180000,"open":5.9671,"high":5.9671,"low":5.9665,"close":5.9668,"volume":30.420000076293945},{"timestamp":1742388240000,"open":5.9667,"high":5.9667,"low":5.9664,"close":5.9665,"volume":30.420000076293945},{"timestamp":1742388300000,"open":5.9666,"high":5.9666,"low":5.9661,"close":5.9662,"volume":43.959999084472656},{"timestamp":1742388360000,"open":5.9663,"high":5.9663,"low":5.9658,"close":5.9659,"volume":59.18000030517578},{"timestamp":1742388420000,"open":5.966,"high":5.9664,"low":5.9659,"close":5.966,"volume":65.95999908447266},{"timestamp":1742388480000,"open":5.966,"high":5.9669,"low":5.9659,"close":5.9666,"volume":86.19999694824219},{"timestamp":1742388540000,"open":5.9671,"high":5.9673,"low":5.9661,"close":5.9666,"volume":50.70000076293945},{"timestamp":1742388600000,"open":5.9666,"high":5.9666,"low":5.9661,"close":5.9661,"volume":67.5999984741211},{"timestamp":1742388660000,"open":5.9665,"high":5.9673,"low":5.9665,"close":5.9671,"volume":40.560001373291016},{"timestamp":1742388720000,"open":5.9671,"high":5.968,"low":5.9666,"close":5.968,"volume":98.0199966430664},{"timestamp":1742388780000,"open":5.9677,"high":5.9683,"low":5.9672,"close":5.9677,"volume":82.81999969482422},{"timestamp":1742388840000,"open":5.9679,"high":5.9681,"low":5.9671,"close":5.9673,"volume":69.29000091552734},{"timestamp":1742388900000,"open":5.9672,"high":5.9672,"low":5.9664,"close":5.9667,"volume":30.420000076293945},{"timestamp":1742388960000,"open":5.9665,"high":5.9665,"low":5.9661,"close":5.9661,"volume":23.65999984741211},{"timestamp":1742389020000,"open":5.9662,"high":5.9665,"low":5.966,"close":5.9665,"volume":20.280000686645508},{"timestamp":1742389080000,"open":5.9664,"high":5.9665,"low":5.966,"close":5.9662,"volume":47.31999969482422},{"timestamp":1742389140000,"open":5.9662,"high":5.9664,"low":5.966,"close":5.9664,"volume":27.040000915527344},{"timestamp":1742389200000,"open":5.9666,"high":5.9674,"low":5.9666,"close":5.9671,"volume":47.31999969482422},{"timestamp":1742389260000,"open":5.9673,"high":5.9692,"low":5.9673,"close":5.9682,"volume":87.87999725341797},{"timestamp":1742389320000,"open":5.9682,"high":5.9685,"low":5.967,"close":5.9674,"volume":84.5},{"timestamp":1742389380000,"open":5.9673,"high":5.9679,"low":5.9663,"close":5.9665,"volume":64.22000122070312},{"timestamp":1742389440000,"open":5.9666,"high":5.9666,"low":5.9638,"close":5.9638,"volume":60.84000015258789},{"timestamp":1742389500000,"open":5.9635,"high":5.9642,"low":5.9632,"close":5.9638,"volume":135.1999969482422},{"timestamp":1742389560000,"open":5.9636,"high":5.9657,"low":5.9635,"close":5.9655,"volume":101.4000015258789},{"timestamp":1742389620000,"open":5.9656,"high":5.9666,"low":5.9654,"close":5.9661,"volume":47.31999969482422},{"timestamp":1742389680000,"open":5.966,"high":5.9675,"low":5.966,"close":5.967,"volume":76.05000305175781},{"timestamp":1742389740000,"open":5.9671,"high":5.9671,"low":5.9653,"close":5.9653,"volume":55.779998779296875},{"timestamp":1742389800000,"open":5.9655,"high":5.9678,"low":5.9655,"close":5.9676,"volume":52.400001525878906},{"timestamp":1742389860000,"open":5.9677,"high":5.9678,"low":5.9672,"close":5.9672,"volume":72.66999816894531},{"timestamp":1742389920000,"open":5.9673,"high":5.9673,"low":5.9668,"close":5.9672,"volume":33.79999923706055},{"timestamp":1742389980000,"open":5.967,"high":5.9671,"low":5.9662,"close":5.9671,"volume":67.5999984741211},{"timestamp":1742390040000,"open":5.9669,"high":5.9669,"low":5.9658,"close":5.9659,"volume":47.31999969482422},{"timestamp":1742390100000,"open":5.9663,"high":5.9663,"low":5.9657,"close":5.9657,"volume":37.18000030517578},{"timestamp":1742390160000,"open":5.9659,"high":5.9665,"low":5.9657,"close":5.9664,"volume":43.939998626708984},{"timestamp":1742390220000,"open":5.9665,"high":5.9665,"low":5.9658,"close":5.9658,"volume":60.84000015258789},{"timestamp":1742390280000,"open":5.9657,"high":5.9657,"low":5.9655,"close":5.9657,"volume":38.880001068115234},{"timestamp":1742390340000,"open":5.9657,"high":5.9661,"low":5.9653,"close":5.9653,"volume":94.6500015258789},{"timestamp":1742390400000,"open":5.9651,"high":5.9653,"low":5.9635,"close":5.9635,"volume":94.80999755859375},{"timestamp":1742390460000,"open":5.9635,"high":5.9642,"low":5.963,"close":5.9638,"volume":174.57000732421875},{"timestamp":1742390520000,"open":5.9639,"high":5.9639,"low":5.9628,"close":5.9629,"volume":94.91000366210938},{"timestamp":1742390580000,"open":5.963,"high":5.9634,"low":5.9625,"close":5.963,"volume":106.7699966430664},{"timestamp":1742390640000,"open":5.9633,"high":5.9643,"low":5.9616,"close":5.9643,"volume":100},{"timestamp":1742390700000,"open":5.9642,"high":5.9644,"low":5.9642,"close":5.9642,"volume":23.729999542236328},{"timestamp":1742390760000,"open":5.964,"high":5.9641,"low":5.9636,"close":5.964,"volume":33.900001525878906},{"timestamp":1742390820000,"open":5.9636,"high":5.9636,"low":5.9627,"close":5.9628,"volume":67.79000091552734},{"timestamp":1742390880000,"open":5.9627,"high":5.9627,"low":5.9609,"close":5.9609,"volume":140.66000366210938},{"timestamp":1742390940000,"open":5.9607,"high":5.9627,"low":5.9606,"close":5.9627,"volume":101.68000030517578},{"timestamp":1742391000000,"open":5.9626,"high":5.9626,"low":5.9615,"close":5.9618,"volume":74.56999969482422},{"timestamp":1742391060000,"open":5.9619,"high":5.9624,"low":5.961,"close":5.962,"volume":88.12999725341797},{"timestamp":1742391120000,"open":5.962,"high":5.9626,"low":5.9605,"close":5.9605,"volume":144.05999755859375},{"timestamp":1742391180000,"open":5.9602,"high":5.9627,"low":5.9598,"close":5.9622,"volume":138.97000122070312},{"timestamp":1742391240000,"open":5.9623,"high":5.9623,"low":5.9609,"close":5.9614,"volume":100},{"timestamp":1742391300000,"open":5.9616,"high":5.9618,"low":5.9609,"close":5.9609,"volume":54.22999954223633},{"timestamp":1742391360000,"open":5.961,"high":5.9616,"low":5.9607,"close":5.9611,"volume":74.58000183105469},{"timestamp":1742391420000,"open":5.9612,"high":5.9613,"low":5.9607,"close":5.9607,"volume":33.900001525878906},{"timestamp":1742391480000,"open":5.9607,"high":5.9622,"low":5.9607,"close":5.9622,"volume":98.30000305175781},{"timestamp":1742391540000,"open":5.9624,"high":5.9635,"low":5.9624,"close":5.9634,"volume":155.89999389648438},{"timestamp":1742391600000,"open":5.9633,"high":5.9639,"low":5.9632,"close":5.9639,"volume":50.84000015258789},{"timestamp":1742391660000,"open":5.964,"high":5.9648,"low":5.9639,"close":5.9648,"volume":69.33000183105469},{"timestamp":1742391720000,"open":5.9647,"high":5.9653,"low":5.9647,"close":5.965,"volume":67.62000274658203},{"timestamp":1742391780000,"open":5.9651,"high":5.9663,"low":5.965,"close":5.9663,"volume":84.5},{"timestamp":1742391840000,"open":5.9664,"high":5.9685,"low":5.9664,"close":5.9679,"volume":82.80999755859375},{"timestamp":1742391900000,"open":5.9679,"high":5.9706,"low":5.9661,"close":5.967,"volume":114.93000030517578},{"timestamp":1742391960000,"open":5.9668,"high":5.9684,"low":5.9667,"close":5.9684,"volume":108.16999816894531},{"timestamp":1742392020000,"open":5.9688,"high":5.969,"low":5.9673,"close":5.9684,"volume":67.61000061035156},{"timestamp":1742392080000,"open":5.9682,"high":5.9695,"low":5.9681,"close":5.9695,"volume":70.98999786376953},{"timestamp":1742392140000,"open":5.9697,"high":5.9718,"low":5.9697,"close":5.9718,"volume":52.38999938964844},{"timestamp":1742392200000,"open":5.9718,"high":5.9719,"low":5.9702,"close":5.9714,"volume":87.87999725341797},{"timestamp":1742392260000,"open":5.9715,"high":5.9716,"low":5.9697,"close":5.9697,"volume":81.12000274658203},{"timestamp":1742392320000,"open":5.9698,"high":5.9704,"low":5.9694,"close":5.9698,"volume":50.70000076293945},{"timestamp":1742392380000,"open":5.97,"high":5.9711,"low":5.97,"close":5.9706,"volume":20.280000686645508},{"timestamp":1742392440000,"open":5.9705,"high":5.9713,"low":5.9701,"close":5.9712,"volume":64.22000122070312},{"timestamp":1742392500000,"open":5.9711,"high":5.9711,"low":5.9696,"close":5.9703,"volume":152.13999938964844},{"timestamp":1742392560000,"open":5.9705,"high":5.9707,"low":5.9698,"close":5.9698,"volume":196.13999938964844},{"timestamp":1742392620000,"open":5.9699,"high":5.9706,"low":5.9695,"close":5.9695,"volume":54.099998474121094},{"timestamp":1742392680000,"open":5.9694,"high":5.9709,"low":5.9691,"close":5.9707,"volume":116.61000061035156},{"timestamp":1742392740000,"open":5.9709,"high":5.9714,"low":5.9702,"close":5.9707,"volume":70.98999786376953},{"timestamp":1742392800000,"open":5.9707,"high":5.9724,"low":5.9707,"close":5.972,"volume":76.05000305175781},{"timestamp":1742392860000,"open":5.9722,"high":5.9723,"low":5.9699,"close":5.9699,"volume":57.459999084472656},{"timestamp":1742392920000,"open":5.9698,"high":5.9698,"low":5.9678,"close":5.9678,"volume":108.18000030517578},{"timestamp":1742392980000,"open":5.9677,"high":5.97,"low":5.9677,"close":5.97,"volume":37.18000030517578},{"timestamp":1742393040000,"open":5.969,"high":5.9691,"low":5.9684,"close":5.9691,"volume":38.880001068115234},{"timestamp":1742393100000,"open":5.969,"high":5.9693,"low":5.969,"close":5.9692,"volume":10.140000343322754},{"timestamp":1742393160000,"open":5.9694,"high":5.9702,"low":5.9693,"close":5.9693,"volume":57.459999084472656},{"timestamp":1742393220000,"open":5.9691,"high":5.9693,"low":5.9688,"close":5.9693,"volume":67.5999984741211},{"timestamp":1742393280000,"open":5.9693,"high":5.9704,"low":5.9688,"close":5.97,"volume":79.43000030517578},{"timestamp":1742393340000,"open":5.97,"high":5.97,"low":5.9689,"close":5.97,"volume":67.5999984741211},{"timestamp":1742393400000,"open":5.9701,"high":5.9708,"low":5.97,"close":5.97,"volume":43.939998626708984},{"timestamp":1742393460000,"open":5.9699,"high":5.97,"low":5.9698,"close":5.9698,"volume":27.040000915527344},{"timestamp":1742393520000,"open":5.9698,"high":5.9709,"low":5.9697,"close":5.9702,"volume":47.31999969482422},{"timestamp":1742393580000,"open":5.9702,"high":5.9709,"low":5.9697,"close":5.9707,"volume":67.5999984741211},{"timestamp":1742393640000,"open":5.9709,"high":5.9735,"low":5.9706,"close":5.9733,"volume":65.91999816894531},{"timestamp":1742393700000,"open":5.9735,"high":5.9735,"low":5.9726,"close":5.9732,"volume":89.58000183105469},{"timestamp":1742393760000,"open":5.9734,"high":5.9743,"low":5.973,"close":5.9739,"volume":99.70999908447266},{"timestamp":1742393820000,"open":5.9738,"high":5.9754,"low":5.9733,"close":5.9744,"volume":128.44000244140625},{"timestamp":1742393880000,"open":5.9744,"high":5.976,"low":5.9744,"close":5.9759,"volume":55.77000045776367},{"timestamp":1742393940000,"open":5.9759,"high":5.9759,"low":5.9742,"close":5.9743,"volume":76.05000305175781},{"timestamp":1742394000000,"open":5.9742,"high":5.9745,"low":5.9734,"close":5.9734,"volume":87.87999725341797},{"timestamp":1742394060000,"open":5.9728,"high":5.9731,"low":5.9719,"close":5.9731,"volume":94.63999938964844},{"timestamp":1742394120000,"open":5.9732,"high":5.9733,"low":5.973,"close":5.9731,"volume":20.280000686645508},{"timestamp":1742394180000,"open":5.9732,"high":5.974,"low":5.9727,"close":5.9732,"volume":89.58000183105469},{"timestamp":1742394240000,"open":5.9732,"high":5.9736,"low":5.9728,"close":5.9736,"volume":87.91999816894531},{"timestamp":1742394300000,"open":5.9743,"high":5.9747,"low":5.9737,"close":5.9737,"volume":54.099998474121094},{"timestamp":1742394360000,"open":5.9736,"high":5.9739,"low":5.9726,"close":5.9739,"volume":43.939998626708984},{"timestamp":1742394420000,"open":5.9738,"high":5.9738,"low":5.9734,"close":5.9735,"volume":33.79999923706055},{"timestamp":1742394480000,"open":5.9734,"high":5.9738,"low":5.9706,"close":5.971,"volume":182.52000427246094},{"timestamp":1742394540000,"open":5.9709,"high":5.972,"low":5.9699,"close":5.9701,"volume":162.24000549316406},{"timestamp":1742394600000,"open":5.97,"high":5.9705,"low":5.97,"close":5.9703,"volume":99.72000122070312},{"timestamp":1742394660000,"open":5.9702,"high":5.9706,"low":5.9694,"close":5.97,"volume":116.62000274658203},{"timestamp":1742394720000,"open":5.97,"high":5.9711,"low":5.97,"close":5.9707,"volume":60.84000015258789},{"timestamp":1742394780000,"open":5.9708,"high":5.973,"low":5.9708,"close":5.973,"volume":77.76000213623047},{"timestamp":1742394840000,"open":5.9729,"high":5.9742,"low":5.9729,"close":5.9742,"volume":43.939998626708984},{"timestamp":1742394900000,"open":5.9742,"high":5.9743,"low":5.9724,"close":5.9727,"volume":67.5999984741211},{"timestamp":1742394960000,"open":5.9731,"high":5.9739,"low":5.9725,"close":5.9725,"volume":60.84000015258789},{"timestamp":1742395020000,"open":5.9724,"high":5.9724,"low":5.9718,"close":5.9721,"volume":54.08000183105469},{"timestamp":1742395080000,"open":5.9723,"high":5.973,"low":5.9723,"close":5.9729,"volume":37.18000030517578},{"timestamp":1742395140000,"open":5.9731,"high":5.9736,"low":5.9727,"close":5.9727,"volume":52.41999816894531},{"timestamp":1742395200000,"open":5.9728,"high":5.973,"low":5.9727,"close":5.9728,"volume":16.899999618530273},{"timestamp":1742395260000,"open":5.9725,"high":5.9725,"low":5.9713,"close":5.9713,"volume":67.5999984741211},{"timestamp":1742395320000,"open":5.9715,"high":5.9717,"low":5.9707,"close":5.9715,"volume":60.86000061035156},{"timestamp":1742395380000,"open":5.9718,"high":5.9719,"low":5.9715,"close":5.9719,"volume":64.22000122070312},{"timestamp":1742395440000,"open":5.9721,"high":5.9721,"low":5.9718,"close":5.9718,"volume":23.65999984741211},{"timestamp":1742395500000,"open":5.9716,"high":5.9716,"low":5.9713,"close":5.9713,"volume":20.280000686645508},{"timestamp":1742395560000,"open":5.971,"high":5.9714,"low":5.9707,"close":5.9714,"volume":37.18000030517578},{"timestamp":1742395620000,"open":5.9715,"high":5.9717,"low":5.9705,"close":5.971,"volume":72.68000030517578},{"timestamp":1742395680000,"open":5.9711,"high":5.9713,"low":5.9699,"close":5.9699,"volume":38.880001068115234},{"timestamp":1742395740000,"open":5.9698,"high":5.9708,"low":5.9697,"close":5.9708,"volume":87.87999725341797},{"timestamp":1742395800000,"open":5.9707,"high":5.9715,"low":5.9706,"close":5.9708,"volume":52.38999938964844},{"timestamp":1742395860000,"open":5.9707,"high":5.9707,"low":5.9703,"close":5.9703,"volume":49.02000045776367},{"timestamp":1742395920000,"open":5.9701,"high":5.9709,"low":5.969,"close":5.969,"volume":135.1999969482422},{"timestamp":1742395980000,"open":5.969,"high":5.9707,"low":5.969,"close":5.9703,"volume":101.4000015258789},{"timestamp":1742396040000,"open":5.9704,"high":5.9707,"low":5.9701,"close":5.9704,"volume":81.12000274658203},{"timestamp":1742396100000,"open":5.9706,"high":5.9711,"low":5.9697,"close":5.9699,"volume":57.4900016784668},{"timestamp":1742396160000,"open":5.9699,"high":5.9706,"low":5.9691,"close":5.9706,"volume":42.25},{"timestamp":1742396220000,"open":5.9706,"high":5.9707,"low":5.9706,"close":5.9706,"volume":37.18000030517578},{"timestamp":1742396280000,"open":5.9707,"high":5.9708,"low":5.9698,"close":5.9698,"volume":64.22000122070312},{"timestamp":1742396340000,"open":5.9696,"high":5.9698,"low":5.969,"close":5.9697,"volume":118.30999755859375},{"timestamp":1742396400000,"open":5.9696,"high":5.9699,"low":5.9696,"close":5.9699,"volume":23.65999984741211},{"timestamp":1742396460000,"open":5.9691,"high":5.9696,"low":5.9691,"close":5.9692,"volume":33.79999923706055},{"timestamp":1742396520000,"open":5.9696,"high":5.9702,"low":5.9696,"close":5.9696,"volume":50.70000076293945},{"timestamp":1742396580000,"open":5.9697,"high":5.9697,"low":5.9689,"close":5.9693,"volume":30.420000076293945},{"timestamp":1742396640000,"open":5.9694,"high":5.9712,"low":5.9694,"close":5.971,"volume":72.69999694824219},{"timestamp":1742396700000,"open":5.9708,"high":5.9745,"low":5.9707,"close":5.9745,"volume":67.5999984741211},{"timestamp":1742396760000,"open":5.9745,"high":5.9769,"low":5.9745,"close":5.9763,"volume":77.73999786376953},{"timestamp":1742396820000,"open":5.9765,"high":5.9765,"low":5.9753,"close":5.9763,"volume":60.849998474121094},{"timestamp":1742396880000,"open":5.9763,"high":5.9768,"low":5.9763,"close":5.9767,"volume":30.420000076293945},{"timestamp":1742396940000,"open":5.9766,"high":5.9767,"low":5.9759,"close":5.9766,"volume":54.08000183105469},{"timestamp":1742397000000,"open":5.9768,"high":5.9772,"low":5.9767,"close":5.9772,"volume":15.210000038146973},{"timestamp":1742397060000,"open":5.9772,"high":5.9798,"low":5.977,"close":5.9789,"volume":65.91000366210938},{"timestamp":1742397120000,"open":5.9789,"high":5.98,"low":5.9789,"close":5.98,"volume":30.329999923706055},{"timestamp":1742397180000,"open":5.9801,"high":5.9807,"low":5.9784,"close":5.9784,"volume":65.80000305175781},{"timestamp":1742397240000,"open":5.9785,"high":5.9785,"low":5.9767,"close":5.9768,"volume":104.77999877929688},{"timestamp":1742397300000,"open":5.9772,"high":5.9772,"low":5.9762,"close":5.9765,"volume":104.77999877929688},{"timestamp":1742397360000,"open":5.9765,"high":5.9765,"low":5.9753,"close":5.9756,"volume":128.47999572753906},{"timestamp":1742397420000,"open":5.9756,"high":5.9764,"low":5.9751,"close":5.9763,"volume":131.83999633789062},{"timestamp":1742397480000,"open":5.9761,"high":5.9768,"low":5.9761,"close":5.9767,"volume":74.36000061035156},{"timestamp":1742397540000,"open":5.9769,"high":5.9769,"low":5.9757,"close":5.9763,"volume":118.30000305175781},{"timestamp":1742397600000,"open":5.9764,"high":5.9768,"low":5.9762,"close":5.9762,"volume":70.9800033569336},{"timestamp":1742397660000,"open":5.9757,"high":5.9759,"low":5.975,"close":5.975,"volume":64.22000122070312},{"timestamp":1742397720000,"open":5.975,"high":5.9753,"low":5.9744,"close":5.9744,"volume":47.31999969482422},{"timestamp":1742397780000,"open":5.9745,"high":5.9746,"low":5.9727,"close":5.9733,"volume":93},{"timestamp":1742397840000,"open":5.9733,"high":5.9742,"low":5.9729,"close":5.9742,"volume":33.79999923706055},{"timestamp":1742397900000,"open":5.9744,"high":5.9748,"low":5.974,"close":5.9748,"volume":62.529998779296875},{"timestamp":1742397960000,"open":5.9748,"high":5.9758,"low":5.9748,"close":5.9755,"volume":32.11000061035156},{"timestamp":1742398020000,"open":5.9755,"high":5.9759,"low":5.975,"close":5.9751,"volume":47.31999969482422},{"timestamp":1742398080000,"open":5.9747,"high":5.9753,"low":5.9744,"close":5.9753,"volume":103.0999984741211},{"timestamp":1742398140000,"open":5.9753,"high":5.9767,"low":5.9751,"close":5.9767,"volume":79.44000244140625},{"timestamp":1742398200000,"open":5.9766,"high":5.9769,"low":5.9751,"close":5.9762,"volume":125.16000366210938},{"timestamp":1742398260000,"open":5.9763,"high":5.9764,"low":5.9753,"close":5.9757,"volume":96.41999816894531},{"timestamp":1742398320000,"open":5.9757,"high":5.9767,"low":5.9749,"close":5.9749,"volume":135.25999450683594},{"timestamp":1742398380000,"open":5.975,"high":5.9751,"low":5.9745,"close":5.9749,"volume":64.23999786376953},{"timestamp":1742398440000,"open":5.9748,"high":5.9759,"low":5.9739,"close":5.9757,"volume":126.76000213623047},{"timestamp":1742398500000,"open":5.9755,"high":5.9758,"low":5.9746,"close":5.9752,"volume":81.13999938964844},{"timestamp":1742398560000,"open":5.9751,"high":5.9753,"low":5.9747,"close":5.9752,"volume":33.79999923706055},{"timestamp":1742398620000,"open":5.9748,"high":5.9755,"low":5.9748,"close":5.9752,"volume":74.41999816894531},{"timestamp":1742398680000,"open":5.9752,"high":5.9767,"low":5.9752,"close":5.9767,"volume":94.63999938964844},{"timestamp":1742398740000,"open":5.9767,"high":5.9767,"low":5.9736,"close":5.9736,"volume":172.4199981689453},{"timestamp":1742398800000,"open":5.9736,"high":5.9746,"low":5.9736,"close":5.9737,"volume":52.400001525878906},{"timestamp":1742398860000,"open":5.974,"high":5.974,"low":5.972,"close":5.9736,"volume":98.0199966430664},{"timestamp":1742398920000,"open":5.9727,"high":5.9733,"low":5.9718,"close":5.9718,"volume":67.5999984741211},{"timestamp":1742398980000,"open":5.9721,"high":5.9734,"low":5.972,"close":5.9722,"volume":50.70000076293945},{"timestamp":1742399040000,"open":5.9724,"high":5.9737,"low":5.9724,"close":5.9737,"volume":79.44000244140625},{"timestamp":1742399100000,"open":5.9738,"high":5.9743,"low":5.9736,"close":5.9737,"volume":158.86000061035156},{"timestamp":1742399160000,"open":5.9737,"high":5.9737,"low":5.9728,"close":5.9731,"volume":43.939998626708984},{"timestamp":1742399220000,"open":5.9733,"high":5.9733,"low":5.9715,"close":5.9719,"volume":121.73999786376953},{"timestamp":1742399280000,"open":5.9718,"high":5.9723,"low":5.9706,"close":5.9713,"volume":131.83999633789062},{"timestamp":1742399340000,"open":5.9712,"high":5.9718,"low":5.9693,"close":5.9694,"volume":194.36000061035156},{"timestamp":1742399400000,"open":5.9693,"high":5.9713,"low":5.9693,"close":5.9695,"volume":108.16000366210938},{"timestamp":1742399460000,"open":5.9696,"high":5.9701,"low":5.9696,"close":5.9697,"volume":52.439998626708984},{"timestamp":1742399520000,"open":5.9698,"high":5.9704,"low":5.9698,"close":5.9698,"volume":55.779998779296875},{"timestamp":1742399580000,"open":5.9699,"high":5.97,"low":5.969,"close":5.969,"volume":57.459999084472656},{"timestamp":1742399640000,"open":5.9688,"high":5.9693,"low":5.9687,"close":5.9693,"volume":16.899999618530273},{"timestamp":1742399700000,"open":5.9692,"high":5.9696,"low":5.968,"close":5.968,"volume":54.08000183105469},{"timestamp":1742399760000,"open":5.968,"high":5.9688,"low":5.9677,"close":5.9688,"volume":76.05999755859375},{"timestamp":1742399820000,"open":5.9688,"high":5.969,"low":5.9666,"close":5.9673,"volume":174.07000732421875},{"timestamp":1742399880000,"open":5.9673,"high":5.9675,"low":5.9668,"close":5.9673,"volume":69.29000091552734},{"timestamp":1742399940000,"open":5.9672,"high":5.9678,"low":5.967,"close":5.9672,"volume":71},{"timestamp":1742400000000,"open":5.9672,"high":5.9674,"low":5.9669,"close":5.9669,"volume":62.58000183105469},{"timestamp":1742400060000,"open":5.9669,"high":5.967,"low":5.9649,"close":5.9657,"volume":121.68000030517578},{"timestamp":1742400120000,"open":5.9659,"high":5.9659,"low":5.9639,"close":5.964,"volume":69.38999938964844},{"timestamp":1742400180000,"open":5.964,"high":5.9647,"low":5.964,"close":5.9644,"volume":52.47999954223633},{"timestamp":1742400240000,"open":5.9645,"high":5.9655,"low":5.9644,"close":5.9654,"volume":27.040000915527344},{"timestamp":1742400300000,"open":5.9649,"high":5.9653,"low":5.9643,"close":5.9644,"volume":62.58000183105469},{"timestamp":1742400360000,"open":5.9645,"high":5.9645,"low":5.9642,"close":5.9642,"volume":20.280000686645508},{"timestamp":1742400420000,"open":5.9644,"high":5.9665,"low":5.9639,"close":5.9654,"volume":92.97000122070312},{"timestamp":1742400480000,"open":5.9653,"high":5.9655,"low":5.9625,"close":5.9626,"volume":158.92999267578125},{"timestamp":1742400540000,"open":5.9627,"high":5.9627,"low":5.9619,"close":5.9619,"volume":86.41999816894531},{"timestamp":1742400600000,"open":5.9618,"high":5.9622,"low":5.9618,"close":5.9621,"volume":32.20000076293945},{"timestamp":1742400660000,"open":5.9622,"high":5.963,"low":5.962,"close":5.963,"volume":54.220001220703125},{"timestamp":1742400720000,"open":5.9632,"high":5.9632,"low":5.9627,"close":5.9632,"volume":40.650001525878906},{"timestamp":1742400780000,"open":5.9632,"high":5.9634,"low":5.9625,"close":5.9625,"volume":71.19000244140625},{"timestamp":1742400840000,"open":5.9625,"high":5.9631,"low":5.9625,"close":5.9626,"volume":64.33999633789062},{"timestamp":1742400900000,"open":5.9625,"high":5.9628,"low":5.9609,"close":5.9627,"volume":67.80000305175781},{"timestamp":1742400960000,"open":5.9627,"high":5.9638,"low":5.9619,"close":5.9637,"volume":91.52999877929688},{"timestamp":1742401020000,"open":5.9639,"high":5.9642,"low":5.9637,"close":5.9638,"volume":40.68000030517578},{"timestamp":1742401080000,"open":5.964,"high":5.9643,"low":5.9638,"close":5.9639,"volume":57.630001068115234},{"timestamp":1742401140000,"open":5.964,"high":5.9642,"low":5.9637,"close":5.9637,"volume":40.68000030517578},{"timestamp":1742401200000,"open":5.9636,"high":5.9637,"low":5.9633,"close":5.9633,"volume":30.5},{"timestamp":1742401260000,"open":5.9636,"high":5.9636,"low":5.9634,"close":5.9636,"volume":20.34000015258789},{"timestamp":1742401320000,"open":5.9638,"high":5.9642,"low":5.9638,"close":5.9638,"volume":42.369998931884766},{"timestamp":1742401380000,"open":5.9639,"high":5.964,"low":5.9639,"close":5.9639,"volume":10.170000076293945},{"timestamp":1742401440000,"open":5.964,"high":5.9643,"low":5.9639,"close":5.964,"volume":30.510000228881836},{"timestamp":1742401500000,"open":5.9642,"high":5.9642,"low":5.964,"close":5.964,"volume":13.5600004196167},{"timestamp":1742401560000,"open":5.9641,"high":5.9644,"low":5.9639,"close":5.9641,"volume":22.010000228881836},{"timestamp":1742401620000,"open":5.9642,"high":5.9644,"low":5.964,"close":5.9641,"volume":35.4900016784668},{"timestamp":1742401680000,"open":5.9642,"high":5.9642,"low":5.9639,"close":5.9639,"volume":13.520000457763672},{"timestamp":1742401740000,"open":5.964,"high":5.964,"low":5.9638,"close":5.9639,"volume":21.969999313354492},{"timestamp":1742401800000,"open":5.9638,"high":5.9638,"low":5.9636,"close":5.9637,"volume":25.350000381469727},{"timestamp":1742401860000,"open":5.9638,"high":5.9644,"low":5.9637,"close":5.9644,"volume":18.59000015258789},{"timestamp":1742401920000,"open":5.9642,"high":5.9645,"low":5.9641,"close":5.9641,"volume":55.90999984741211},{"timestamp":1742401980000,"open":5.964,"high":5.9651,"low":5.964,"close":5.9642,"volume":37.290000915527344},{"timestamp":1742402040000,"open":5.964,"high":5.9642,"low":5.964,"close":5.9642,"volume":10.170000076293945},{"timestamp":1742402100000,"open":5.9641,"high":5.9642,"low":5.9641,"close":5.9642,"volume":10.170000076293945},{"timestamp":1742402160000,"open":5.964,"high":5.964,"low":5.964,"close":5.964,"volume":3.390000104904175},{"timestamp":1742402220000,"open":5.964,"high":5.964,"low":5.9638,"close":5.9639,"volume":33.900001525878906},{"timestamp":1742402280000,"open":5.9639,"high":5.964,"low":5.9639,"close":5.9639,"volume":10.170000076293945},{"timestamp":1742402340000,"open":5.9636,"high":5.9637,"low":5.9636,"close":5.9636,"volume":16.950000762939453},{"timestamp":1742402400000,"open":5.9639,"high":5.9639,"low":5.9639,"close":5.9639,"volume":3.390000104904175},{"timestamp":1742402460000,"open":5.9636,"high":5.9642,"low":5.9636,"close":5.9642,"volume":16.950000762939453},{"timestamp":1742402520000,"open":5.9639,"high":5.9642,"low":5.9639,"close":5.9642,"volume":23.729999542236328},{"timestamp":1742402580000,"open":5.9643,"high":5.9643,"low":5.9639,"close":5.9641,"volume":27.1200008392334},{"timestamp":1742402640000,"open":5.9642,"high":5.9644,"low":5.9642,"close":5.9643,"volume":10.170000076293945},{"timestamp":1742402700000,"open":5.9644,"high":5.9646,"low":5.9643,"close":5.9643,"volume":44.06999969482422},{"timestamp":1742402760000,"open":5.9644,"high":5.9645,"low":5.9638,"close":5.9639,"volume":44.06999969482422},{"timestamp":1742402820000,"open":5.9638,"high":5.9638,"low":5.9638,"close":5.9638,"volume":13.5600004196167},{"timestamp":1742402880000,"open":5.964,"high":5.964,"low":5.9638,"close":5.9639,"volume":33.900001525878906},{"timestamp":1742402940000,"open":5.9641,"high":5.9641,"low":5.9638,"close":5.964,"volume":27.1200008392334},{"timestamp":1742403000000,"open":5.9638,"high":5.964,"low":5.9638,"close":5.964,"volume":13.5600004196167},{"timestamp":1742403060000,"open":5.9638,"high":5.9644,"low":5.9637,"close":5.9639,"volume":37.290000915527344},{"timestamp":1742403120000,"open":5.9641,"high":5.9641,"low":5.9636,"close":5.9636,"volume":13.5600004196167},{"timestamp":1742403180000,"open":5.9638,"high":5.9638,"low":5.9637,"close":5.9638,"volume":23.729999542236328},{"timestamp":1742403240000,"open":5.9637,"high":5.9638,"low":5.9636,"close":5.9638,"volume":30.510000228881836},{"timestamp":1742403300000,"open":5.9638,"high":5.9638,"low":5.9638,"close":5.9638,"volume":3.390000104904175},{"timestamp":1742403360000,"open":5.9639,"high":5.9639,"low":5.9638,"close":5.9639,"volume":16.950000762939453},{"timestamp":1742403420000,"open":5.9638,"high":5.9639,"low":5.9638,"close":5.9638,"volume":16.950000762939453},{"timestamp":1742403480000,"open":5.964,"high":5.9641,"low":5.9639,"close":5.964,"volume":30.510000228881836},{"timestamp":1742403540000,"open":5.9639,"high":5.9639,"low":5.9638,"close":5.9638,"volume":13.5600004196167},{"timestamp":1742403600000,"open":5.9635,"high":5.9636,"low":5.9633,"close":5.9636,"volume":16.950000762939453},{"timestamp":1742403660000,"open":5.9633,"high":5.9633,"low":5.9631,"close":5.9633,"volume":10.170000076293945},{"timestamp":1742403720000,"open":5.9631,"high":5.9631,"low":5.9606,"close":5.9631,"volume":20.34000015258789},{"timestamp":1742403780000,"open":5.9624,"high":5.9637,"low":5.9624,"close":5.9637,"volume":13.5600004196167},{"timestamp":1742403840000,"open":5.9637,"high":5.9642,"low":5.9636,"close":5.9641,"volume":61.02000045776367},{"timestamp":1742403900000,"open":5.9642,"high":5.9642,"low":5.9642,"close":5.9642,"volume":3.390000104904175},{"timestamp":1742404020000,"open":5.963,"high":5.9642,"low":5.963,"close":5.9642,"volume":6.78000020980835},{"timestamp":1742404080000,"open":5.9642,"high":5.9642,"low":5.9642,"close":5.9642,"volume":3.390000104904175},{"timestamp":1742404140000,"open":5.9644,"high":5.9644,"low":5.9642,"close":5.9642,"volume":20.34000015258789},{"timestamp":1742404200000,"open":5.9631,"high":5.9641,"low":5.9631,"close":5.9641,"volume":13.5600004196167},{"timestamp":1742404260000,"open":5.9641,"high":5.9642,"low":5.9638,"close":5.9638,"volume":20.34000015258789},{"timestamp":1742404320000,"open":5.9638,"high":5.9646,"low":5.9621,"close":5.9621,"volume":54.2400016784668},{"timestamp":1742404380000,"open":5.9623,"high":5.9626,"low":5.9622,"close":5.9624,"volume":50.849998474121094},{"timestamp":1742404440000,"open":5.9625,"high":5.9625,"low":5.9622,"close":5.9622,"volume":98.30999755859375},{"timestamp":1742404500000,"open":5.9618,"high":5.9633,"low":5.9618,"close":5.9632,"volume":20.34000015258789},{"timestamp":1742404560000,"open":5.9633,"high":5.9637,"low":5.9633,"close":5.9636,"volume":33.900001525878906},{"timestamp":1742404620000,"open":5.9639,"high":5.9641,"low":5.9634,"close":5.964,"volume":64.41000366210938},{"timestamp":1742404680000,"open":5.9641,"high":5.9643,"low":5.9638,"close":5.9641,"volume":50.849998474121094},{"timestamp":1742404740000,"open":5.964,"high":5.9641,"low":5.964,"close":5.9641,"volume":6.78000020980835},{"timestamp":1742404800000,"open":5.964,"high":5.9648,"low":5.964,"close":5.9646,"volume":33.900001525878906},{"timestamp":1742404860000,"open":5.9644,"high":5.9648,"low":5.9644,"close":5.9645,"volume":67.80000305175781},{"timestamp":1742404920000,"open":5.9645,"high":5.9648,"low":5.9645,"close":5.9647,"volume":40.68000030517578},{"timestamp":1742404980000,"open":5.9647,"high":5.9648,"low":5.9646,"close":5.9647,"volume":33.900001525878906},{"timestamp":1742405040000,"open":5.9646,"high":5.9647,"low":5.9642,"close":5.9645,"volume":84.75},{"timestamp":1742405100000,"open":5.9646,"high":5.9647,"low":5.9617,"close":5.9618,"volume":66.0999984741211},{"timestamp":1742405160000,"open":5.9622,"high":5.9627,"low":5.9607,"close":5.9607,"volume":98.31999969482422},{"timestamp":1742405220000,"open":5.9607,"high":5.9613,"low":5.9598,"close":5.9612,"volume":122.04000091552734},{"timestamp":1742405280000,"open":5.9612,"high":5.9612,"low":5.9605,"close":5.9606,"volume":132.2100067138672},{"timestamp":1742405340000,"open":5.9606,"high":5.9609,"low":5.9603,"close":5.9606,"volume":122.04000091552734},{"timestamp":1742405400000,"open":5.9603,"high":5.9613,"low":5.9603,"close":5.9613,"volume":108.44999694824219},{"timestamp":1742405460000,"open":5.9616,"high":5.962,"low":5.9615,"close":5.9616,"volume":79.43000030517578},{"timestamp":1742405520000,"open":5.9616,"high":5.962,"low":5.9615,"close":5.9619,"volume":111.83000183105469},{"timestamp":1742405580000,"open":5.9619,"high":5.9619,"low":5.9618,"close":5.9619,"volume":111.87000274658203},{"timestamp":1742405640000,"open":5.9619,"high":5.9619,"low":5.9618,"close":5.9619,"volume":111.87000274658203},{"timestamp":1742405700000,"open":5.9619,"high":5.9619,"low":5.9618,"close":5.9619,"volume":77.97000122070312},{"timestamp":1742405760000,"open":5.9619,"high":5.9619,"low":5.9618,"close":5.9619,"volume":74.61000061035156},{"timestamp":1742405820000,"open":5.9618,"high":5.9621,"low":5.9618,"close":5.9619,"volume":105.08999633789062},{"timestamp":1742405880000,"open":5.9619,"high":5.9619,"low":5.9614,"close":5.9614,"volume":81.36000061035156},{"timestamp":1742405940000,"open":5.9614,"high":5.9616,"low":5.9603,"close":5.9606,"volume":71.19000244140625},{"timestamp":1742406000000,"open":5.9608,"high":5.9612,"low":5.9607,"close":5.9611,"volume":84.75},{"timestamp":1742406060000,"open":5.961,"high":5.9624,"low":5.9606,"close":5.9623,"volume":50.849998474121094},{"timestamp":1742406120000,"open":5.9624,"high":5.9633,"low":5.9622,"close":5.963,"volume":132.2100067138672},{"timestamp":1742406180000,"open":5.9632,"high":5.9639,"low":5.9625,"close":5.9637,"volume":450.92999267578125},{"timestamp":1742406240000,"open":5.9636,"high":5.9639,"low":5.9632,"close":5.9633,"volume":417},{"timestamp":1742406300000,"open":5.9634,"high":5.9638,"low":5.963,"close":5.9633,"volume":216.9600067138672},{"timestamp":1742406360000,"open":5.9634,"high":5.9656,"low":5.9629,"close":5.9654,"volume":382.2699890136719},{"timestamp":1742406420000,"open":5.9653,"high":5.9657,"low":5.965,"close":5.9653,"volume":229.83999633789062},{"timestamp":1742406480000,"open":5.9654,"high":5.9658,"low":5.9652,"close":5.9657,"volume":175.75999450683594},{"timestamp":1742406540000,"open":5.9657,"high":5.9664,"low":5.9643,"close":5.9661,"volume":256.8800048828125},{"timestamp":1742406600000,"open":5.9663,"high":5.9665,"low":5.9637,"close":5.9642,"volume":230.1999969482422},{"timestamp":1742406660000,"open":5.9642,"high":5.9643,"low":5.9629,"close":5.9631,"volume":183.05999755859375},{"timestamp":1742406720000,"open":5.9634,"high":5.9637,"low":5.9627,"close":5.9634,"volume":308.489990234375},{"timestamp":1742406780000,"open":5.963,"high":5.9638,"low":5.9628,"close":5.9631,"volume":359.3399963378906},{"timestamp":1742406840000,"open":5.9634,"high":5.9638,"low":5.9626,"close":5.9636,"volume":389.8500061035156},{"timestamp":1742406900000,"open":5.9634,"high":5.9639,"low":5.9628,"close":5.9628,"volume":376.2900085449219},{"timestamp":1742406960000,"open":5.9629,"high":5.9629,"low":5.962,"close":5.9624,"volume":288.1499938964844},{"timestamp":1742407020000,"open":5.9624,"high":5.9624,"low":5.9616,"close":5.9616,"volume":183.05999755859375},{"timestamp":1742407080000,"open":5.9616,"high":5.9631,"low":5.9613,"close":5.9626,"volume":162.52000427246094},{"timestamp":1742407140000,"open":5.9626,"high":5.9628,"low":5.9589,"close":5.9589,"volume":297.8500061035156},{"timestamp":1742407200000,"open":5.958,"high":5.9608,"low":5.9536,"close":5.9599,"volume":501.9599914550781},{"timestamp":1742407260000,"open":5.9611,"high":5.9622,"low":5.9573,"close":5.9601,"volume":165.6199951171875},{"timestamp":1742407320000,"open":5.9591,"high":5.9613,"low":5.9582,"close":5.9599,"volume":305.9700012207031},{"timestamp":1742407380000,"open":5.9599,"high":5.9628,"low":5.9598,"close":5.9611,"volume":212.97000122070312},{"timestamp":1742407440000,"open":5.961,"high":5.9635,"low":5.9608,"close":5.9627,"volume":192.66000366210938},{"timestamp":1742407500000,"open":5.9627,"high":5.9641,"low":5.961,"close":5.9624,"volume":194.35000610351562},{"timestamp":1742407560000,"open":5.9625,"high":5.9628,"low":5.9601,"close":5.9617,"volume":339.69000244140625},{"timestamp":1742407620000,"open":5.9617,"high":5.9628,"low":5.9592,"close":5.9623,"volume":270.3999938964844},{"timestamp":1742407680000,"open":5.9623,"high":5.963,"low":5.9606,"close":5.9625,"volume":145.35000610351562},{"timestamp":1742407740000,"open":5.9627,"high":5.9672,"low":5.9623,"close":5.9666,"volume":327.8900146484375},{"timestamp":1742407800000,"open":5.9661,"high":5.9676,"low":5.9659,"close":5.9673,"volume":429.260009765625},{"timestamp":1742407860000,"open":5.9673,"high":5.9692,"low":5.9655,"close":5.9673,"volume":951.47998046875},{"timestamp":1742407920000,"open":5.9674,"high":5.9689,"low":5.9669,"close":5.9684,"volume":670.9299926757812},{"timestamp":1742407980000,"open":5.968,"high":5.9695,"low":5.9671,"close":5.9678,"volume":968.4400024414062},{"timestamp":1742408040000,"open":5.9676,"high":5.9682,"low":5.9657,"close":5.9657,"volume":513.780029296875},{"timestamp":1742408100000,"open":5.9658,"high":5.966,"low":5.9644,"close":5.9647,"volume":513.780029296875},{"timestamp":1742408160000,"open":5.9646,"high":5.965,"low":5.9643,"close":5.9649,"volume":621.9199829101562},{"timestamp":1742408220000,"open":5.9648,"high":5.966,"low":5.9643,"close":5.9654,"volume":415.75},{"timestamp":1742408280000,"open":5.9655,"high":5.9662,"low":5.9644,"close":5.9652,"volume":679.4500122070312},{"timestamp":1742408340000,"open":5.9653,"high":5.9657,"low":5.9632,"close":5.9634,"volume":490.20001220703125},{"timestamp":1742408400000,"open":5.9635,"high":5.9653,"low":5.9632,"close":5.9646,"volume":510.5},{"timestamp":1742408460000,"open":5.9647,"high":5.9647,"low":5.9631,"close":5.9631,"volume":294.0899963378906},{"timestamp":1742408520000,"open":5.9632,"high":5.9634,"low":5.9628,"close":5.9631,"volume":605.02001953125},{"timestamp":1742408580000,"open":5.9632,"high":5.9652,"low":5.963,"close":5.9649,"volume":655.9199829101562},{"timestamp":1742408640000,"open":5.9649,"high":5.9662,"low":5.9635,"close":5.9641,"volume":760.75},{"timestamp":1742408700000,"open":5.9639,"high":5.9644,"low":5.9636,"close":5.9639,"volume":919.8200073242188},{"timestamp":1742408760000,"open":5.9641,"high":5.9661,"low":5.9639,"close":5.9653,"volume":726.7100219726562},{"timestamp":1742408820000,"open":5.9654,"high":5.9656,"low":5.9649,"close":5.9653,"volume":557.7000122070312},{"timestamp":1742408880000,"open":5.9652,"high":5.9655,"low":5.9645,"close":5.9646,"volume":368.4200134277344},{"timestamp":1742408940000,"open":5.9645,"high":5.9648,"low":5.9628,"close":5.9632,"volume":307.70001220703125},{"timestamp":1742409000000,"open":5.9631,"high":5.964,"low":5.9627,"close":5.9638,"volume":679.3800048828125},{"timestamp":1742409060000,"open":5.964,"high":5.9641,"low":5.9624,"close":5.964,"volume":814.5800170898438},{"timestamp":1742409120000,"open":5.9639,"high":5.966,"low":5.9633,"close":5.9656,"volume":561.0900268554688},{"timestamp":1742409180000,"open":5.9659,"high":5.966,"low":5.9653,"close":5.9657,"volume":554.3200073242188},{"timestamp":1742409240000,"open":5.9659,"high":5.966,"low":5.9654,"close":5.9655,"volume":527.280029296875},{"timestamp":1742409300000,"open":5.9655,"high":5.9659,"low":5.9648,"close":5.9648,"volume":561.0800170898438},{"timestamp":1742409360000,"open":5.9648,"high":5.9666,"low":5.9646,"close":5.9655,"volume":381.94000244140625},{"timestamp":1742409420000,"open":5.9651,"high":5.9655,"low":5.9649,"close":5.9652,"volume":94.63999938964844},{"timestamp":1742409480000,"open":5.9653,"high":5.9653,"low":5.9639,"close":5.9647,"volume":375.2200012207031},{"timestamp":1742409540000,"open":5.9647,"high":5.965,"low":5.9643,"close":5.965,"volume":398.8800048828125},{"timestamp":1742409600000,"open":5.965,"high":5.9653,"low":5.9638,"close":5.965,"volume":500.25},{"timestamp":1742409660000,"open":5.9649,"high":5.9655,"low":5.9641,"close":5.9649,"volume":564.5},{"timestamp":1742409720000,"open":5.9649,"high":5.9656,"low":5.9643,"close":5.9652,"volume":696.47998046875},{"timestamp":1742409780000,"open":5.9656,"high":5.9704,"low":5.9645,"close":5.966,"volume":611.8400268554688},{"timestamp":1742409840000,"open":5.966,"high":5.9712,"low":5.9654,"close":5.9676,"volume":481.6600036621094},{"timestamp":1742409900000,"open":5.9673,"high":5.971,"low":5.9655,"close":5.9675,"volume":540.8200073242188},{"timestamp":1742409960000,"open":5.9676,"high":5.9705,"low":5.9648,"close":5.9654,"volume":464.7799987792969},{"timestamp":1742410020000,"open":5.9654,"high":5.9688,"low":5.9625,"close":5.9663,"volume":829.8400268554688},{"timestamp":1742410080000,"open":5.966,"high":5.9674,"low":5.9626,"close":5.9661,"volume":708.1599731445312},{"timestamp":1742410140000,"open":5.9667,"high":5.9685,"low":5.963,"close":5.9646,"volume":782.489990234375},{"timestamp":1742410200000,"open":5.9647,"high":5.9672,"low":5.9638,"close":5.9659,"volume":676},{"timestamp":1742410260000,"open":5.9653,"high":5.9671,"low":5.9643,"close":5.9652,"volume":591.5499877929688},{"timestamp":1742410320000,"open":5.9651,"high":5.9669,"low":5.9638,"close":5.9662,"volume":682.77001953125},{"timestamp":1742410380000,"open":5.9662,"high":5.9664,"low":5.9634,"close":5.9649,"volume":743.6199951171875},{"timestamp":1742410440000,"open":5.965,"high":5.9662,"low":5.9628,"close":5.9639,"volume":498.6199951171875},{"timestamp":1742410500000,"open":5.9638,"high":5.9654,"low":5.9633,"close":5.9648,"volume":474.94000244140625},{"timestamp":1742410560000,"open":5.9648,"high":5.967,"low":5.9625,"close":5.9665,"volume":718.3499755859375},{"timestamp":1742410620000,"open":5.9667,"high":5.9689,"low":5.9652,"close":5.9666,"volume":598.4600219726562},{"timestamp":1742410680000,"open":5.9666,"high":5.9696,"low":5.9658,"close":5.9678,"volume":515.5399780273438},{"timestamp":1742410740000,"open":5.9678,"high":5.9718,"low":5.9651,"close":5.9651,"volume":481.7200012207031},{"timestamp":1742410800000,"open":5.9652,"high":5.9711,"low":5.965,"close":5.9697,"volume":571.3699951171875},{"timestamp":1742410860000,"open":5.9694,"high":5.9708,"low":5.9679,"close":5.9683,"volume":605.0499877929688},{"timestamp":1742410920000,"open":5.9684,"high":5.9697,"low":5.9678,"close":5.9693,"volume":517.219970703125},{"timestamp":1742410980000,"open":5.9694,"high":5.9706,"low":5.9688,"close":5.9702,"volume":442.7799987792969},{"timestamp":1742411040000,"open":5.9702,"high":5.971,"low":5.97,"close":5.9704,"volume":419.1199951171875},{"timestamp":1742411100000,"open":5.9704,"high":5.9711,"low":5.9698,"close":5.9707,"volume":354.9100036621094},{"timestamp":1742411160000,"open":5.9707,"high":5.9738,"low":5.9704,"close":5.9729,"volume":388.67999267578125},{"timestamp":1742411220000,"open":5.973,"high":5.9747,"low":5.972,"close":5.9747,"volume":219.57000732421875},{"timestamp":1742411280000,"open":5.9741,"high":5.975,"low":5.9708,"close":5.9709,"volume":337.9800109863281},{"timestamp":1742411340000,"open":5.971,"high":5.9736,"low":5.9705,"close":5.9736,"volume":402.2200012207031},{"timestamp":1742411400000,"open":5.9736,"high":5.9738,"low":5.9708,"close":5.9709,"volume":344.760009765625},{"timestamp":1742411460000,"open":5.9708,"high":5.9726,"low":5.9691,"close":5.9692,"volume":432.6400146484375},{"timestamp":1742411520000,"open":5.9693,"high":5.9697,"low":5.9673,"close":5.9673,"volume":490.1000061035156},{"timestamp":1742411580000,"open":5.9674,"high":5.9683,"low":5.9672,"close":5.9677,"volume":456.29998779296875},{"timestamp":1742411640000,"open":5.9677,"high":5.9717,"low":5.9676,"close":5.9683,"volume":527.280029296875},{"timestamp":1742411700000,"open":5.9682,"high":5.9688,"low":5.968,"close":5.9684,"volume":584.739990234375},{"timestamp":1742411760000,"open":5.9683,"high":5.9732,"low":5.9678,"close":5.9682,"volume":848.3800048828125},{"timestamp":1742411820000,"open":5.9682,"high":5.9685,"low":5.9667,"close":5.9671,"volume":442.7799987792969},{"timestamp":1742411880000,"open":5.9672,"high":5.9735,"low":5.9669,"close":5.9713,"volume":405.6000061035156},{"timestamp":1742411940000,"open":5.9712,"high":5.9756,"low":5.9708,"close":5.9717,"volume":405.6199951171875},{"timestamp":1742412000000,"open":5.9719,"high":5.9725,"low":5.9707,"close":5.9724,"volume":378.55999755859375},{"timestamp":1742412060000,"open":5.9725,"high":5.9732,"low":5.9718,"close":5.9719,"volume":304.20001220703125},{"timestamp":1742412120000,"open":5.9721,"high":5.9736,"low":5.9716,"close":5.9721,"volume":388.70001220703125},{"timestamp":1742412180000,"open":5.9716,"high":5.9745,"low":5.9708,"close":5.9711,"volume":466.44000244140625},{"timestamp":1742412240000,"open":5.9716,"high":5.9737,"low":5.9705,"close":5.9722,"volume":466.44000244140625},{"timestamp":1742412300000,"open":5.9721,"high":5.9756,"low":5.9715,"close":5.9728,"volume":425.8800048828125},{"timestamp":1742412360000,"open":5.9728,"high":5.9728,"low":5.9713,"close":5.9721,"volume":402.2200012207031},{"timestamp":1742412420000,"open":5.9721,"high":5.973,"low":5.9714,"close":5.9729,"volume":449.6499938964844},{"timestamp":1742412480000,"open":5.9727,"high":5.9731,"low":5.9713,"close":5.9722,"volume":666.0900268554688},{"timestamp":1742412540000,"open":5.9722,"high":5.9729,"low":5.972,"close":5.9724,"volume":601.8900146484375},{"timestamp":1742412600000,"open":5.9726,"high":5.9746,"low":5.969,"close":5.9691,"volume":574.780029296875},{"timestamp":1742412660000,"open":5.9692,"high":5.9692,"low":5.9658,"close":5.9672,"volume":605.1699829101562},{"timestamp":1742412720000,"open":5.9671,"high":5.9735,"low":5.9667,"close":5.9734,"volume":523.9099731445312},{"timestamp":1742412780000,"open":5.9733,"high":5.9741,"low":5.9726,"close":5.9728,"volume":425.8900146484375},{"timestamp":1742412840000,"open":5.9728,"high":5.9733,"low":5.9721,"close":5.9728,"volume":341.5799865722656},{"timestamp":1742412900000,"open":5.9728,"high":5.9729,"low":5.9706,"close":5.9707,"volume":429.260009765625},{"timestamp":1742412960000,"open":5.9707,"high":5.971,"low":5.9705,"close":5.9706,"volume":212.94000244140625},{"timestamp":1742413020000,"open":5.9705,"high":5.9712,"low":5.9701,"close":5.9708,"volume":246.74000549316406},{"timestamp":1742413080000,"open":5.9706,"high":5.9711,"low":5.9703,"close":5.9708,"volume":223.0800018310547},{"timestamp":1742413140000,"open":5.9706,"high":5.9732,"low":5.9703,"close":5.9732,"volume":250.1199951171875},{"timestamp":1742413200000,"open":5.9719,"high":5.9721,"low":5.9711,"close":5.9713,"volume":452.9200134277344},{"timestamp":1742413260000,"open":5.9713,"high":5.9719,"low":5.971,"close":5.9712,"volume":476.5799865722656},{"timestamp":1742413320000,"open":5.9712,"high":5.974,"low":5.9711,"close":5.9718,"volume":591.5},{"timestamp":1742413380000,"open":5.9718,"high":5.9722,"low":5.9709,"close":5.9711,"volume":331.29998779296875},{"timestamp":1742413440000,"open":5.9709,"high":5.9734,"low":5.9709,"close":5.9733,"volume":283.92999267578125},{"timestamp":1742413500000,"open":5.9733,"high":5.9734,"low":5.9729,"close":5.9731,"volume":81.12000274658203},{"timestamp":1742413560000,"open":5.9731,"high":5.9737,"low":5.973,"close":5.9736,"volume":145.33999633789062},{"timestamp":1742413620000,"open":5.9735,"high":5.9738,"low":5.9733,"close":5.9735,"volume":118.30000305175781},{"timestamp":1742413680000,"open":5.9735,"high":5.9737,"low":5.9734,"close":5.9736,"volume":114.91999816894531},{"timestamp":1742413740000,"open":5.9735,"high":5.9743,"low":5.9733,"close":5.9741,"volume":165.6199951171875},{"timestamp":1742413800000,"open":5.9741,"high":5.9756,"low":5.9732,"close":5.9734,"volume":189.27999877929688},{"timestamp":1742413860000,"open":5.9736,"high":5.9736,"low":5.9712,"close":5.9716,"volume":175.75999450683594},{"timestamp":1742413920000,"open":5.9714,"high":5.9717,"low":5.9711,"close":5.9717,"volume":37.18000030517578},{"timestamp":1742413980000,"open":5.9713,"high":5.9718,"low":5.9713,"close":5.9717,"volume":98.0199966430664},{"timestamp":1742414040000,"open":5.9717,"high":5.9721,"low":5.9714,"close":5.9721,"volume":54.08000183105469},{"timestamp":1742414100000,"open":5.9725,"high":5.9728,"low":5.9723,"close":5.9726,"volume":54.08000183105469},{"timestamp":1742414160000,"open":5.9726,"high":5.9729,"low":5.9725,"close":5.9726,"volume":30.420000076293945},{"timestamp":1742414220000,"open":5.9723,"high":5.9732,"low":5.9722,"close":5.9729,"volume":87.87999725341797},{"timestamp":1742414280000,"open":5.9727,"high":5.9729,"low":5.9727,"close":5.9729,"volume":6.760000228881836},{"timestamp":1742414340000,"open":5.9729,"high":5.9731,"low":5.9726,"close":5.973,"volume":54.08000183105469},{"timestamp":1742414400000,"open":5.9728,"high":5.9741,"low":5.9726,"close":5.973,"volume":199.44000244140625},{"timestamp":1742414460000,"open":5.9732,"high":5.9732,"low":5.9727,"close":5.9727,"volume":118.37999725341797},{"timestamp":1742414520000,"open":5.9727,"high":5.9734,"low":5.9726,"close":5.9727,"volume":142.02000427246094},{"timestamp":1742414580000,"open":5.9726,"high":5.9729,"low":5.9723,"close":5.9727,"volume":94.68000030517578},{"timestamp":1742414640000,"open":5.9725,"high":5.9728,"low":5.9695,"close":5.9719,"volume":114.95999908447266},{"timestamp":1742414700000,"open":5.9718,"high":5.972,"low":5.9691,"close":5.9692,"volume":101.45999908447266},{"timestamp":1742414760000,"open":5.9689,"high":5.9744,"low":5.9689,"close":5.9692,"volume":135.2899932861328},{"timestamp":1742414820000,"open":5.969,"high":5.9692,"low":5.9672,"close":5.9676,"volume":67.5999984741211},{"timestamp":1742414880000,"open":5.9676,"high":5.9678,"low":5.9675,"close":5.9678,"volume":40.560001373291016},{"timestamp":1742414940000,"open":5.9677,"high":5.9677,"low":5.9677,"close":5.9677,"volume":3.380000114440918},{"timestamp":1742415000000,"open":5.9649,"high":5.9678,"low":5.9649,"close":5.9677,"volume":57.470001220703125},{"timestamp":1742415060000,"open":5.9676,"high":5.9678,"low":5.9674,"close":5.9677,"volume":54.08000183105469},{"timestamp":1742415120000,"open":5.9677,"high":5.9678,"low":5.9673,"close":5.9675,"volume":64.25},{"timestamp":1742415180000,"open":5.9676,"high":5.9676,"low":5.9673,"close":5.9674,"volume":71.0199966430664},{"timestamp":1742415240000,"open":5.9672,"high":5.9674,"low":5.9672,"close":5.9673,"volume":27.040000915527344},{"timestamp":1742415300000,"open":5.9672,"high":5.9677,"low":5.9642,"close":5.9677,"volume":47.33000183105469},{"timestamp":1742415360000,"open":5.968,"high":5.968,"low":5.9674,"close":5.9675,"volume":13.520000457763672},{"timestamp":1742415420000,"open":5.9675,"high":5.9677,"low":5.9674,"close":5.9675,"volume":33.81999969482422},{"timestamp":1742415480000,"open":5.9679,"high":5.9682,"low":5.9675,"close":5.9681,"volume":104.79000091552734},{"timestamp":1742415540000,"open":5.968,"high":5.9682,"low":5.9651,"close":5.968,"volume":91.30000305175781},{"timestamp":1742415600000,"open":5.9678,"high":5.968,"low":5.9649,"close":5.9649,"volume":16.899999618530273},{"timestamp":1742415660000,"open":5.9649,"high":5.9649,"low":5.9649,"close":5.9649,"volume":6.760000228881836},{"timestamp":1742415720000,"open":5.9653,"high":5.9653,"low":5.9647,"close":5.9649,"volume":47.31999969482422},{"timestamp":1742415780000,"open":5.9651,"high":5.9651,"low":5.9648,"close":5.9651,"volume":94.63999938964844},{"timestamp":1742415840000,"open":5.9652,"high":5.9652,"low":5.9647,"close":5.9648,"volume":40.560001373291016},{"timestamp":1742415900000,"open":5.9649,"high":5.965,"low":5.9648,"close":5.965,"volume":27.059999465942383},{"timestamp":1742415960000,"open":5.9646,"high":5.965,"low":5.9646,"close":5.965,"volume":148.8300018310547},{"timestamp":1742416020000,"open":5.9651,"high":5.9651,"low":5.9647,"close":5.9648,"volume":43.970001220703125},{"timestamp":1742416080000,"open":5.9646,"high":5.9678,"low":5.9646,"close":5.9678,"volume":6.760000228881836},{"timestamp":1742416140000,"open":5.9677,"high":5.9677,"low":5.9643,"close":5.9646,"volume":50.70000076293945},{"timestamp":1742416200000,"open":5.9649,"high":5.965,"low":5.9647,"close":5.965,"volume":30.420000076293945},{"timestamp":1742416260000,"open":5.9649,"high":5.9682,"low":5.9647,"close":5.9682,"volume":27.040000915527344},{"timestamp":1742416320000,"open":5.965,"high":5.9651,"low":5.965,"close":5.9651,"volume":6.760000228881836},{"timestamp":1742416380000,"open":5.9648,"high":5.9681,"low":5.9648,"close":5.968,"volume":20.290000915527344},{"timestamp":1742416440000,"open":5.9652,"high":5.9652,"low":5.9647,"close":5.9649,"volume":20.280000686645508},{"timestamp":1742416500000,"open":5.9648,"high":5.9682,"low":5.9647,"close":5.9681,"volume":43.959999084472656},{"timestamp":1742416560000,"open":5.9652,"high":5.9654,"low":5.9651,"close":5.9654,"volume":27.040000915527344},{"timestamp":1742416620000,"open":5.9653,"high":5.9681,"low":5.9652,"close":5.968,"volume":54.099998474121094},{"timestamp":1742416680000,"open":5.9679,"high":5.9679,"low":5.9662,"close":5.9662,"volume":74.36000061035156},{"timestamp":1742416740000,"open":5.9662,"high":5.9665,"low":5.966,"close":5.9663,"volume":47.33000183105469},{"timestamp":1742416800000,"open":5.9664,"high":5.9665,"low":5.9642,"close":5.9662,"volume":43.97999954223633},{"timestamp":1742416860000,"open":5.9663,"high":5.9665,"low":5.9638,"close":5.9653,"volume":81.12999725341797},{"timestamp":1742416920000,"open":5.9651,"high":5.9654,"low":5.965,"close":5.9652,"volume":64.23999786376953},{"timestamp":1742416980000,"open":5.9657,"high":5.9657,"low":5.9651,"close":5.9654,"volume":37.18000030517578},{"timestamp":1742417040000,"open":5.9654,"high":5.9659,"low":5.9654,"close":5.9654,"volume":20.280000686645508},{"timestamp":1742417100000,"open":5.9654,"high":5.9654,"low":5.9654,"close":5.9654,"volume":3.380000114440918},{"timestamp":1742417220000,"open":5.9653,"high":5.966,"low":5.9652,"close":5.966,"volume":27.040000915527344},{"timestamp":1742417280000,"open":5.966,"high":5.9663,"low":5.966,"close":5.9661,"volume":27.040000915527344},{"timestamp":1742417340000,"open":5.9661,"high":5.9661,"low":5.9651,"close":5.9652,"volume":57.459999084472656},{"timestamp":1742417400000,"open":5.9649,"high":5.965,"low":5.9632,"close":5.9636,"volume":310.9700012207031},{"timestamp":1742417460000,"open":5.9636,"high":5.9638,"low":5.9635,"close":5.9637,"volume":273.7799987792969},{"timestamp":1742417520000,"open":5.9637,"high":5.9637,"low":5.9634,"close":5.9635,"volume":182.52000427246094},{"timestamp":1742417580000,"open":5.9635,"high":5.9635,"low":5.9589,"close":5.9601,"volume":696.2899780273438},{"timestamp":1742417640000,"open":5.9605,"high":5.9634,"low":5.9597,"close":5.9617,"volume":498.6199951171875},{"timestamp":1742417700000,"open":5.9618,"high":5.9624,"low":5.9618,"close":5.9623,"volume":145.33999633789062},{"timestamp":1742417760000,"open":5.9623,"high":5.9625,"low":5.9606,"close":5.9624,"volume":121.68000030517578},{"timestamp":1742417820000,"open":5.9625,"high":5.9625,"low":5.9621,"close":5.9623,"volume":87.87999725341797},{"timestamp":1742417880000,"open":5.9622,"high":5.9639,"low":5.9611,"close":5.9623,"volume":280.5400085449219},{"timestamp":1742417940000,"open":5.9623,"high":5.9639,"low":5.9585,"close":5.9585,"volume":209.55999755859375},{"timestamp":1742421600000,"open":5.9564,"high":5.9592,"low":5.943,"close":5.9582,"volume":287.29998779296875},{"timestamp":1742421660000,"open":5.9583,"high":5.9583,"low":5.9558,"close":5.9563,"volume":111.54000091552734},{"timestamp":1742421720000,"open":5.9565,"high":5.9565,"low":5.9535,"close":5.9535,"volume":118.30000305175781},{"timestamp":1742421780000,"open":5.9536,"high":5.9572,"low":5.9519,"close":5.9566,"volume":544.1799926757812},{"timestamp":1742421840000,"open":5.9564,"high":5.9583,"low":5.9555,"close":5.9563,"volume":479.9599914550781},{"timestamp":1742421900000,"open":5.9562,"high":5.9586,"low":5.9555,"close":5.9572,"volume":527.280029296875},{"timestamp":1742421960000,"open":5.9573,"high":5.9583,"low":5.9564,"close":5.9573,"volume":415.739990234375},{"timestamp":1742422020000,"open":5.9571,"high":5.9587,"low":5.9559,"close":5.9566,"volume":513.760009765625},{"timestamp":1742422080000,"open":5.9565,"high":5.9578,"low":5.9547,"close":5.9567,"volume":665.8599853515625},{"timestamp":1742422140000,"open":5.9562,"high":5.9577,"low":5.9557,"close":5.9565,"volume":341.3800048828125},{"timestamp":1742422200000,"open":5.9569,"high":5.9589,"low":5.956,"close":5.9568,"volume":354.8999938964844},{"timestamp":1742422260000,"open":5.9568,"high":5.959,"low":5.9534,"close":5.9562,"volume":331.239990234375},{"timestamp":1742422320000,"open":5.955,"high":5.9554,"low":5.955,"close":5.9552,"volume":67.5999984741211},{"timestamp":1742422380000,"open":5.9553,"high":5.9556,"low":5.9525,"close":5.9551,"volume":64.22000122070312},{"timestamp":1742422440000,"open":5.9546,"high":5.9565,"low":5.9546,"close":5.9559,"volume":37.18000030517578},{"timestamp":1742422500000,"open":5.9561,"high":5.9567,"low":5.9543,"close":5.9564,"volume":280.5400085449219},{"timestamp":1742422560000,"open":5.9563,"high":5.9565,"low":5.9552,"close":5.9553,"volume":81.12000274658203},{"timestamp":1742422620000,"open":5.9552,"high":5.9559,"low":5.955,"close":5.9558,"volume":40.560001373291016},{"timestamp":1742422680000,"open":5.9557,"high":5.9558,"low":5.9555,"close":5.9555,"volume":60.84000015258789},{"timestamp":1742422740000,"open":5.9556,"high":5.9576,"low":5.9544,"close":5.9573,"volume":138.5800018310547},{"timestamp":1742422800000,"open":5.9573,"high":5.959,"low":5.9544,"close":5.9552,"volume":138.5800018310547},{"timestamp":1742422860000,"open":5.9551,"high":5.9557,"low":5.9551,"close":5.9556,"volume":33.79999923706055},{"timestamp":1742422920000,"open":5.9557,"high":5.9557,"low":5.9554,"close":5.9554,"volume":27.040000915527344},{"timestamp":1742422980000,"open":5.9553,"high":5.9559,"low":5.9551,"close":5.9555,"volume":114.91999816894531},{"timestamp":1742423040000,"open":5.9556,"high":5.9556,"low":5.9551,"close":5.9555,"volume":87.87999725341797},{"timestamp":1742423100000,"open":5.9556,"high":5.9557,"low":5.9553,"close":5.9554,"volume":60.84000015258789},{"timestamp":1742423160000,"open":5.9554,"high":5.9555,"low":5.9554,"close":5.9555,"volume":30.420000076293945},{"timestamp":1742423220000,"open":5.9553,"high":5.9554,"low":5.9542,"close":5.9552,"volume":30.420000076293945},{"timestamp":1742423280000,"open":5.9552,"high":5.9554,"low":5.9537,"close":5.9537,"volume":70.9800033569336},{"timestamp":1742423340000,"open":5.9538,"high":5.9539,"low":5.9534,"close":5.9537,"volume":50.70000076293945},{"timestamp":1742423400000,"open":5.9535,"high":5.9543,"low":5.9527,"close":5.954,"volume":60.84000015258789},{"timestamp":1742423460000,"open":5.954,"high":5.9551,"low":5.9523,"close":5.955,"volume":182.52000427246094},{"timestamp":1742423520000,"open":5.9552,"high":5.9553,"low":5.9546,"close":5.9552,"volume":50.70000076293945},{"timestamp":1742423580000,"open":5.9546,"high":5.9547,"low":5.954,"close":5.9543,"volume":47.31999969482422},{"timestamp":1742423640000,"open":5.9544,"high":5.9547,"low":5.9535,"close":5.9544,"volume":64.22000122070312},{"timestamp":1742423700000,"open":5.9545,"high":5.9545,"low":5.9543,"close":5.9544,"volume":30.420000076293945},{"timestamp":1742423760000,"open":5.9543,"high":5.9553,"low":5.9543,"close":5.9549,"volume":70.9800033569336},{"timestamp":1742423820000,"open":5.955,"high":5.9582,"low":5.955,"close":5.9552,"volume":101.4000015258789},{"timestamp":1742423880000,"open":5.9551,"high":5.9576,"low":5.9542,"close":5.955,"volume":94.63999938964844},{"timestamp":1742423940000,"open":5.9549,"high":5.9578,"low":5.9544,"close":5.9545,"volume":77.73999786376953},{"timestamp":1742424000000,"open":5.9545,"high":5.9577,"low":5.9515,"close":5.9545,"volume":57.459999084472656},{"timestamp":1742424060000,"open":5.9545,"high":5.9578,"low":5.9527,"close":5.9547,"volume":172.3800048828125},{"timestamp":1742424120000,"open":5.9546,"high":5.9581,"low":5.9541,"close":5.9552,"volume":158.86000061035156},{"timestamp":1742424180000,"open":5.9551,"high":5.9554,"low":5.9549,"close":5.955,"volume":108.16000366210938},{"timestamp":1742424240000,"open":5.955,"high":5.9565,"low":5.955,"close":5.9563,"volume":77.73999786376953},{"timestamp":1742424300000,"open":5.9564,"high":5.9591,"low":5.9561,"close":5.9562,"volume":118.30000305175781},{"timestamp":1742424360000,"open":5.9561,"high":5.9563,"low":5.956,"close":5.9561,"volume":40.560001373291016},{"timestamp":1742424420000,"open":5.956,"high":5.9563,"low":5.9559,"close":5.9559,"volume":60.84000015258789},{"timestamp":1742424480000,"open":5.9561,"high":5.9561,"low":5.9553,"close":5.9557,"volume":57.459999084472656},{"timestamp":1742424540000,"open":5.9556,"high":5.9561,"low":5.9544,"close":5.955,"volume":111.54000091552734},{"timestamp":1742424600000,"open":5.9549,"high":5.9549,"low":5.9542,"close":5.9547,"volume":77.73999786376953},{"timestamp":1742424660000,"open":5.9546,"high":5.9549,"low":5.9528,"close":5.9544,"volume":206.17999267578125},{"timestamp":1742424720000,"open":5.9545,"high":5.9547,"low":5.9539,"close":5.954,"volume":141.9600067138672},{"timestamp":1742424780000,"open":5.9547,"high":5.9549,"low":5.9536,"close":5.9547,"volume":84.5},{"timestamp":1742424840000,"open":5.9535,"high":5.9549,"low":5.9534,"close":5.9538,"volume":64.22000122070312},{"timestamp":1742424900000,"open":5.9535,"high":5.9537,"low":5.9525,"close":5.9527,"volume":27.040000915527344},{"timestamp":1742424960000,"open":5.9527,"high":5.9546,"low":5.9519,"close":5.9534,"volume":54.08000183105469},{"timestamp":1742425020000,"open":5.9524,"high":5.9544,"low":5.9523,"close":5.953,"volume":67.5999984741211},{"timestamp":1742425080000,"open":5.953,"high":5.9569,"low":5.9528,"close":5.9569,"volume":175.75999450683594},{"timestamp":1742425140000,"open":5.955,"high":5.957,"low":5.9548,"close":5.9569,"volume":60.84000015258789},{"timestamp":1742425200000,"open":5.9567,"high":5.9567,"low":5.9528,"close":5.9538,"volume":192.66000366210938},{"timestamp":1742425260000,"open":5.9539,"high":5.9577,"low":5.9528,"close":5.9577,"volume":381.94000244140625},{"timestamp":1742425320000,"open":5.9576,"high":5.9576,"low":5.9531,"close":5.9558,"volume":412.3599853515625},{"timestamp":1742425380000,"open":5.9558,"high":5.9566,"low":5.9541,"close":5.9563,"volume":233.22000122070312},{"timestamp":1742425440000,"open":5.9561,"high":5.9582,"low":5.956,"close":5.957,"volume":196.0399932861328},{"timestamp":1742425500000,"open":5.9571,"high":5.9581,"low":5.956,"close":5.9576,"volume":175.75999450683594},{"timestamp":1742425560000,"open":5.9577,"high":5.9592,"low":5.9559,"close":5.9572,"volume":304.20001220703125},{"timestamp":1742425620000,"open":5.9571,"high":5.9589,"low":5.9563,"close":5.9575,"volume":341.3800048828125},{"timestamp":1742425680000,"open":5.9586,"high":5.9593,"low":5.9561,"close":5.9571,"volume":236.60000610351562},{"timestamp":1742425740000,"open":5.9567,"high":5.9592,"low":5.9567,"close":5.9574,"volume":267.0199890136719},{"timestamp":1742425800000,"open":5.9573,"high":5.9595,"low":5.9554,"close":5.9593,"volume":479.9599914550781},{"timestamp":1742425860000,"open":5.9594,"high":5.9595,"low":5.9564,"close":5.9576,"volume":348.1400146484375},{"timestamp":1742425920000,"open":5.9574,"high":5.9591,"low":5.9568,"close":5.9585,"volume":226.4600067138672},{"timestamp":1742425980000,"open":5.9584,"high":5.9599,"low":5.9558,"close":5.958,"volume":290.67999267578125},{"timestamp":1742426040000,"open":5.9576,"high":5.9587,"low":5.9557,"close":5.9573,"volume":229.83999633789062},{"timestamp":1742426100000,"open":5.9571,"high":5.9596,"low":5.9564,"close":5.9578,"volume":331.239990234375},{"timestamp":1742426160000,"open":5.9568,"high":5.9594,"low":5.9568,"close":5.959,"volume":236.60000610351562},{"timestamp":1742426220000,"open":5.9592,"high":5.9593,"low":5.9569,"close":5.9572,"volume":520.52001953125},{"timestamp":1742426280000,"open":5.9569,"high":5.9588,"low":5.9569,"close":5.9577,"volume":290.67999267578125},{"timestamp":1742426340000,"open":5.9583,"high":5.9586,"low":5.9567,"close":5.9579,"volume":212.94000244140625},{"timestamp":1742426400000,"open":5.958,"high":5.9589,"low":5.9568,"close":5.9577,"volume":233.22000122070312},{"timestamp":1742426460000,"open":5.958,"high":5.9581,"low":5.9563,"close":5.9576,"volume":216.32000732421875},{"timestamp":1742426520000,"open":5.9575,"high":5.9581,"low":5.9563,"close":5.9574,"volume":209.55999755859375},{"timestamp":1742426580000,"open":5.9576,"high":5.9576,"low":5.9559,"close":5.9569,"volume":226.4600067138672},{"timestamp":1742426640000,"open":5.9564,"high":5.9572,"low":5.9562,"close":5.9567,"volume":175.75999450683594},{"timestamp":1742426700000,"open":5.9566,"high":5.9575,"low":5.956,"close":5.9568,"volume":212.94000244140625},{"timestamp":1742426760000,"open":5.9569,"high":5.9571,"low":5.9558,"close":5.9565,"volume":98.0199966430664},{"timestamp":1742426820000,"open":5.9566,"high":5.9572,"low":5.9563,"close":5.9565,"volume":108.16000366210938},{"timestamp":1742426880000,"open":5.9564,"high":5.9572,"low":5.9558,"close":5.9566,"volume":196.0399932861328},{"timestamp":1742426940000,"open":5.9571,"high":5.958,"low":5.9559,"close":5.9575,"volume":223.0800018310547},{"timestamp":1742427000000,"open":5.9578,"high":5.9625,"low":5.9567,"close":5.9619,"volume":212.94000244140625},{"timestamp":1742427060000,"open":5.9618,"high":5.9624,"low":5.959,"close":5.959,"volume":253.5},{"timestamp":1742427120000,"open":5.9595,"high":5.964,"low":5.9595,"close":5.964,"volume":415.739990234375},{"timestamp":1742427180000,"open":5.9643,"high":5.9652,"low":5.9624,"close":5.9634,"volume":202.8000030517578},{"timestamp":1742427240000,"open":5.9637,"high":5.9654,"low":5.9636,"close":5.9654,"volume":101.4000015258789},{"timestamp":1742427300000,"open":5.9654,"high":5.9654,"low":5.9623,"close":5.9643,"volume":294.05999755859375},{"timestamp":1742427360000,"open":5.9642,"high":5.9651,"low":5.9619,"close":5.964,"volume":260.260009765625},{"timestamp":1742427420000,"open":5.9641,"high":5.9646,"low":5.9618,"close":5.9641,"volume":111.54000091552734},{"timestamp":1742427480000,"open":5.9644,"high":5.9647,"low":5.9615,"close":5.963,"volume":253.5},{"timestamp":1742427540000,"open":5.9631,"high":5.9643,"low":5.9604,"close":5.9625,"volume":351.5299987792969},{"timestamp":1742427600000,"open":5.9627,"high":5.965,"low":5.962,"close":5.9636,"volume":267.0199890136719},{"timestamp":1742427660000,"open":5.963,"high":5.9638,"low":5.96,"close":5.9628,"volume":294.05999755859375},{"timestamp":1742427720000,"open":5.9624,"high":5.9641,"low":5.9614,"close":5.9629,"volume":280.5400085449219},{"timestamp":1742427780000,"open":5.9629,"high":5.9648,"low":5.9627,"close":5.964,"volume":199.4199981689453},{"timestamp":1742427840000,"open":5.9639,"high":5.9643,"low":5.9553,"close":5.957,"volume":341.3800048828125},{"timestamp":1742427900000,"open":5.9568,"high":5.9574,"low":5.9553,"close":5.9562,"volume":226.4600067138672},{"timestamp":1742427960000,"open":5.9565,"high":5.9571,"low":5.9547,"close":5.9554,"volume":202.8000030517578},{"timestamp":1742428020000,"open":5.9556,"high":5.9565,"low":5.9538,"close":5.9563,"volume":277.1600036621094},{"timestamp":1742428080000,"open":5.9561,"high":5.9564,"low":5.9539,"close":5.9553,"volume":246.74000549316406},{"timestamp":1742428140000,"open":5.9554,"high":5.9563,"low":5.9535,"close":5.9548,"volume":267.0199890136719},{"timestamp":1742428200000,"open":5.9546,"high":5.9563,"low":5.9543,"close":5.9551,"volume":547.5599975585938},{"timestamp":1742428260000,"open":5.9558,"high":5.9567,"low":5.9538,"close":5.9548,"volume":757.1199951171875},{"timestamp":1742428320000,"open":5.9555,"high":5.9571,"low":5.9544,"close":5.9555,"volume":534.0399780273438},{"timestamp":1742428380000,"open":5.9555,"high":5.9565,"low":5.9482,"close":5.9482,"volume":665.8599853515625},{"timestamp":1742428440000,"open":5.9554,"high":5.9572,"low":5.9543,"close":5.9561,"volume":598.260009765625},{"timestamp":1742428500000,"open":5.9554,"high":5.9562,"low":5.9482,"close":5.9536,"volume":33.79999923706055},{"timestamp":1742428560000,"open":5.9528,"high":5.9563,"low":5.9527,"close":5.9562,"volume":111.54000091552734},{"timestamp":1742428620000,"open":5.9564,"high":5.9564,"low":5.9531,"close":5.9539,"volume":169},{"timestamp":1742428680000,"open":5.954,"high":5.9658,"low":5.9537,"close":5.9658,"volume":250.1199951171875},{"timestamp":1742428740000,"open":5.9658,"high":5.9658,"low":5.9635,"close":5.9641,"volume":300.82000732421875}]