[{"timestamp":1742342400000,"open":5.83594,"high":5.83637,"low":5.83576,"close":5.83629,"volume":186.05999755859375},{"timestamp":1742342460000,"open":5.83604,"high":5.83638,"low":5.83578,"close":5.83616,"volume":121.52999877929688},{"timestamp":1742342520000,"open":5.83616,"high":5.83653,"low":5.83592,"close":5.83615,"volume":96.08999633789062},{"timestamp":1742342580000,"open":5.83612,"high":5.83655,"low":5.8358,"close":5.83637,"volume":101.6500015258789},{"timestamp":1742342640000,"open":5.83636,"high":5.83648,"low":5.8357,"close":5.83617,"volume":208.47999572753906},{"timestamp":1742342700000,"open":5.83613,"high":5.83642,"low":5.83588,"close":5.83628,"volume":238.61000061035156},{"timestamp":1742342760000,"open":5.83638,"high":5.8364,"low":5.83582,"close":5.83595,"volume":203.97000122070312},{"timestamp":1742342820000,"open":5.83604,"high":5.8364,"low":5.8359,"close":5.8364,"volume":139.1300048828125},{"timestamp":1742342880000,"open":5.83644,"high":5.83699,"low":5.83642,"close":5.83645,"volume":157.88999938964844},{"timestamp":1742342940000,"open":5.83643,"high":5.83674,"low":5.83624,"close":5.83645,"volume":117.69999694824219},{"timestamp":1742343000000,"open":5.83649,"high":5.83649,"low":5.83577,"close":5.83589,"volume":84.0999984741211},{"timestamp":1742343060000,"open":5.83589,"high":5.83589,"low":5.83547,"close":5.83551,"volume":115.56999969482422},{"timestamp":1742343120000,"open":5.83551,"high":5.8359,"low":5.83534,"close":5.83565,"volume":182.6999969482422},{"timestamp":1742343180000,"open":5.83569,"high":5.83582,"low":5.83539,"close":5.83539,"volume":112.02999877929688},{"timestamp":1742343240000,"open":5.83547,"high":5.83581,"low":5.8354,"close":5.83571,"volume":118.80999755859375},{"timestamp":1742343300000,"open":5.83559,"high":5.83593,"low":5.83531,"close":5.83582,"volume":151.57000732421875},{"timestamp":1742343360000,"open":5.83585,"high":5.83609,"low":5.83556,"close":5.83592,"volume":75.36000061035156},{"timestamp":1742343420000,"open":5.8358,"high":5.83637,"low":5.83566,"close":5.83637,"volume":137.75},{"timestamp":1742343480000,"open":5.83626,"high":5.83643,"low":5.83594,"close":5.83623,"volume":79.76000213623047},{"timestamp":1742343540000,"open":5.83607,"high":5.83649,"low":5.83603,"close":5.83618,"volume":86.12999725341797},{"timestamp":1742343600000,"open":5.83626,"high":5.83659,"low":5.83598,"close":5.83603,"volume":200.35000610351562},{"timestamp":1742343660000,"open":5.83603,"high":5.83642,"low":5.83598,"close":5.83606,"volume":72.95999908447266},{"timestamp":1742343720000,"open":5.83604,"high":5.83632,"low":5.83592,"close":5.83624,"volume":272.69000244140625},{"timestamp":1742343780000,"open":5.83634,"high":5.83679,"low":5.83606,"close":5.83643,"volume":109.41999816894531},{"timestamp":1742343840000,"open":5.83651,"high":5.83681,"low":5.83641,"close":5.83666,"volume":99.12999725341797},{"timestamp":1742343900000,"open":5.83662,"high":5.83735,"low":5.83662,"close":5.83715,"volume":60.93000030517578},{"timestamp":1742343960000,"open":5.83715,"high":5.83723,"low":5.83683,"close":5.83701,"volume":48.54999923706055},{"timestamp":1742344020000,"open":5.83717,"high":5.83723,"low":5.8369,"close":5.83715,"volume":63.689998626708984},{"timestamp":1742344080000,"open":5.83734,"high":5.83762,"low":5.83699,"close":5.83746,"volume":53.70000076293945},{"timestamp":1742344140000,"open":5.83742,"high":5.83742,"low":5.83664,"close":5.83675,"volume":87.66999816894531},{"timestamp":1742344200000,"open":5.8369,"high":5.83692,"low":5.83655,"close":5.8367,"volume":112.80999755859375},{"timestamp":1742344260000,"open":5.83686,"high":5.83695,"low":5.8366,"close":5.83686,"volume":51.04999923706055},{"timestamp":1742344320000,"open":5.83686,"high":5.83694,"low":5.83627,"close":5.83627,"volume":89.37000274658203},{"timestamp":1742344380000,"open":5.83632,"high":5.8364,"low":5.83566,"close":5.83568,"volume":72.33000183105469},{"timestamp":1742344440000,"open":5.83575,"high":5.8361,"low":5.83554,"close":5.8361,"volume":62.02000045776367},{"timestamp":1742344500000,"open":5.8361,"high":5.83624,"low":5.83581,"close":5.83599,"volume":122.61000061035156},{"timestamp":1742344560000,"open":5.83612,"high":5.83624,"low":5.83585,"close":5.83606,"volume":84.86000061035156},{"timestamp":1742344620000,"open":5.8361,"high":5.83613,"low":5.83547,"close":5.83587,"volume":97.19000244140625},{"timestamp":1742344680000,"open":5.83604,"high":5.83608,"low":5.8354,"close":5.83594,"volume":50.22999954223633},{"timestamp":1742344740000,"open":5.83596,"high":5.83626,"low":5.83576,"close":5.83609,"volume":84.38999938964844},{"timestamp":1742344800000,"open":5.83625,"high":5.83631,"low":5.83587,"close":5.83587,"volume":92.48999786376953},{"timestamp":1742344860000,"open":5.83591,"high":5.83619,"low":5.83585,"close":5.83599,"volume":76.01000213623047},{"timestamp":1742344920000,"open":5.83599,"high":5.83621,"low":5.8357,"close":5.83616,"volume":52.150001525878906},{"timestamp":1742344980000,"open":5.83608,"high":5.8362,"low":5.83542,"close":5.83566,"volume":118.80000305175781},{"timestamp":1742345040000,"open":5.83564,"high":5.83571,"low":5.83511,"close":5.83548,"volume":115.63999938964844},{"timestamp":1742345100000,"open":5.83547,"high":5.83552,"low":5.83517,"close":5.83527,"volume":70.06999969482422},{"timestamp":1742345160000,"open":5.83535,"high":5.83551,"low":5.83493,"close":5.83527,"volume":97.22000122070312},{"timestamp":1742345220000,"open":5.83522,"high":5.83534,"low":5.83475,"close":5.8351,"volume":108.66000366210938},{"timestamp":1742345280000,"open":5.8351,"high":5.83514,"low":5.83417,"close":5.83425,"volume":108.5},{"timestamp":1742345340000,"open":5.83432,"high":5.83464,"low":5.83408,"close":5.83448,"volume":147.52999877929688},{"timestamp":1742345400000,"open":5.83458,"high":5.83515,"low":5.83455,"close":5.83469,"volume":129.9199981689453},{"timestamp":1742345460000,"open":5.83478,"high":5.83496,"low":5.83455,"close":5.83455,"volume":116.48999786376953},{"timestamp":1742345520000,"open":5.83442,"high":5.83559,"low":5.83438,"close":5.83555,"volume":321.1700134277344},{"timestamp":1742345580000,"open":5.83556,"high":5.83567,"low":5.83465,"close":5.83491,"volume":344.6099853515625},{"timestamp":1742345640000,"open":5.83475,"high":5.83536,"low":5.83434,"close":5.83526,"volume":281.9100036621094},{"timestamp":1742345700000,"open":5.83526,"high":5.8355,"low":5.83479,"close":5.83504,"volume":201.3000030517578},{"timestamp":1742345760000,"open":5.83513,"high":5.83521,"low":5.83471,"close":5.83472,"volume":164.6300048828125},{"timestamp":1742345820000,"open":5.83467,"high":5.83487,"low":5.83435,"close":5.83454,"volume":197.82000732421875},{"timestamp":1742345880000,"open":5.83454,"high":5.83471,"low":5.83425,"close":5.83465,"volume":200.2899932861328},{"timestamp":1742345940000,"open":5.83465,"high":5.83501,"low":5.83441,"close":5.83462,"volume":196.7899932861328},{"timestamp":1742346000000,"open":5.83475,"high":5.83518,"low":5.83455,"close":5.83516,"volume":153.75},{"timestamp":1742346060000,"open":5.8352,"high":5.8352,"low":5.83456,"close":5.83482,"volume":220.72000122070312},{"timestamp":1742346120000,"open":5.83482,"high":5.83482,"low":5.83421,"close":5.83434,"volume":143.05999755859375},{"timestamp":1742346180000,"open":5.8343,"high":5.83482,"low":5.83411,"close":5.83426,"volume":128.3300018310547},{"timestamp":1742346240000,"open":5.83422,"high":5.8346,"low":5.83419,"close":5.83445,"volume":64.0999984741211},{"timestamp":1742346300000,"open":5.83445,"high":5.83461,"low":5.83421,"close":5.83454,"volume":115.87999725341797},{"timestamp":1742346360000,"open":5.83446,"high":5.83473,"low":5.83401,"close":5.83401,"volume":96.0199966430664},{"timestamp":1742346420000,"open":5.83397,"high":5.83414,"low":5.83378,"close":5.83401,"volume":94.27999877929688},{"timestamp":1742346480000,"open":5.83401,"high":5.83469,"low":5.83392,"close":5.83448,"volume":120.72000122070312},{"timestamp":1742346540000,"open":5.83448,"high":5.83472,"low":5.83428,"close":5.83443,"volume":106.4000015258789},{"timestamp":1742346600000,"open":5.83447,"high":5.83492,"low":5.83431,"close":5.8347,"volume":63.5099983215332},{"timestamp":1742346660000,"open":5.83459,"high":5.83481,"low":5.83434,"close":5.8345,"volume":72.91000366210938},{"timestamp":1742346720000,"open":5.83439,"high":5.83459,"low":5.8335,"close":5.83359,"volume":136.63999938964844},{"timestamp":1742346780000,"open":5.83363,"high":5.83397,"low":5.83291,"close":5.83291,"volume":117.3499984741211},{"timestamp":1742346840000,"open":5.83295,"high":5.83379,"low":5.83275,"close":5.8337,"volume":140.77000427246094},{"timestamp":1742346900000,"open":5.83368,"high":5.83458,"low":5.83345,"close":5.83439,"volume":155.13999938964844},{"timestamp":1742346960000,"open":5.83435,"high":5.83463,"low":5.83381,"close":5.83447,"volume":171.0500030517578},{"timestamp":1742347020000,"open":5.83443,"high":5.83452,"low":5.83387,"close":5.83402,"volume":127.4800033569336},{"timestamp":1742347080000,"open":5.83409,"high":5.83428,"low":5.83384,"close":5.83411,"volume":281.7200012207031},{"timestamp":1742347140000,"open":5.8341,"high":5.83449,"low":5.8337,"close":5.83406,"volume":199.17999267578125},{"timestamp":1742347200000,"open":5.83401,"high":5.83429,"low":5.83377,"close":5.83398,"volume":83.05999755859375},{"timestamp":1742347260000,"open":5.8339,"high":5.83467,"low":5.83385,"close":5.8346,"volume":167.80999755859375},{"timestamp":1742347320000,"open":5.8346,"high":5.83486,"low":5.83446,"close":5.83454,"volume":212.8300018310547},{"timestamp":1742347380000,"open":5.83453,"high":5.83462,"low":5.83411,"close":5.83423,"volume":136.6999969482422},{"timestamp":1742347440000,"open":5.83413,"high":5.83489,"low":5.83413,"close":5.83462,"volume":139.61000061035156},{"timestamp":1742347500000,"open":5.83454,"high":5.83482,"low":5.83438,"close":5.83478,"volume":106.12999725341797},{"timestamp":1742347560000,"open":5.83474,"high":5.83474,"low":5.83426,"close":5.8347,"volume":58.869998931884766},{"timestamp":1742347620000,"open":5.83476,"high":5.83497,"low":5.83439,"close":5.83472,"volume":180.05999755859375},{"timestamp":1742347680000,"open":5.83472,"high":5.83491,"low":5.83443,"close":5.83474,"volume":163.36000061035156},{"timestamp":1742347740000,"open":5.83473,"high":5.83512,"low":5.83462,"close":5.83488,"volume":142.85000610351562},{"timestamp":1742347800000,"open":5.83482,"high":5.83483,"low":5.83432,"close":5.83452,"volume":188.77000427246094},{"timestamp":1742347860000,"open":5.83431,"high":5.83447,"low":5.83365,"close":5.83372,"volume":231.4600067138672},{"timestamp":1742347920000,"open":5.83365,"high":5.83391,"low":5.83344,"close":5.83366,"volume":155.99000549316406},{"timestamp":1742347980000,"open":5.83378,"high":5.83415,"low":5.83366,"close":5.83394,"volume":168},{"timestamp":1742348040000,"open":5.83405,"high":5.83412,"low":5.83366,"close":5.83384,"volume":167.64999389648438},{"timestamp":1742348100000,"open":5.83376,"high":5.83406,"low":5.83348,"close":5.83372,"volume":223.55999755859375},{"timestamp":1742348160000,"open":5.83376,"high":5.83405,"low":5.83349,"close":5.83374,"volume":155.75},{"timestamp":1742348220000,"open":5.83373,"high":5.83403,"low":5.83362,"close":5.83377,"volume":139.1999969482422},{"timestamp":1742348280000,"open":5.83389,"high":5.83458,"low":5.83364,"close":5.83455,"volume":140.5},{"timestamp":1742348340000,"open":5.8345,"high":5.83457,"low":5.83366,"close":5.83388,"volume":169.64999389648438},{"timestamp":1742348400000,"open":5.83377,"high":5.8344,"low":5.83377,"close":5.83435,"volume":137.05999755859375},{"timestamp":1742348460000,"open":5.83426,"high":5.83503,"low":5.83426,"close":5.83475,"volume":118.54000091552734},{"timestamp":1742348520000,"open":5.83475,"high":5.83475,"low":5.83403,"close":5.83411,"volume":82.76000213623047},{"timestamp":1742348580000,"open":5.83411,"high":5.83449,"low":5.83394,"close":5.83449,"volume":131.6699981689453},{"timestamp":1742348640000,"open":5.8346,"high":5.835,"low":5.83452,"close":5.83472,"volume":146.0800018310547},{"timestamp":1742348700000,"open":5.8348,"high":5.83558,"low":5.83464,"close":5.83531,"volume":155.2100067138672},{"timestamp":1742348760000,"open":5.83528,"high":5.83545,"low":5.83503,"close":5.8353,"volume":54},{"timestamp":1742348820000,"open":5.8353,"high":5.8353,"low":5.83471,"close":5.83477,"volume":96.72000122070312},{"timestamp":1742348880000,"open":5.83471,"high":5.83498,"low":5.83452,"close":5.83494,"volume":167.47000122070312},{"timestamp":1742348940000,"open":5.83487,"high":5.83569,"low":5.8348,"close":5.83531,"volume":127.87999725341797},{"timestamp":1742349000000,"open":5.83523,"high":5.83543,"low":5.83492,"close":5.83525,"volume":140.6199951171875},{"timestamp":1742349060000,"open":5.83516,"high":5.83531,"low":5.83433,"close":5.83492,"volume":99.16999816894531},{"timestamp":1742349120000,"open":5.83476,"high":5.83523,"low":5.83472,"close":5.83512,"volume":93.58000183105469},{"timestamp":1742349180000,"open":5.83516,"high":5.83532,"low":5.83494,"close":5.83498,"volume":156.72000122070312},{"timestamp":1742349240000,"open":5.83517,"high":5.83518,"low":5.83468,"close":5.83489,"volume":150.8300018310547},{"timestamp":1742349300000,"open":5.83485,"high":5.8353,"low":5.83474,"close":5.83491,"volume":151.25999450683594},{"timestamp":1742349360000,"open":5.83495,"high":5.83578,"low":5.83495,"close":5.83551,"volume":110.52999877929688},{"timestamp":1742349420000,"open":5.83553,"high":5.83595,"low":5.8352,"close":5.83586,"volume":183.10000610351562},{"timestamp":1742349480000,"open":5.83574,"high":5.83614,"low":5.83551,"close":5.83587,"volume":271.8500061035156},{"timestamp":1742349540000,"open":5.83594,"high":5.83597,"low":5.8355,"close":5.83551,"volume":225.8800048828125},{"timestamp":1742349600000,"open":5.83555,"high":5.83592,"low":5.83545,"close":5.83577,"volume":251.39999389648438},{"timestamp":1742349660000,"open":5.83581,"high":5.8362,"low":5.8354,"close":5.83574,"volume":165.22000122070312},{"timestamp":1742349720000,"open":5.83577,"high":5.83602,"low":5.83497,"close":5.83527,"volume":243.3300018310547},{"timestamp":1742349780000,"open":5.83522,"high":5.83551,"low":5.83487,"close":5.83539,"volume":168.1199951171875},{"timestamp":1742349840000,"open":5.83536,"high":5.83536,"low":5.83455,"close":5.83493,"volume":163.1999969482422},{"timestamp":1742349900000,"open":5.8349,"high":5.8349,"low":5.83384,"close":5.83427,"volume":193.47999572753906},{"timestamp":1742349960000,"open":5.8342,"high":5.83443,"low":5.83412,"close":5.83435,"volume":147.27000427246094},{"timestamp":1742350020000,"open":5.8343,"high":5.83477,"low":5.83424,"close":5.83473,"volume":110.79000091552734},{"timestamp":1742350080000,"open":5.83477,"high":5.83528,"low":5.83453,"close":5.83486,"volume":136.6699981689453},{"timestamp":1742350140000,"open":5.83485,"high":5.8354,"low":5.83481,"close":5.8354,"volume":227.3300018310547},{"timestamp":1742350200000,"open":5.83537,"high":5.83555,"low":5.83511,"close":5.83517,"volume":138.0399932861328},{"timestamp":1742350260000,"open":5.83524,"high":5.83587,"low":5.8352,"close":5.83586,"volume":162.3300018310547},{"timestamp":1742350320000,"open":5.83581,"high":5.83627,"low":5.83567,"close":5.83618,"volume":173.66000366210938},{"timestamp":1742350380000,"open":5.83618,"high":5.83618,"low":5.83553,"close":5.83559,"volume":169.72000122070312},{"timestamp":1742350440000,"open":5.83547,"high":5.83609,"low":5.83543,"close":5.83578,"volume":147.22000122070312},{"timestamp":1742350500000,"open":5.83586,"high":5.83612,"low":5.83567,"close":5.83608,"volume":114.52999877929688},{"timestamp":1742350560000,"open":5.83605,"high":5.83637,"low":5.83583,"close":5.83632,"volume":149.49000549316406},{"timestamp":1742350620000,"open":5.83629,"high":5.83676,"low":5.83629,"close":5.83654,"volume":142.9199981689453},{"timestamp":1742350680000,"open":5.83665,"high":5.83747,"low":5.83654,"close":5.83692,"volume":147.08999633789062},{"timestamp":1742350740000,"open":5.83672,"high":5.83706,"low":5.83646,"close":5.83679,"volume":230.3699951171875},{"timestamp":1742350800000,"open":5.83679,"high":5.83704,"low":5.83657,"close":5.83689,"volume":108.88999938964844},{"timestamp":1742350860000,"open":5.83689,"high":5.83844,"low":5.83678,"close":5.83824,"volume":245.0500030517578},{"timestamp":1742350920000,"open":5.83828,"high":5.83844,"low":5.83793,"close":5.83813,"volume":116.7300033569336},{"timestamp":1742350980000,"open":5.83813,"high":5.83842,"low":5.83792,"close":5.83801,"volume":101.55999755859375},{"timestamp":1742351040000,"open":5.83801,"high":5.83831,"low":5.83801,"close":5.83831,"volume":68.19000244140625},{"timestamp":1742351100000,"open":5.83824,"high":5.83855,"low":5.83696,"close":5.83774,"volume":375.5899963378906},{"timestamp":1742351160000,"open":5.83772,"high":5.83785,"low":5.83714,"close":5.83717,"volume":195.25},{"timestamp":1742351220000,"open":5.83713,"high":5.83722,"low":5.83673,"close":5.83693,"volume":154.02000427246094},{"timestamp":1742351280000,"open":5.83693,"high":5.83754,"low":5.83685,"close":5.83728,"volume":163.35000610351562},{"timestamp":1742351340000,"open":5.83731,"high":5.83731,"low":5.83673,"close":5.8369,"volume":189.02999877929688},{"timestamp":1742351400000,"open":5.83686,"high":5.83812,"low":5.83686,"close":5.83759,"volume":255.55999755859375},{"timestamp":1742351460000,"open":5.83746,"high":5.83792,"low":5.83719,"close":5.8377,"volume":180.6699981689453},{"timestamp":1742351520000,"open":5.83795,"high":5.83851,"low":5.83765,"close":5.83851,"volume":195.8000030517578},{"timestamp":1742351580000,"open":5.83858,"high":5.83951,"low":5.83844,"close":5.83933,"volume":249.57000732421875},{"timestamp":1742351640000,"open":5.83941,"high":5.83949,"low":5.83913,"close":5.83923,"volume":192.9600067138672},{"timestamp":1742351700000,"open":5.83913,"high":5.83929,"low":5.83897,"close":5.83898,"volume":152.4600067138672},{"timestamp":1742351760000,"open":5.83902,"high":5.83969,"low":5.83894,"close":5.83925,"volume":217.58999633789062},{"timestamp":1742351820000,"open":5.83937,"high":5.83953,"low":5.83888,"close":5.83911,"volume":191.3300018310547},{"timestamp":1742351880000,"open":5.83923,"high":5.8395,"low":5.83911,"close":5.83941,"volume":148.49000549316406},{"timestamp":1742351940000,"open":5.83921,"high":5.8396,"low":5.83898,"close":5.83938,"volume":157.25},{"timestamp":1742352000000,"open":5.83945,"high":5.83977,"low":5.8391,"close":5.83945,"volume":164.07000732421875},{"timestamp":1742352060000,"open":5.83946,"high":5.83947,"low":5.83851,"close":5.83855,"volume":155.9600067138672},{"timestamp":1742352120000,"open":5.83859,"high":5.8388,"low":5.83819,"close":5.83834,"volume":196.52000427246094},{"timestamp":1742352180000,"open":5.83838,"high":5.83839,"low":5.83767,"close":5.83767,"volume":130.64999389648438},{"timestamp":1742352240000,"open":5.83767,"high":5.83819,"low":5.83765,"close":5.83814,"volume":157.89999389648438},{"timestamp":1742352300000,"open":5.83815,"high":5.83825,"low":5.83782,"close":5.83814,"volume":164.02999877929688},{"timestamp":1742352360000,"open":5.83806,"high":5.83862,"low":5.83762,"close":5.83762,"volume":194.16000366210938},{"timestamp":1742352420000,"open":5.8377,"high":5.83793,"low":5.83762,"close":5.83787,"volume":125.29000091552734},{"timestamp":1742352480000,"open":5.83788,"high":5.83807,"low":5.83769,"close":5.83788,"volume":211.58999633789062},{"timestamp":1742352540000,"open":5.83794,"high":5.838,"low":5.83764,"close":5.83792,"volume":174.07000732421875},{"timestamp":1742352600000,"open":5.83787,"high":5.83803,"low":5.83746,"close":5.83754,"volume":180.75999450683594},{"timestamp":1742352660000,"open":5.83759,"high":5.83761,"low":5.83723,"close":5.83758,"volume":197.14999389648438},{"timestamp":1742352720000,"open":5.83753,"high":5.83758,"low":5.83722,"close":5.83731,"volume":122.79000091552734},{"timestamp":1742352780000,"open":5.83742,"high":5.83756,"low":5.83721,"close":5.83731,"volume":114.0199966430664},{"timestamp":1742352840000,"open":5.83732,"high":5.83762,"low":5.83722,"close":5.83729,"volume":91.66000366210938},{"timestamp":1742352900000,"open":5.83725,"high":5.83739,"low":5.83689,"close":5.83707,"volume":173.7899932861328},{"timestamp":1742352960000,"open":5.83708,"high":5.83728,"low":5.83676,"close":5.83676,"volume":201.74000549316406},{"timestamp":1742353020000,"open":5.83687,"high":5.83711,"low":5.83647,"close":5.83649,"volume":158.5500030517578},{"timestamp":1742353080000,"open":5.8365,"high":5.83679,"low":5.83646,"close":5.83669,"volume":115.2300033569336},{"timestamp":1742353140000,"open":5.83673,"high":5.83704,"low":5.83624,"close":5.83687,"volume":195.55999755859375},{"timestamp":1742353200000,"open":5.83689,"high":5.83735,"low":5.83689,"close":5.83729,"volume":145.94000244140625},{"timestamp":1742353260000,"open":5.83733,"high":5.83745,"low":5.83681,"close":5.83681,"volume":91.47000122070312},{"timestamp":1742353320000,"open":5.8369,"high":5.83734,"low":5.8369,"close":5.83727,"volume":67.0199966430664},{"timestamp":1742353380000,"open":5.83723,"high":5.83735,"low":5.83702,"close":5.8371,"volume":61.58000183105469},{"timestamp":1742353440000,"open":5.83711,"high":5.83743,"low":5.83706,"close":5.83733,"volume":70.47000122070312},{"timestamp":1742353500000,"open":5.83723,"high":5.83764,"low":5.83692,"close":5.83739,"volume":110.33000183105469},{"timestamp":1742353560000,"open":5.83744,"high":5.83765,"low":5.83723,"close":5.83745,"volume":129.24000549316406},{"timestamp":1742353620000,"open":5.83741,"high":5.83773,"low":5.83711,"close":5.8373,"volume":149.72000122070312},{"timestamp":1742353680000,"open":5.83728,"high":5.8375,"low":5.83703,"close":5.83736,"volume":77.61000061035156},{"timestamp":1742353740000,"open":5.8373,"high":5.83776,"low":5.83717,"close":5.8374,"volume":135.13999938964844},{"timestamp":1742353800000,"open":5.83756,"high":5.83756,"low":5.83713,"close":5.83732,"volume":104.87000274658203},{"timestamp":1742353860000,"open":5.83728,"high":5.83732,"low":5.83693,"close":5.83711,"volume":89.23999786376953},{"timestamp":1742353920000,"open":5.83715,"high":5.83736,"low":5.83703,"close":5.83734,"volume":68.62000274658203},{"timestamp":1742353980000,"open":5.83726,"high":5.83769,"low":5.83721,"close":5.8376,"volume":88.51000213623047},{"timestamp":1742354040000,"open":5.83756,"high":5.83756,"low":5.83712,"close":5.83727,"volume":81.75},{"timestamp":1742354100000,"open":5.83734,"high":5.83749,"low":5.83688,"close":5.83704,"volume":128.72000122070312},{"timestamp":1742354160000,"open":5.83697,"high":5.83726,"low":5.83645,"close":5.83645,"volume":144.6300048828125},{"timestamp":1742354220000,"open":5.83649,"high":5.83697,"low":5.83641,"close":5.83666,"volume":196.50999450683594},{"timestamp":1742354280000,"open":5.83667,"high":5.83668,"low":5.83602,"close":5.83602,"volume":200.91000366210938},{"timestamp":1742354340000,"open":5.8361,"high":5.83653,"low":5.83598,"close":5.83626,"volume":168.41000366210938},{"timestamp":1742354400000,"open":5.83635,"high":5.83644,"low":5.83578,"close":5.83603,"volume":269.6199951171875},{"timestamp":1742354460000,"open":5.83605,"high":5.83605,"low":5.83538,"close":5.83558,"volume":225.69000244140625},{"timestamp":1742354520000,"open":5.83567,"high":5.83574,"low":5.83546,"close":5.83546,"volume":109.12000274658203},{"timestamp":1742354580000,"open":5.83546,"high":5.83584,"low":5.83538,"close":5.83559,"volume":125.69999694824219},{"timestamp":1742354640000,"open":5.83567,"high":5.83587,"low":5.8355,"close":5.83562,"volume":63.529998779296875},{"timestamp":1742354700000,"open":5.83551,"high":5.8358,"low":5.8355,"close":5.83557,"volume":156.25},{"timestamp":1742354760000,"open":5.83562,"high":5.83568,"low":5.83468,"close":5.83483,"volume":131.89999389648438},{"timestamp":1742354820000,"open":5.83488,"high":5.83553,"low":5.83476,"close":5.83517,"volume":153.0399932861328},{"timestamp":1742354880000,"open":5.83517,"high":5.8354,"low":5.83467,"close":5.83484,"volume":72.83999633789062},{"timestamp":1742354940000,"open":5.83484,"high":5.83487,"low":5.83418,"close":5.83454,"volume":214},{"timestamp":1742355000000,"open":5.83459,"high":5.83474,"low":5.83429,"close":5.83457,"volume":92.47000122070312},{"timestamp":1742355060000,"open":5.83466,"high":5.83482,"low":5.83425,"close":5.83482,"volume":158.63999938964844},{"timestamp":1742355120000,"open":5.83488,"high":5.83511,"low":5.83458,"close":5.83508,"volume":195.2899932861328},{"timestamp":1742355180000,"open":5.83497,"high":5.83513,"low":5.83457,"close":5.83474,"volume":138.1699981689453},{"timestamp":1742355240000,"open":5.83473,"high":5.83493,"low":5.8344,"close":5.83471,"volume":177.6300048828125},{"timestamp":1742355300000,"open":5.83471,"high":5.8351,"low":5.83456,"close":5.83492,"volume":156.3800048828125},{"timestamp":1742355360000,"open":5.83498,"high":5.83516,"low":5.8349,"close":5.83516,"volume":102.30999755859375},{"timestamp":1742355420000,"open":5.83508,"high":5.83523,"low":5.83485,"close":5.8349,"volume":172.64999389648438},{"timestamp":1742355480000,"open":5.83497,"high":5.83511,"low":5.83466,"close":5.83496,"volume":160.88999938964844},{"timestamp":1742355540000,"open":5.835,"high":5.83506,"low":5.83447,"close":5.83476,"volume":150.77000427246094},{"timestamp":1742355600000,"open":5.83484,"high":5.83534,"low":5.83484,"close":5.83499,"volume":145.2100067138672},{"timestamp":1742355660000,"open":5.83515,"high":5.83538,"low":5.83478,"close":5.8352,"volume":154.97000122070312},{"timestamp":1742355720000,"open":5.83496,"high":5.83537,"low":5.83415,"close":5.83415,"volume":158.14999389648438},{"timestamp":1742355780000,"open":5.8342,"high":5.8352,"low":5.8342,"close":5.83505,"volume":135.6199951171875},{"timestamp":1742355840000,"open":5.83493,"high":5.8352,"low":5.83467,"close":5.83467,"volume":134.64999389648438},{"timestamp":1742355900000,"open":5.83475,"high":5.83521,"low":5.83465,"close":5.83498,"volume":84.25},{"timestamp":1742355960000,"open":5.83517,"high":5.83568,"low":5.83497,"close":5.83562,"volume":155.22999572753906},{"timestamp":1742356020000,"open":5.83562,"high":5.83597,"low":5.83518,"close":5.83553,"volume":149.27000427246094},{"timestamp":1742356080000,"open":5.83554,"high":5.83594,"low":5.83521,"close":5.83538,"volume":97.5999984741211},{"timestamp":1742356140000,"open":5.83533,"high":5.83554,"low":5.83475,"close":5.83507,"volume":97.94999694824219},{"timestamp":1742356200000,"open":5.83507,"high":5.83511,"low":5.83484,"close":5.83495,"volume":52.79999923706055},{"timestamp":1742356260000,"open":5.83495,"high":5.83495,"low":5.83459,"close":5.8346,"volume":126.91000366210938},{"timestamp":1742356320000,"open":5.83472,"high":5.83521,"low":5.83465,"close":5.83473,"volume":183.33999633789062},{"timestamp":1742356380000,"open":5.8348,"high":5.8348,"low":5.83448,"close":5.83448,"volume":70.29000091552734},{"timestamp":1742356440000,"open":5.83453,"high":5.83615,"low":5.83453,"close":5.83581,"volume":116.33000183105469},{"timestamp":1742356500000,"open":5.83589,"high":5.83613,"low":5.83579,"close":5.83613,"volume":63.369998931884766},{"timestamp":1742356560000,"open":5.83608,"high":5.83639,"low":5.83585,"close":5.83616,"volume":130.7899932861328},{"timestamp":1742356620000,"open":5.836,"high":5.83647,"low":5.83588,"close":5.8361,"volume":184.02999877929688},{"timestamp":1742356680000,"open":5.83609,"high":5.83625,"low":5.83546,"close":5.83572,"volume":119.63999938964844},{"timestamp":1742356740000,"open":5.8358,"high":5.83587,"low":5.83541,"close":5.83554,"volume":207.24000549316406},{"timestamp":1742356800000,"open":5.83558,"high":5.83558,"low":5.83494,"close":5.83508,"volume":116.13999938964844},{"timestamp":1742356860000,"open":5.83502,"high":5.83518,"low":5.8341,"close":5.83414,"volume":99.33000183105469},{"timestamp":1742356920000,"open":5.83414,"high":5.8346,"low":5.83414,"close":5.83434,"volume":106.04000091552734},{"timestamp":1742356980000,"open":5.83431,"high":5.8344,"low":5.83409,"close":5.83409,"volume":99.26000213623047},{"timestamp":1742357040000,"open":5.83429,"high":5.83454,"low":5.83412,"close":5.8343,"volume":103.1500015258789},{"timestamp":1742357100000,"open":5.8343,"high":5.83465,"low":5.83409,"close":5.83425,"volume":91.30000305175781},{"timestamp":1742357160000,"open":5.83421,"high":5.83456,"low":5.83421,"close":5.83438,"volume":76.51000213623047},{"timestamp":1742357220000,"open":5.83433,"high":5.83464,"low":5.83427,"close":5.83439,"volume":44.45000076293945},{"timestamp":1742357280000,"open":5.83439,"high":5.83439,"low":5.83375,"close":5.83381,"volume":75.80000305175781},{"timestamp":1742357340000,"open":5.83385,"high":5.83407,"low":5.83373,"close":5.83384,"volume":70.54000091552734},{"timestamp":1742357400000,"open":5.83384,"high":5.83401,"low":5.83365,"close":5.83386,"volume":84.37999725341797},{"timestamp":1742357460000,"open":5.83377,"high":5.83404,"low":5.8336,"close":5.83385,"volume":114.08000183105469},{"timestamp":1742357520000,"open":5.83385,"high":5.83385,"low":5.83262,"close":5.8328,"volume":119.4000015258789},{"timestamp":1742357580000,"open":5.83296,"high":5.83328,"low":5.83265,"close":5.83327,"volume":136.94000244140625},{"timestamp":1742357640000,"open":5.83339,"high":5.83352,"low":5.83287,"close":5.83301,"volume":136.10000610351562},{"timestamp":1742357700000,"open":5.83309,"high":5.83312,"low":5.83272,"close":5.83282,"volume":79.93000030517578},{"timestamp":1742357760000,"open":5.8327,"high":5.83351,"low":5.8327,"close":5.83351,"volume":125.93000030517578},{"timestamp":1742357820000,"open":5.83364,"high":5.83396,"low":5.83335,"close":5.83383,"volume":104.86000061035156},{"timestamp":1742357880000,"open":5.83387,"high":5.83426,"low":5.8338,"close":5.83423,"volume":67.12999725341797},{"timestamp":1742357940000,"open":5.83414,"high":5.83437,"low":5.83407,"close":5.83434,"volume":61.150001525878906},{"timestamp":1742358000000,"open":5.83422,"high":5.83451,"low":5.834,"close":5.83451,"volume":73.23999786376953},{"timestamp":1742358060000,"open":5.83444,"high":5.8346,"low":5.83426,"close":5.83426,"volume":48.27000045776367},{"timestamp":1742358120000,"open":5.83422,"high":5.83464,"low":5.8341,"close":5.83422,"volume":102.62000274658203},{"timestamp":1742358180000,"open":5.83422,"high":5.83446,"low":5.83335,"close":5.83356,"volume":141.3699951171875},{"timestamp":1742358240000,"open":5.83343,"high":5.83365,"low":5.83314,"close":5.83353,"volume":146.5500030517578},{"timestamp":1742358300000,"open":5.83342,"high":5.8337,"low":5.83328,"close":5.83348,"volume":73.01000213623047},{"timestamp":1742358360000,"open":5.83344,"high":5.83379,"low":5.83343,"close":5.83351,"volume":70.56999969482422},{"timestamp":1742358420000,"open":5.83355,"high":5.83355,"low":5.83281,"close":5.833,"volume":103.26000213623047},{"timestamp":1742358480000,"open":5.83305,"high":5.8334,"low":5.83286,"close":5.83326,"volume":84.19999694824219},{"timestamp":1742358540000,"open":5.8331,"high":5.83349,"low":5.83285,"close":5.8331,"volume":127.58000183105469},{"timestamp":1742358600000,"open":5.83314,"high":5.83349,"low":5.83299,"close":5.83324,"volume":106.16000366210938},{"timestamp":1742358660000,"open":5.83325,"high":5.83348,"low":5.83308,"close":5.83312,"volume":64.04000091552734},{"timestamp":1742358720000,"open":5.83317,"high":5.83333,"low":5.83289,"close":5.83307,"volume":112.58999633789062},{"timestamp":1742358780000,"open":5.83309,"high":5.83314,"low":5.83284,"close":5.83288,"volume":93.58999633789062},{"timestamp":1742358840000,"open":5.83287,"high":5.83316,"low":5.83278,"close":5.83301,"volume":108.76000213623047},{"timestamp":1742358900000,"open":5.83301,"high":5.8333,"low":5.83268,"close":5.83324,"volume":129.49000549316406},{"timestamp":1742358960000,"open":5.8332,"high":5.8333,"low":5.83292,"close":5.8332,"volume":148.42999267578125},{"timestamp":1742359020000,"open":5.83312,"high":5.83337,"low":5.83273,"close":5.83313,"volume":113.86000061035156},{"timestamp":1742359080000,"open":5.83316,"high":5.83333,"low":5.83275,"close":5.83275,"volume":92.2699966430664},{"timestamp":1742359140000,"open":5.83283,"high":5.83301,"low":5.83266,"close":5.83268,"volume":63.7599983215332},{"timestamp":1742359200000,"open":5.83275,"high":5.83299,"low":5.83268,"close":5.83287,"volume":41.880001068115234},{"timestamp":1742359260000,"open":5.83287,"high":5.83287,"low":5.83217,"close":5.83223,"volume":108.5999984741211},{"timestamp":1742359320000,"open":5.8323,"high":5.83268,"low":5.83216,"close":5.83242,"volume":83.1500015258789},{"timestamp":1742359380000,"open":5.83242,"high":5.83259,"low":5.8322,"close":5.83245,"volume":64.33000183105469},{"timestamp":1742359440000,"open":5.83248,"high":5.83256,"low":5.83219,"close":5.83256,"volume":68.6500015258789},{"timestamp":1742359500000,"open":5.8326,"high":5.8328,"low":5.83239,"close":5.83257,"volume":69.66000366210938},{"timestamp":1742359560000,"open":5.83264,"high":5.83264,"low":5.83231,"close":5.83257,"volume":87.33000183105469},{"timestamp":1742359620000,"open":5.83248,"high":5.83263,"low":5.83233,"close":5.83257,"volume":40.38999938964844},{"timestamp":1742359680000,"open":5.8327,"high":5.83274,"low":5.83231,"close":5.83274,"volume":80.66999816894531},{"timestamp":1742359740000,"open":5.8327,"high":5.83274,"low":5.83198,"close":5.83236,"volume":132.3000030517578},{"timestamp":1742359800000,"open":5.8324,"high":5.83251,"low":5.83204,"close":5.83241,"volume":84.02999877929688},{"timestamp":1742359860000,"open":5.83237,"high":5.83243,"low":5.83191,"close":5.83227,"volume":125.88999938964844},{"timestamp":1742359920000,"open":5.83238,"high":5.83255,"low":5.83214,"close":5.83255,"volume":85.37000274658203},{"timestamp":1742359980000,"open":5.8326,"high":5.8326,"low":5.83174,"close":5.83209,"volume":116.26000213623047},{"timestamp":1742360040000,"open":5.83228,"high":5.83228,"low":5.83186,"close":5.83225,"volume":96.0999984741211},{"timestamp":1742360100000,"open":5.83225,"high":5.83225,"low":5.83172,"close":5.83193,"volume":127.12000274658203},{"timestamp":1742360160000,"open":5.83197,"high":5.83242,"low":5.8319,"close":5.83213,"volume":89.08999633789062},{"timestamp":1742360220000,"open":5.83225,"high":5.83257,"low":5.83192,"close":5.83237,"volume":136.6300048828125},{"timestamp":1742360280000,"open":5.83251,"high":5.83277,"low":5.83227,"close":5.83251,"volume":139.33999633789062},{"timestamp":1742360340000,"open":5.83269,"high":5.83273,"low":5.83236,"close":5.83259,"volume":73.66999816894531},{"timestamp":1742360400000,"open":5.8325,"high":5.83283,"low":5.83236,"close":5.8327,"volume":105.33000183105469},{"timestamp":1742360460000,"open":5.83265,"high":5.83326,"low":5.83265,"close":5.83325,"volume":146.3000030517578},{"timestamp":1742360520000,"open":5.83299,"high":5.83331,"low":5.83273,"close":5.83298,"volume":138.9499969482422},{"timestamp":1742360580000,"open":5.83294,"high":5.83354,"low":5.83278,"close":5.83326,"volume":103.33000183105469},{"timestamp":1742360640000,"open":5.83331,"high":5.83367,"low":5.8332,"close":5.83338,"volume":170.00999450683594},{"timestamp":1742360700000,"open":5.83353,"high":5.8336,"low":5.83319,"close":5.8334,"volume":104.94999694824219},{"timestamp":1742360760000,"open":5.8334,"high":5.83404,"low":5.8334,"close":5.83404,"volume":111.86000061035156},{"timestamp":1742360820000,"open":5.83405,"high":5.83452,"low":5.83389,"close":5.83445,"volume":120.62000274658203},{"timestamp":1742360880000,"open":5.83422,"high":5.8343,"low":5.83339,"close":5.83352,"volume":127.01000213623047},{"timestamp":1742360940000,"open":5.83364,"high":5.83407,"low":5.83333,"close":5.83407,"volume":191.92999267578125},{"timestamp":1742361000000,"open":5.83407,"high":5.83446,"low":5.83389,"close":5.8343,"volume":95.0199966430664},{"timestamp":1742361060000,"open":5.83443,"high":5.83483,"low":5.83412,"close":5.8346,"volume":199.97999572753906},{"timestamp":1742361120000,"open":5.83467,"high":5.83505,"low":5.83454,"close":5.83483,"volume":123.5999984741211},{"timestamp":1742361180000,"open":5.83487,"high":5.83487,"low":5.83412,"close":5.83438,"volume":150.63999938964844},{"timestamp":1742361240000,"open":5.83443,"high":5.8348,"low":5.83427,"close":5.8348,"volume":130.8000030517578},{"timestamp":1742361300000,"open":5.83515,"high":5.83534,"low":5.83455,"close":5.83504,"volume":116.05999755859375},{"timestamp":1742361360000,"open":5.83505,"high":5.8352,"low":5.83471,"close":5.83494,"volume":205.30999755859375},{"timestamp":1742361420000,"open":5.83497,"high":5.83518,"low":5.83466,"close":5.83518,"volume":92.52999877929688},{"timestamp":1742361480000,"open":5.83522,"high":5.83522,"low":5.83444,"close":5.83464,"volume":150.82000732421875},{"timestamp":1742361540000,"open":5.83463,"high":5.83495,"low":5.83384,"close":5.8345,"volume":296.30999755859375},{"timestamp":1742361600000,"open":5.83445,"high":5.83457,"low":5.83415,"close":5.83441,"volume":152.6300048828125},{"timestamp":1742361660000,"open":5.83435,"high":5.8346,"low":5.83423,"close":5.8344,"volume":142.69000244140625},{"timestamp":1742361720000,"open":5.8344,"high":5.83455,"low":5.83405,"close":5.83445,"volume":144.63999938964844},{"timestamp":1742361780000,"open":5.83438,"high":5.83458,"low":5.83384,"close":5.83397,"volume":119.9000015258789},{"timestamp":1742361840000,"open":5.83389,"high":5.83454,"low":5.83372,"close":5.83434,"volume":147.7899932861328},{"timestamp":1742361900000,"open":5.83434,"high":5.83466,"low":5.83403,"close":5.83423,"volume":106.29000091552734},{"timestamp":1742361960000,"open":5.83435,"high":5.83439,"low":5.8341,"close":5.83428,"volume":74.58000183105469},{"timestamp":1742362020000,"open":5.83416,"high":5.83441,"low":5.83396,"close":5.83406,"volume":93.6500015258789},{"timestamp":1742362080000,"open":5.83402,"high":5.83434,"low":5.83401,"close":5.83413,"volume":125.83000183105469},{"timestamp":1742362140000,"open":5.83412,"high":5.83465,"low":5.83406,"close":5.83429,"volume":118.62999725341797},{"timestamp":1742362200000,"open":5.83429,"high":5.83455,"low":5.83402,"close":5.83411,"volume":104.3499984741211},{"timestamp":1742362260000,"open":5.83418,"high":5.83432,"low":5.83401,"close":5.8341,"volume":73.56999969482422},{"timestamp":1742362320000,"open":5.83409,"high":5.83409,"low":5.83343,"close":5.83377,"volume":99.70999908447266},{"timestamp":1742362380000,"open":5.83359,"high":5.83373,"low":5.83315,"close":5.83328,"volume":101.9000015258789},{"timestamp":1742362440000,"open":5.83334,"high":5.83358,"low":5.8331,"close":5.83355,"volume":116.69999694824219},{"timestamp":1742362500000,"open":5.8335,"high":5.83386,"low":5.83331,"close":5.83376,"volume":102.18000030517578},{"timestamp":1742362560000,"open":5.83375,"high":5.83401,"low":5.83337,"close":5.83364,"volume":98.87999725341797},{"timestamp":1742362620000,"open":5.8338,"high":5.83382,"low":5.83336,"close":5.83336,"volume":120.05999755859375},{"timestamp":1742362680000,"open":5.83346,"high":5.83364,"low":5.83325,"close":5.83346,"volume":117.01000213623047},{"timestamp":1742362740000,"open":5.83368,"high":5.83425,"low":5.83363,"close":5.83408,"volume":161.75999450683594},{"timestamp":1742362800000,"open":5.83418,"high":5.83425,"low":5.83365,"close":5.83393,"volume":78.97000122070312},{"timestamp":1742362860000,"open":5.83382,"high":5.83401,"low":5.83354,"close":5.83365,"volume":100.73999786376953},{"timestamp":1742362920000,"open":5.83383,"high":5.83384,"low":5.83351,"close":5.83376,"volume":85.86000061035156},{"timestamp":1742362980000,"open":5.83368,"high":5.83382,"low":5.83352,"close":5.83373,"volume":92.4800033569336},{"timestamp":1742363040000,"open":5.83365,"high":5.83374,"low":5.83322,"close":5.83341,"volume":97.94000244140625},{"timestamp":1742363100000,"open":5.83341,"high":5.83344,"low":5.833,"close":5.8331,"volume":129.35000610351562},{"timestamp":1742363160000,"open":5.83305,"high":5.83346,"low":5.83305,"close":5.83346,"volume":98.11000061035156},{"timestamp":1742363220000,"open":5.83336,"high":5.83368,"low":5.83309,"close":5.83344,"volume":271.2900085449219},{"timestamp":1742363280000,"open":5.83342,"high":5.8336,"low":5.83304,"close":5.83335,"volume":149.74000549316406},{"timestamp":1742363340000,"open":5.83343,"high":5.83356,"low":5.83311,"close":5.83356,"volume":151.97999572753906},{"timestamp":1742363400000,"open":5.83363,"high":5.83401,"low":5.83343,"close":5.8339,"volume":179.60000610351562},{"timestamp":1742363460000,"open":5.83388,"high":5.83408,"low":5.83354,"close":5.83356,"volume":79.55000305175781},{"timestamp":1742363520000,"open":5.83394,"high":5.83394,"low":5.83242,"close":5.83261,"volume":93.4000015258789},{"timestamp":1742363580000,"open":5.83261,"high":5.83275,"low":5.83222,"close":5.83242,"volume":132.5399932861328},{"timestamp":1742363640000,"open":5.83241,"high":5.83256,"low":5.83222,"close":5.83248,"volume":133.52000427246094},{"timestamp":1742363700000,"open":5.83248,"high":5.83286,"low":5.83233,"close":5.83282,"volume":162.4199981689453},{"timestamp":1742363760000,"open":5.83278,"high":5.83313,"low":5.83256,"close":5.83307,"volume":139.80999755859375},{"timestamp":1742363820000,"open":5.83306,"high":5.83311,"low":5.83197,"close":5.83243,"volume":215.42999267578125},{"timestamp":1742363880000,"open":5.83247,"high":5.83281,"low":5.83223,"close":5.83253,"volume":127.5},{"timestamp":1742363940000,"open":5.83252,"high":5.8327,"low":5.83226,"close":5.83236,"volume":112.88999938964844},{"timestamp":1742364000000,"open":5.8324,"high":5.83272,"low":5.83213,"close":5.83225,"volume":234.7100067138672},{"timestamp":1742364060000,"open":5.83229,"high":5.83302,"low":5.83221,"close":5.83273,"volume":213.55999755859375},{"timestamp":1742364120000,"open":5.83269,"high":5.83297,"low":5.83225,"close":5.83261,"volume":211.75999450683594},{"timestamp":1742364180000,"open":5.83261,"high":5.83284,"low":5.83211,"close":5.83215,"volume":183.47999572753906},{"timestamp":1742364240000,"open":5.83216,"high":5.83261,"low":5.8318,"close":5.83198,"volume":259.9200134277344},{"timestamp":1742364300000,"open":5.83197,"high":5.83232,"low":5.8319,"close":5.83199,"volume":175.27999877929688},{"timestamp":1742364360000,"open":5.83199,"high":5.83225,"low":5.83184,"close":5.83217,"volume":167.72999572753906},{"timestamp":1742364420000,"open":5.83193,"high":5.83199,"low":5.83162,"close":5.83199,"volume":178.5399932861328},{"timestamp":1742364480000,"open":5.83199,"high":5.83199,"low":5.83152,"close":5.83154,"volume":192.6199951171875},{"timestamp":1742364540000,"open":5.83158,"high":5.83175,"low":5.83119,"close":5.83127,"volume":245.5800018310547},{"timestamp":1742364600000,"open":5.83147,"high":5.83197,"low":5.83115,"close":5.83185,"volume":177.4499969482422},{"timestamp":1742364660000,"open":5.83206,"high":5.83206,"low":5.83144,"close":5.83144,"volume":129.47000122070312},{"timestamp":1742364720000,"open":5.83144,"high":5.83186,"low":5.83142,"close":5.83185,"volume":177.5800018310547},{"timestamp":1742364780000,"open":5.83186,"high":5.8321,"low":5.83159,"close":5.83195,"volume":148.8699951171875},{"timestamp":1742364840000,"open":5.83199,"high":5.83235,"low":5.83135,"close":5.83159,"volume":271.0199890136719},{"timestamp":1742364900000,"open":5.83172,"high":5.83175,"low":5.83082,"close":5.83085,"volume":229.89999389648438},{"timestamp":1742364960000,"open":5.83081,"high":5.83097,"low":5.83057,"close":5.83088,"volume":161.6300048828125},{"timestamp":1742365020000,"open":5.83081,"high":5.83138,"low":5.83073,"close":5.83131,"volume":126.5199966430664},{"timestamp":1742365080000,"open":5.83124,"high":5.83144,"low":5.8305,"close":5.83122,"volume":155.6300048828125},{"timestamp":1742365140000,"open":5.8311,"high":5.83136,"low":5.83016,"close":5.83044,"volume":124.18000030517578},{"timestamp":1742365200000,"open":5.83055,"high":5.83055,"low":5.82953,"close":5.82983,"volume":121.08999633789062},{"timestamp":1742365260000,"open":5.82963,"high":5.83002,"low":5.82946,"close":5.82988,"volume":319.2200012207031},{"timestamp":1742365320000,"open":5.8298,"high":5.83011,"low":5.82939,"close":5.82978,"volume":196.91000366210938},{"timestamp":1742365380000,"open":5.82978,"high":5.83014,"low":5.82923,"close":5.82941,"volume":228.4499969482422},{"timestamp":1742365440000,"open":5.82938,"high":5.82978,"low":5.82924,"close":5.82965,"volume":169.02999877929688},{"timestamp":1742365500000,"open":5.82973,"high":5.83063,"low":5.82952,"close":5.83044,"volume":273.1099853515625},{"timestamp":1742365560000,"open":5.83044,"high":5.83062,"low":5.82999,"close":5.83062,"volume":206.75},{"timestamp":1742365620000,"open":5.83062,"high":5.83094,"low":5.83049,"close":5.83055,"volume":207.24000549316406},{"timestamp":1742365680000,"open":5.83065,"high":5.83072,"low":5.83017,"close":5.83031,"volume":151.74000549316406},{"timestamp":1742365740000,"open":5.83031,"high":5.83058,"low":5.83017,"close":5.83041,"volume":131.16000366210938},{"timestamp":1742365800000,"open":5.83037,"high":5.83057,"low":5.82991,"close":5.83008,"volume":165.60000610351562},{"timestamp":1742365860000,"open":5.83028,"high":5.83084,"low":5.8302,"close":5.83044,"volume":181.1199951171875},{"timestamp":1742365920000,"open":5.83044,"high":5.83072,"low":5.83026,"close":5.83052,"volume":109.76000213623047},{"timestamp":1742365980000,"open":5.8304,"high":5.8308,"low":5.83014,"close":5.83064,"volume":235.8800048828125},{"timestamp":1742366040000,"open":5.83071,"high":5.83134,"low":5.8303,"close":5.83054,"volume":353.0299987792969},{"timestamp":1742366100000,"open":5.83053,"high":5.83098,"low":5.83034,"close":5.83079,"volume":266.82000732421875},{"timestamp":1742366160000,"open":5.83077,"high":5.83126,"low":5.83041,"close":5.83069,"volume":370.42999267578125},{"timestamp":1742366220000,"open":5.83065,"high":5.83099,"low":5.83036,"close":5.8304,"volume":260.95001220703125},{"timestamp":1742366280000,"open":5.8303,"high":5.83045,"low":5.82944,"close":5.82993,"volume":308.1099853515625},{"timestamp":1742366340000,"open":5.82994,"high":5.82997,"low":5.82901,"close":5.82903,"volume":147.2899932861328},{"timestamp":1742366400000,"open":5.82891,"high":5.82914,"low":5.82761,"close":5.82824,"volume":293.9700012207031},{"timestamp":1742366460000,"open":5.82824,"high":5.82864,"low":5.8278,"close":5.82789,"volume":192.83999633789062},{"timestamp":1742366520000,"open":5.82804,"high":5.8282,"low":5.82759,"close":5.82795,"volume":251.94000244140625},{"timestamp":1742366580000,"open":5.82791,"high":5.82841,"low":5.8277,"close":5.82823,"volume":285.6700134277344},{"timestamp":1742366640000,"open":5.82827,"high":5.8292,"low":5.82816,"close":5.82854,"volume":399.7099914550781},{"timestamp":1742366700000,"open":5.82854,"high":5.82955,"low":5.82854,"close":5.82939,"volume":337.2900085449219},{"timestamp":1742366760000,"open":5.82928,"high":5.82947,"low":5.82887,"close":5.82921,"volume":230.4199981689453},{"timestamp":1742366820000,"open":5.82925,"high":5.82995,"low":5.82917,"close":5.82935,"volume":172.41000366210938},{"timestamp":1742366880000,"open":5.82944,"high":5.83006,"low":5.82915,"close":5.82971,"volume":352.6499938964844},{"timestamp":1742366940000,"open":5.82969,"high":5.83064,"low":5.82952,"close":5.83064,"volume":279.1400146484375},{"timestamp":1742367000000,"open":5.83061,"high":5.83068,"low":5.83008,"close":5.83041,"volume":200.19000244140625},{"timestamp":1742367060000,"open":5.83033,"high":5.83066,"low":5.83008,"close":5.83037,"volume":252.11000061035156},{"timestamp":1742367120000,"open":5.83025,"high":5.83077,"low":5.83009,"close":5.83051,"volume":255.38999938964844},{"timestamp":1742367180000,"open":5.83051,"high":5.83059,"low":5.83012,"close":5.83027,"volume":187.85000610351562},{"timestamp":1742367240000,"open":5.83024,"high":5.83048,"low":5.83015,"close":5.83024,"volume":160.1699981689453},{"timestamp":1742367300000,"open":5.83038,"high":5.83051,"low":5.83008,"close":5.83019,"volume":158.02999877929688},{"timestamp":1742367360000,"open":5.83027,"high":5.83075,"low":5.82954,"close":5.83043,"volume":185.72999572753906},{"timestamp":1742367420000,"open":5.83027,"high":5.8304,"low":5.82947,"close":5.82993,"volume":370.5199890136719},{"timestamp":1742367480000,"open":5.82993,"high":5.83025,"low":5.8296,"close":5.82994,"volume":338.6099853515625},{"timestamp":1742367540000,"open":5.82988,"high":5.82988,"low":5.82917,"close":5.82939,"volume":316.30999755859375},{"timestamp":1742367600000,"open":5.82939,"high":5.82999,"low":5.82889,"close":5.82991,"volume":238.27000427246094},{"timestamp":1742367660000,"open":5.82997,"high":5.8306,"low":5.82969,"close":5.82974,"volume":200.55999755859375},{"timestamp":1742367720000,"open":5.82948,"high":5.83028,"low":5.82921,"close":5.8294,"volume":260.7300109863281},{"timestamp":1742367780000,"open":5.82942,"high":5.8299,"low":5.82928,"close":5.82952,"volume":291.4599914550781},{"timestamp":1742367840000,"open":5.82956,"high":5.82986,"low":5.82928,"close":5.82986,"volume":208.8300018310547},{"timestamp":1742367900000,"open":5.82974,"high":5.83029,"low":5.8296,"close":5.82999,"volume":165.33999633789062},{"timestamp":1742367960000,"open":5.8301,"high":5.83061,"low":5.82948,"close":5.82972,"volume":181.86000061035156},{"timestamp":1742368020000,"open":5.82961,"high":5.82987,"low":5.82891,"close":5.82956,"volume":160.75},{"timestamp":1742368080000,"open":5.82948,"high":5.82971,"low":5.82852,"close":5.82875,"volume":224.32000732421875},{"timestamp":1742368140000,"open":5.82879,"high":5.82902,"low":5.8279,"close":5.8279,"volume":328.760009765625},{"timestamp":1742368200000,"open":5.82802,"high":5.82913,"low":5.8279,"close":5.82877,"volume":256.3699951171875},{"timestamp":1742368260000,"open":5.829,"high":5.82914,"low":5.82851,"close":5.82891,"volume":188.6699981689453},{"timestamp":1742368320000,"open":5.82891,"high":5.82988,"low":5.82881,"close":5.82952,"volume":169.02000427246094},{"timestamp":1742368380000,"open":5.82953,"high":5.82967,"low":5.82823,"close":5.82826,"volume":178.0399932861328},{"timestamp":1742368440000,"open":5.82841,"high":5.82902,"low":5.82779,"close":5.82808,"volume":296.94000244140625},{"timestamp":1742368500000,"open":5.82812,"high":5.82845,"low":5.82702,"close":5.82736,"volume":403.3800048828125},{"timestamp":1742368560000,"open":5.8274,"high":5.82783,"low":5.827,"close":5.82743,"volume":461.9200134277344},{"timestamp":1742368620000,"open":5.82747,"high":5.82808,"low":5.82734,"close":5.82761,"volume":187.49000549316406},{"timestamp":1742368680000,"open":5.82769,"high":5.82811,"low":5.82712,"close":5.82783,"volume":274.2699890136719},{"timestamp":1742368740000,"open":5.828,"high":5.82818,"low":5.82767,"close":5.82774,"volume":185.5},{"timestamp":1742368800000,"open":5.82778,"high":5.82838,"low":5.82739,"close":5.82808,"volume":341.0899963378906},{"timestamp":1742368860000,"open":5.82812,"high":5.82832,"low":5.82742,"close":5.82775,"volume":369.92999267578125},{"timestamp":1742368920000,"open":5.82775,"high":5.8284,"low":5.82769,"close":5.82815,"volume":363.69000244140625},{"timestamp":1742368980000,"open":5.82819,"high":5.82887,"low":5.82808,"close":5.8286,"volume":448.489990234375},{"timestamp":1742369040000,"open":5.82871,"high":5.82906,"low":5.82795,"close":5.82817,"volume":286.44000244140625},{"timestamp":1742369100000,"open":5.82807,"high":5.82891,"low":5.82799,"close":5.82884,"volume":302.17999267578125},{"timestamp":1742369160000,"open":5.82877,"high":5.8293,"low":5.82825,"close":5.82872,"volume":382.1400146484375},{"timestamp":1742369220000,"open":5.82852,"high":5.82927,"low":5.8284,"close":5.829,"volume":308.7699890136719},{"timestamp":1742369280000,"open":5.829,"high":5.82922,"low":5.8287,"close":5.82893,"volume":366.7099914550781},{"timestamp":1742369340000,"open":5.82893,"high":5.82936,"low":5.82878,"close":5.82911,"volume":402.0299987792969},{"timestamp":1742369400000,"open":5.82909,"high":5.82995,"low":5.82866,"close":5.82922,"volume":392.75},{"timestamp":1742369460000,"open":5.82926,"high":5.82972,"low":5.82905,"close":5.82905,"volume":439.5299987792969},{"timestamp":1742369520000,"open":5.82912,"high":5.83004,"low":5.82904,"close":5.82947,"volume":369.70001220703125},{"timestamp":1742369580000,"open":5.8294,"high":5.82994,"low":5.82894,"close":5.82918,"volume":220.14999389648438},{"timestamp":1742369640000,"open":5.82926,"high":5.82977,"low":5.82866,"close":5.82891,"volume":322.92999267578125},{"timestamp":1742369700000,"open":5.82887,"high":5.82921,"low":5.82825,"close":5.82853,"volume":361.2699890136719},{"timestamp":1742369760000,"open":5.82832,"high":5.82861,"low":5.82575,"close":5.82575,"volume":559.22998046875},{"timestamp":1742369820000,"open":5.82544,"high":5.82642,"low":5.82318,"close":5.82375,"volume":773.6799926757812},{"timestamp":1742369880000,"open":5.82377,"high":5.82502,"low":5.82322,"close":5.82342,"volume":610},{"timestamp":1742369940000,"open":5.82326,"high":5.82486,"low":5.82326,"close":5.82369,"volume":394.2300109863281},{"timestamp":1742370000000,"open":5.82371,"high":5.82423,"low":5.82279,"close":5.82329,"volume":363.9599914550781},{"timestamp":1742370060000,"open":5.82326,"high":5.8241,"low":5.82245,"close":5.82399,"volume":400.4200134277344},{"timestamp":1742370120000,"open":5.82397,"high":5.82446,"low":5.82256,"close":5.82287,"volume":484.5400085449219},{"timestamp":1742370180000,"open":5.823,"high":5.82302,"low":5.82166,"close":5.82293,"volume":624.1500244140625},{"timestamp":1742370240000,"open":5.82293,"high":5.82355,"low":5.82209,"close":5.82321,"volume":451.55999755859375},{"timestamp":1742370300000,"open":5.82317,"high":5.82437,"low":5.82306,"close":5.82383,"volume":394.3299865722656},{"timestamp":1742370360000,"open":5.82351,"high":5.8243,"low":5.82332,"close":5.8242,"volume":440.2799987792969},{"timestamp":1742370420000,"open":5.82408,"high":5.82475,"low":5.82305,"close":5.82413,"volume":359.80999755859375},{"timestamp":1742370480000,"open":5.8242,"high":5.82492,"low":5.82325,"close":5.82462,"volume":393.1700134277344},{"timestamp":1742370540000,"open":5.82466,"high":5.82606,"low":5.82457,"close":5.82598,"volume":370.6199951171875},{"timestamp":1742370600000,"open":5.82608,"high":5.82645,"low":5.82546,"close":5.82645,"volume":400.3699951171875},{"timestamp":1742370660000,"open":5.82634,"high":5.82683,"low":5.82572,"close":5.82634,"volume":403.7699890136719},{"timestamp":1742370720000,"open":5.82627,"high":5.82692,"low":5.82571,"close":5.82643,"volume":402.3399963378906},{"timestamp":1742370780000,"open":5.82624,"high":5.82677,"low":5.82525,"close":5.82531,"volume":411.94000244140625},{"timestamp":1742370840000,"open":5.82536,"high":5.82612,"low":5.82495,"close":5.82589,"volume":347.94000244140625},{"timestamp":1742370900000,"open":5.82601,"high":5.82683,"low":5.82578,"close":5.8264,"volume":321.30999755859375},{"timestamp":1742370960000,"open":5.82616,"high":5.82643,"low":5.82554,"close":5.82573,"volume":387.3399963378906},{"timestamp":1742371020000,"open":5.82573,"high":5.8261,"low":5.82525,"close":5.82574,"volume":334.4200134277344},{"timestamp":1742371080000,"open":5.82574,"high":5.82607,"low":5.82497,"close":5.82497,"volume":442.3900146484375},{"timestamp":1742371140000,"open":5.82492,"high":5.82578,"low":5.82492,"close":5.8255,"volume":295.8599853515625},{"timestamp":1742371200000,"open":5.82572,"high":5.82647,"low":5.82525,"close":5.82633,"volume":521.2000122070312},{"timestamp":1742371260000,"open":5.82645,"high":5.82684,"low":5.82574,"close":5.82632,"volume":536.6900024414062},{"timestamp":1742371320000,"open":5.82636,"high":5.82779,"low":5.82624,"close":5.82717,"volume":443.4800109863281},{"timestamp":1742371380000,"open":5.82718,"high":5.82821,"low":5.82714,"close":5.82785,"volume":425.3500061035156},{"timestamp":1742371440000,"open":5.82777,"high":5.82863,"low":5.82746,"close":5.82798,"volume":516.25},{"timestamp":1742371500000,"open":5.82803,"high":5.82851,"low":5.82746,"close":5.82827,"volume":358.07000732421875},{"timestamp":1742371560000,"open":5.82826,"high":5.82879,"low":5.82752,"close":5.82784,"volume":375.54998779296875},{"timestamp":1742371620000,"open":5.82784,"high":5.82882,"low":5.82755,"close":5.82853,"volume":353.1700134277344},{"timestamp":1742371680000,"open":5.82865,"high":5.82901,"low":5.82809,"close":5.82819,"volume":304.0299987792969},{"timestamp":1742371740000,"open":5.82819,"high":5.8289,"low":5.82752,"close":5.82752,"volume":375.3900146484375},{"timestamp":1742371800000,"open":5.82753,"high":5.82847,"low":5.82695,"close":5.82717,"volume":377.45001220703125},{"timestamp":1742371860000,"open":5.82697,"high":5.82797,"low":5.82682,"close":5.82718,"volume":489.1300048828125},{"timestamp":1742371920000,"open":5.82729,"high":5.82744,"low":5.82619,"close":5.82688,"volume":372.989990234375},{"timestamp":1742371980000,"open":5.82684,"high":5.82711,"low":5.82551,"close":5.82605,"volume":410.6199951171875},{"timestamp":1742372040000,"open":5.82601,"high":5.82631,"low":5.82561,"close":5.82568,"volume":244.72000122070312},{"timestamp":1742372100000,"open":5.82562,"high":5.82612,"low":5.82508,"close":5.82553,"volume":293.1199951171875},{"timestamp":1742372160000,"open":5.82549,"high":5.82623,"low":5.82491,"close":5.8252,"volume":214.61000061035156},{"timestamp":1742372220000,"open":5.82524,"high":5.82567,"low":5.82471,"close":5.82567,"volume":302.1099853515625},{"timestamp":1742372280000,"open":5.82563,"high":5.82617,"low":5.8253,"close":5.82549,"volume":181.30999755859375},{"timestamp":1742372340000,"open":5.82557,"high":5.82625,"low":5.82541,"close":5.82561,"volume":199.91000366210938},{"timestamp":1742372400000,"open":5.82577,"high":5.82577,"low":5.82499,"close":5.8252,"volume":229.08999633789062},{"timestamp":1742372460000,"open":5.82528,"high":5.82556,"low":5.82506,"close":5.82526,"volume":179.25},{"timestamp":1742372520000,"open":5.82539,"high":5.82595,"low":5.82491,"close":5.82581,"volume":278.5299987792969},{"timestamp":1742372580000,"open":5.82581,"high":5.8263,"low":5.82546,"close":5.82622,"volume":267.45001220703125},{"timestamp":1742372640000,"open":5.82623,"high":5.82639,"low":5.82585,"close":5.82605,"volume":247.74000549316406},{"timestamp":1742372700000,"open":5.82609,"high":5.82622,"low":5.82527,"close":5.82563,"volume":255.5800018310547},{"timestamp":1742372760000,"open":5.82579,"high":5.82627,"low":5.8253,"close":5.82627,"volume":237.9499969482422},{"timestamp":1742372820000,"open":5.82598,"high":5.82643,"low":5.82561,"close":5.82611,"volume":231.63999938964844},{"timestamp":1742372880000,"open":5.82611,"high":5.82723,"low":5.82596,"close":5.82723,"volume":242.05999755859375},{"timestamp":1742372940000,"open":5.82711,"high":5.82743,"low":5.82686,"close":5.82691,"volume":213.1199951171875},{"timestamp":1742373000000,"open":5.82705,"high":5.82798,"low":5.82679,"close":5.82782,"volume":285.9800109863281},{"timestamp":1742373060000,"open":5.82781,"high":5.8284,"low":5.82765,"close":5.82802,"volume":261.3299865722656},{"timestamp":1742373120000,"open":5.82802,"high":5.8289,"low":5.82783,"close":5.82865,"volume":350.79998779296875},{"timestamp":1742373180000,"open":5.82869,"high":5.82869,"low":5.82819,"close":5.82843,"volume":295.510009765625},{"timestamp":1742373240000,"open":5.82841,"high":5.82862,"low":5.82811,"close":5.82862,"volume":286.1700134277344},{"timestamp":1742373300000,"open":5.82867,"high":5.82887,"low":5.82833,"close":5.82856,"volume":220.64999389648438},{"timestamp":1742373360000,"open":5.82873,"high":5.82933,"low":5.82839,"close":5.82917,"volume":274.8999938964844},{"timestamp":1742373420000,"open":5.82939,"high":5.82976,"low":5.82906,"close":5.82946,"volume":274.5299987792969},{"timestamp":1742373480000,"open":5.82946,"high":5.82968,"low":5.82822,"close":5.82826,"volume":274.0299987792969},{"timestamp":1742373540000,"open":5.82832,"high":5.829,"low":5.82812,"close":5.82872,"volume":305.3800048828125},{"timestamp":1742373600000,"open":5.82875,"high":5.82882,"low":5.82811,"close":5.8283,"volume":315.0799865722656},{"timestamp":1742373660000,"open":5.82836,"high":5.82869,"low":5.82791,"close":5.82831,"volume":346.07000732421875},{"timestamp":1742373720000,"open":5.82827,"high":5.82892,"low":5.82819,"close":5.82831,"volume":229.1300048828125},{"timestamp":1742373780000,"open":5.82827,"high":5.82855,"low":5.82703,"close":5.8276,"volume":350.010009765625},{"timestamp":1742373840000,"open":5.8276,"high":5.82821,"low":5.82745,"close":5.82779,"volume":305.4800109863281},{"timestamp":1742373900000,"open":5.82787,"high":5.82815,"low":5.82748,"close":5.82765,"volume":248.4199981689453},{"timestamp":1742373960000,"open":5.82769,"high":5.82824,"low":5.82692,"close":5.82707,"volume":236.35000610351562},{"timestamp":1742374020000,"open":5.82706,"high":5.8271,"low":5.82643,"close":5.82672,"volume":215.07000732421875},{"timestamp":1742374080000,"open":5.8268,"high":5.82707,"low":5.82608,"close":5.82666,"volume":269.95001220703125},{"timestamp":1742374140000,"open":5.82667,"high":5.82685,"low":5.82616,"close":5.82678,"volume":272.04998779296875},{"timestamp":1742374200000,"open":5.82654,"high":5.82665,"low":5.82594,"close":5.82639,"volume":195.8699951171875},{"timestamp":1742374260000,"open":5.82635,"high":5.82675,"low":5.82608,"close":5.82639,"volume":251},{"timestamp":1742374320000,"open":5.82639,"high":5.8269,"low":5.82606,"close":5.82652,"volume":232.55999755859375},{"timestamp":1742374380000,"open":5.82651,"high":5.8268,"low":5.82627,"close":5.82649,"volume":228.80999755859375},{"timestamp":1742374440000,"open":5.82644,"high":5.82731,"low":5.82634,"close":5.82731,"volume":249.61000061035156},{"timestamp":1742374500000,"open":5.82731,"high":5.82791,"low":5.82719,"close":5.82756,"volume":279.1099853515625},{"timestamp":1742374560000,"open":5.82748,"high":5.82787,"low":5.82741,"close":5.82767,"volume":237.02999877929688},{"timestamp":1742374620000,"open":5.82768,"high":5.82783,"low":5.8272,"close":5.82737,"volume":224.19000244140625},{"timestamp":1742374680000,"open":5.82735,"high":5.82794,"low":5.82718,"close":5.82792,"volume":390.7799987792969},{"timestamp":1742374740000,"open":5.82785,"high":5.82802,"low":5.8272,"close":5.82738,"volume":384.489990234375},{"timestamp":1742374800000,"open":5.82738,"high":5.82756,"low":5.82646,"close":5.82662,"volume":423.19000244140625},{"timestamp":1742374860000,"open":5.82664,"high":5.82707,"low":5.8261,"close":5.82616,"volume":460.4100036621094},{"timestamp":1742374920000,"open":5.82624,"high":5.82688,"low":5.82618,"close":5.82653,"volume":396.6000061035156},{"timestamp":1742374980000,"open":5.82664,"high":5.82725,"low":5.82615,"close":5.82665,"volume":368.239990234375},{"timestamp":1742375040000,"open":5.82657,"high":5.82674,"low":5.82616,"close":5.8265,"volume":449.7099914550781},{"timestamp":1742375100000,"open":5.8265,"high":5.82669,"low":5.8261,"close":5.82634,"volume":233.11000061035156},{"timestamp":1742375160000,"open":5.82637,"high":5.82667,"low":5.82611,"close":5.8263,"volume":304.4200134277344},{"timestamp":1742375220000,"open":5.82638,"high":5.82701,"low":5.82616,"close":5.82701,"volume":200.52999877929688},{"timestamp":1742375280000,"open":5.82697,"high":5.8272,"low":5.82649,"close":5.82685,"volume":288.9599914550781},{"timestamp":1742375340000,"open":5.82707,"high":5.82711,"low":5.82664,"close":5.82678,"volume":193.30999755859375},{"timestamp":1742375400000,"open":5.82671,"high":5.82705,"low":5.82654,"close":5.82684,"volume":119.44000244140625},{"timestamp":1742375460000,"open":5.82691,"high":5.82702,"low":5.82609,"close":5.82702,"volume":198.27000427246094},{"timestamp":1742375520000,"open":5.82693,"high":5.82708,"low":5.82662,"close":5.82685,"volume":230.74000549316406},{"timestamp":1742375580000,"open":5.8268,"high":5.827,"low":5.82525,"close":5.82574,"volume":307.8699951171875},{"timestamp":1742375640000,"open":5.82572,"high":5.82586,"low":5.82504,"close":5.82535,"volume":347.510009765625},{"timestamp":1742375700000,"open":5.82521,"high":5.82567,"low":5.82503,"close":5.82554,"volume":277.2799987792969},{"timestamp":1742375760000,"open":5.82566,"high":5.8258,"low":5.82526,"close":5.82545,"volume":160.9199981689453},{"timestamp":1742375820000,"open":5.82544,"high":5.82618,"low":5.82543,"close":5.82597,"volume":214.77999877929688},{"timestamp":1742375880000,"open":5.82604,"high":5.82637,"low":5.82541,"close":5.82564,"volume":262.6099853515625},{"timestamp":1742375940000,"open":5.8256,"high":5.82588,"low":5.82534,"close":5.82561,"volume":307.5},{"timestamp":1742376000000,"open":5.82561,"high":5.8257,"low":5.82523,"close":5.82549,"volume":284.5400085449219},{"timestamp":1742376060000,"open":5.82546,"high":5.8261,"low":5.82541,"close":5.82547,"volume":371},{"timestamp":1742376120000,"open":5.82548,"high":5.82597,"low":5.82534,"close":5.82584,"volume":214.27000427246094},{"timestamp":1742376180000,"open":5.8257,"high":5.82637,"low":5.82552,"close":5.82617,"volume":266.6099853515625},{"timestamp":1742376240000,"open":5.82605,"high":5.82656,"low":5.82589,"close":5.82641,"volume":160.9199981689453},{"timestamp":1742376300000,"open":5.82637,"high":5.82643,"low":5.82587,"close":5.82606,"volume":180.8800048828125},{"timestamp":1742376360000,"open":5.82607,"high":5.82637,"low":5.8259,"close":5.82633,"volume":160.02000427246094},{"timestamp":1742376420000,"open":5.82649,"high":5.82657,"low":5.82613,"close":5.82621,"volume":175.13999938964844},{"timestamp":1742376480000,"open":5.82615,"high":5.82644,"low":5.82574,"close":5.82591,"volume":174.5500030517578},{"timestamp":1742376540000,"open":5.82598,"high":5.82625,"low":5.82587,"close":5.82593,"volume":171.42999267578125},{"timestamp":1742376600000,"open":5.82614,"high":5.82645,"low":5.82589,"close":5.82641,"volume":235.5399932861328},{"timestamp":1742376660000,"open":5.8264,"high":5.82654,"low":5.82606,"close":5.82638,"volume":189.60000610351562},{"timestamp":1742376720000,"open":5.82626,"high":5.82763,"low":5.82614,"close":5.8274,"volume":296.3999938964844},{"timestamp":1742376780000,"open":5.82749,"high":5.82804,"low":5.82736,"close":5.82754,"volume":238.7100067138672},{"timestamp":1742376840000,"open":5.82746,"high":5.82784,"low":5.82735,"close":5.82749,"volume":162.55999755859375},{"timestamp":1742376900000,"open":5.82774,"high":5.82792,"low":5.82705,"close":5.82735,"volume":156.19000244140625},{"timestamp":1742376960000,"open":5.82734,"high":5.82764,"low":5.82697,"close":5.82755,"volume":220.80999755859375},{"timestamp":1742377020000,"open":5.82751,"high":5.82829,"low":5.82739,"close":5.82791,"volume":200.9499969482422},{"timestamp":1742377080000,"open":5.82795,"high":5.82813,"low":5.82741,"close":5.82778,"volume":250.25999450683594},{"timestamp":1742377140000,"open":5.82756,"high":5.82812,"low":5.82753,"close":5.82797,"volume":122.93000030517578},{"timestamp":1742377200000,"open":5.82813,"high":5.82823,"low":5.82769,"close":5.82797,"volume":150.22999572753906},{"timestamp":1742377260000,"open":5.82795,"high":5.82817,"low":5.82728,"close":5.82779,"volume":215.6999969482422},{"timestamp":1742377320000,"open":5.82766,"high":5.82821,"low":5.82736,"close":5.82795,"volume":188.07000732421875},{"timestamp":1742377380000,"open":5.82795,"high":5.82806,"low":5.82726,"close":5.82757,"volume":158.4600067138672},{"timestamp":1742377440000,"open":5.8275,"high":5.82767,"low":5.82717,"close":5.82748,"volume":202.88999938964844},{"timestamp":1742377500000,"open":5.82756,"high":5.82772,"low":5.82706,"close":5.82728,"volume":146.47000122070312},{"timestamp":1742377560000,"open":5.82727,"high":5.82758,"low":5.82713,"close":5.82738,"volume":198.88999938964844},{"timestamp":1742377620000,"open":5.82737,"high":5.82753,"low":5.82673,"close":5.82693,"volume":175.19000244140625},{"timestamp":1742377680000,"open":5.82697,"high":5.82753,"low":5.82682,"close":5.82749,"volume":263.2300109863281},{"timestamp":1742377740000,"open":5.82745,"high":5.82811,"low":5.82704,"close":5.82779,"volume":394.4200134277344},{"timestamp":1742377800000,"open":5.82767,"high":5.82821,"low":5.82763,"close":5.82807,"volume":274.44000244140625},{"timestamp":1742377860000,"open":5.82803,"high":5.82858,"low":5.82797,"close":5.82848,"volume":328.1199951171875},{"timestamp":1742377920000,"open":5.82847,"high":5.82923,"low":5.82832,"close":5.82899,"volume":233.1999969482422},{"timestamp":1742377980000,"open":5.82898,"high":5.82913,"low":5.82839,"close":5.8289,"volume":314.0400085449219},{"timestamp":1742378040000,"open":5.82856,"high":5.82905,"low":5.82795,"close":5.82817,"volume":387.2900085449219},{"timestamp":1742378100000,"open":5.82813,"high":5.82819,"low":5.82716,"close":5.82782,"volume":407.4100036621094},{"timestamp":1742378160000,"open":5.82762,"high":5.82851,"low":5.82733,"close":5.82789,"volume":356.7099914550781},{"timestamp":1742378220000,"open":5.82777,"high":5.82831,"low":5.82744,"close":5.82762,"volume":227.83999633789062},{"timestamp":1742378280000,"open":5.82767,"high":5.82787,"low":5.8272,"close":5.8278,"volume":387.6700134277344},{"timestamp":1742378340000,"open":5.82783,"high":5.82785,"low":5.82681,"close":5.82706,"volume":230.52999877929688},{"timestamp":1742378400000,"open":5.82724,"high":5.82793,"low":5.82716,"close":5.82742,"volume":231.47000122070312},{"timestamp":1742378460000,"open":5.82752,"high":5.82773,"low":5.82716,"close":5.82741,"volume":207.13999938964844},{"timestamp":1742378520000,"open":5.82745,"high":5.82778,"low":5.82725,"close":5.82738,"volume":140.61000061035156},{"timestamp":1742378580000,"open":5.8275,"high":5.82775,"low":5.82707,"close":5.82739,"volume":210.88999938964844},{"timestamp":1742378640000,"open":5.82735,"high":5.82765,"low":5.82657,"close":5.82717,"volume":221.97000122070312},{"timestamp":1742378700000,"open":5.82711,"high":5.82717,"low":5.82622,"close":5.82634,"volume":245},{"timestamp":1742378760000,"open":5.82629,"high":5.82638,"low":5.82573,"close":5.82627,"volume":333.3999938964844},{"timestamp":1742378820000,"open":5.82623,"high":5.82623,"low":5.8253,"close":5.82571,"volume":242.92999267578125},{"timestamp":1742378880000,"open":5.82569,"high":5.82594,"low":5.82506,"close":5.82518,"volume":148.6300048828125},{"timestamp":1742378940000,"open":5.82527,"high":5.82553,"low":5.82501,"close":5.82535,"volume":201.22999572753906},{"timestamp":1742379000000,"open":5.8254,"high":5.82592,"low":5.82524,"close":5.8258,"volume":225.3000030517578},{"timestamp":1742379060000,"open":5.82579,"high":5.82598,"low":5.8255,"close":5.82574,"volume":155.63999938964844},{"timestamp":1742379120000,"open":5.82569,"high":5.82601,"low":5.82527,"close":5.82582,"volume":281.45001220703125},{"timestamp":1742379180000,"open":5.82569,"high":5.82605,"low":5.82519,"close":5.82548,"volume":249.88999938964844},{"timestamp":1742379240000,"open":5.82548,"high":5.82646,"low":5.82526,"close":5.82611,"volume":274.9800109863281},{"timestamp":1742379300000,"open":5.82611,"high":5.82658,"low":5.8261,"close":5.82645,"volume":220.83999633789062},{"timestamp":1742379360000,"open":5.8265,"high":5.82665,"low":5.82617,"close":5.82645,"volume":152.6199951171875},{"timestamp":1742379420000,"open":5.82656,"high":5.8267,"low":5.82622,"close":5.82632,"volume":158.22999572753906},{"timestamp":1742379480000,"open":5.8264,"high":5.82749,"low":5.82636,"close":5.82687,"volume":208.36000061035156},{"timestamp":1742379540000,"open":5.82695,"high":5.82745,"low":5.8268,"close":5.82732,"volume":103.62000274658203},{"timestamp":1742379600000,"open":5.82736,"high":5.82759,"low":5.82716,"close":5.82743,"volume":116.8499984741211},{"timestamp":1742379660000,"open":5.82743,"high":5.82811,"low":5.82742,"close":5.82786,"volume":244.3300018310547},{"timestamp":1742379720000,"open":5.82786,"high":5.82833,"low":5.82758,"close":5.82815,"volume":251.2100067138672},{"timestamp":1742379780000,"open":5.82827,"high":5.82846,"low":5.82773,"close":5.82773,"volume":243.27999877929688},{"timestamp":1742379840000,"open":5.82771,"high":5.82813,"low":5.82739,"close":5.82808,"volume":184.8000030517578},{"timestamp":1742379900000,"open":5.82804,"high":5.82804,"low":5.82718,"close":5.82766,"volume":166.02000427246094},{"timestamp":1742379960000,"open":5.8275,"high":5.82827,"low":5.82743,"close":5.8279,"volume":164.85000610351562},{"timestamp":1742380020000,"open":5.82798,"high":5.82815,"low":5.82753,"close":5.82769,"volume":183.19000244140625},{"timestamp":1742380080000,"open":5.82769,"high":5.82782,"low":5.82699,"close":5.82699,"volume":217.97999572753906},{"timestamp":1742380140000,"open":5.82692,"high":5.82748,"low":5.82692,"close":5.82701,"volume":117.02999877929688},{"timestamp":1742380200000,"open":5.82727,"high":5.82735,"low":5.82615,"close":5.82662,"volume":171.88999938964844},{"timestamp":1742380260000,"open":5.82656,"high":5.82675,"low":5.82611,"close":5.82661,"volume":178.35000610351562},{"timestamp":1742380320000,"open":5.82665,"high":5.82741,"low":5.82564,"close":5.8264,"volume":265.6300048828125},{"timestamp":1742380380000,"open":5.82648,"high":5.82702,"low":5.82616,"close":5.82693,"volume":195.22000122070312},{"timestamp":1742380440000,"open":5.82694,"high":5.82711,"low":5.82628,"close":5.82658,"volume":211.14999389648438},{"timestamp":1742380500000,"open":5.8267,"high":5.82682,"low":5.82612,"close":5.82624,"volume":188.22999572753906},{"timestamp":1742380560000,"open":5.8263,"high":5.82652,"low":5.82609,"close":5.82633,"volume":86.6500015258789},{"timestamp":1742380620000,"open":5.82639,"high":5.82645,"low":5.82594,"close":5.8262,"volume":127.94999694824219},{"timestamp":1742380680000,"open":5.8262,"high":5.82668,"low":5.82584,"close":5.82626,"volume":193.6699981689453},{"timestamp":1742380740000,"open":5.8262,"high":5.82656,"low":5.82608,"close":5.82642,"volume":199.58999633789062},{"timestamp":1742380800000,"open":5.8264,"high":5.82648,"low":5.82601,"close":5.82627,"volume":153.3300018310547},{"timestamp":1742380860000,"open":5.82612,"high":5.8263,"low":5.82559,"close":5.82574,"volume":75.55000305175781},{"timestamp":1742380920000,"open":5.82595,"high":5.82611,"low":5.82529,"close":5.82545,"volume":146.63999938964844},{"timestamp":1742380980000,"open":5.82551,"high":5.82576,"low":5.82518,"close":5.82542,"volume":154.14999389648438},{"timestamp":1742381040000,"open":5.82548,"high":5.82566,"low":5.82506,"close":5.82521,"volume":178.86000061035156},{"timestamp":1742381100000,"open":5.82512,"high":5.82596,"low":5.82511,"close":5.82532,"volume":202.47000122070312},{"timestamp":1742381160000,"open":5.8254,"high":5.82561,"low":5.82514,"close":5.82531,"volume":132.67999267578125},{"timestamp":1742381220000,"open":5.82513,"high":5.82558,"low":5.82496,"close":5.82538,"volume":111.47000122070312},{"timestamp":1742381280000,"open":5.82543,"high":5.82576,"low":5.82514,"close":5.82562,"volume":148.02999877929688},{"timestamp":1742381340000,"open":5.82568,"high":5.82594,"low":5.82519,"close":5.82558,"volume":168.64999389648438},{"timestamp":1742381400000,"open":5.82558,"high":5.8258,"low":5.82496,"close":5.82504,"volume":216.3000030517578},{"timestamp":1742381460000,"open":5.82503,"high":5.82513,"low":5.82405,"close":5.82428,"volume":227.3800048828125},{"timestamp":1742381520000,"open":5.82439,"high":5.8246,"low":5.82392,"close":5.82454,"volume":125.52999877929688},{"timestamp":1742381580000,"open":5.82433,"high":5.8255,"low":5.82409,"close":5.82547,"volume":186.44000244140625},{"timestamp":1742381640000,"open":5.82533,"high":5.82607,"low":5.82527,"close":5.82607,"volume":109.55999755859375},{"timestamp":1742381700000,"open":5.82627,"high":5.82635,"low":5.82555,"close":5.82598,"volume":172.2100067138672},{"timestamp":1742381760000,"open":5.82604,"high":5.82616,"low":5.82564,"close":5.82579,"volume":145.30999755859375},{"timestamp":1742381820000,"open":5.82572,"high":5.82595,"low":5.82567,"close":5.82583,"volume":151.1999969482422},{"timestamp":1742381880000,"open":5.82578,"high":5.82595,"low":5.82541,"close":5.82568,"volume":133.1999969482422},{"timestamp":1742381940000,"open":5.82573,"high":5.82585,"low":5.82542,"close":5.82547,"volume":118.30000305175781},{"timestamp":1742382000000,"open":5.82558,"high":5.82575,"low":5.82459,"close":5.82488,"volume":167.97000122070312},{"timestamp":1742382060000,"open":5.82489,"high":5.82509,"low":5.82469,"close":5.82481,"volume":144.97000122070312},{"timestamp":1742382120000,"open":5.8249,"high":5.82503,"low":5.82422,"close":5.82454,"volume":204.5500030517578},{"timestamp":1742382180000,"open":5.82437,"high":5.82503,"low":5.82437,"close":5.82487,"volume":226.60000610351562},{"timestamp":1742382240000,"open":5.82483,"high":5.82506,"low":5.82442,"close":5.82466,"volume":151.3300018310547},{"timestamp":1742382300000,"open":5.82466,"high":5.82466,"low":5.824,"close":5.824,"volume":173.41000366210938},{"timestamp":1742382360000,"open":5.82417,"high":5.82422,"low":5.82326,"close":5.8239,"volume":147.63999938964844},{"timestamp":1742382420000,"open":5.82391,"high":5.82452,"low":5.82317,"close":5.82451,"volume":191.33999633789062},{"timestamp":1742382480000,"open":5.82446,"high":5.82565,"low":5.82436,"close":5.82528,"volume":184.67999267578125},{"timestamp":1742382540000,"open":5.82516,"high":5.82569,"low":5.8248,"close":5.82543,"volume":185.3699951171875},{"timestamp":1742382600000,"open":5.82539,"high":5.8256,"low":5.82505,"close":5.8254,"volume":169.4600067138672},{"timestamp":1742382660000,"open":5.82568,"high":5.82583,"low":5.82506,"close":5.82553,"volume":189.67999267578125},{"timestamp":1742382720000,"open":5.82549,"high":5.8261,"low":5.82547,"close":5.82596,"volume":125.38999938964844},{"timestamp":1742382780000,"open":5.826,"high":5.82634,"low":5.82556,"close":5.82609,"volume":190.94000244140625},{"timestamp":1742382840000,"open":5.82617,"high":5.82633,"low":5.82547,"close":5.82595,"volume":148.86000061035156},{"timestamp":1742382900000,"open":5.82591,"high":5.82624,"low":5.82572,"close":5.82602,"volume":85.4800033569336},{"timestamp":1742382960000,"open":5.8261,"high":5.82632,"low":5.8257,"close":5.82593,"volume":215.63999938964844},{"timestamp":1742383020000,"open":5.82585,"high":5.82628,"low":5.82585,"close":5.82612,"volume":104.79000091552734},{"timestamp":1742383080000,"open":5.82597,"high":5.82629,"low":5.82574,"close":5.82616,"volume":153.42999267578125},{"timestamp":1742383140000,"open":5.82615,"high":5.82622,"low":5.82542,"close":5.82557,"volume":165.8699951171875},{"timestamp":1742383200000,"open":5.8256,"high":5.82587,"low":5.82501,"close":5.82546,"volume":138},{"timestamp":1742383260000,"open":5.82542,"high":5.82556,"low":5.82505,"close":5.82515,"volume":120.9000015258789},{"timestamp":1742383320000,"open":5.82519,"high":5.82536,"low":5.82436,"close":5.82501,"volume":144.55999755859375},{"timestamp":1742383380000,"open":5.82512,"high":5.82613,"low":5.82487,"close":5.82605,"volume":188.2899932861328},{"timestamp":1742383440000,"open":5.82593,"high":5.82656,"low":5.82546,"close":5.82566,"volume":240.35000610351562},{"timestamp":1742383500000,"open":5.82562,"high":5.82645,"low":5.82562,"close":5.82622,"volume":193.14999389648438},{"timestamp":1742383560000,"open":5.82624,"high":5.82665,"low":5.82614,"close":5.82621,"volume":146.14999389648438},{"timestamp":1742383620000,"open":5.82637,"high":5.82662,"low":5.82629,"close":5.82654,"volume":166.5800018310547},{"timestamp":1742383680000,"open":5.82654,"high":5.82714,"low":5.82623,"close":5.82645,"volume":174.22999572753906},{"timestamp":1742383740000,"open":5.82629,"high":5.82662,"low":5.82605,"close":5.8264,"volume":183.6199951171875},{"timestamp":1742383800000,"open":5.8264,"high":5.82647,"low":5.82581,"close":5.82595,"volume":111.23999786376953},{"timestamp":1742383860000,"open":5.82585,"high":5.82621,"low":5.82584,"close":5.82608,"volume":98.8499984741211},{"timestamp":1742383920000,"open":5.82612,"high":5.82666,"low":5.82589,"close":5.82663,"volume":128.0500030517578},{"timestamp":1742383980000,"open":5.82668,"high":5.82721,"low":5.82647,"close":5.82696,"volume":205.4199981689453},{"timestamp":1742384040000,"open":5.82712,"high":5.8274,"low":5.82686,"close":5.82703,"volume":182.19000244140625},{"timestamp":1742384100000,"open":5.82706,"high":5.82778,"low":5.82697,"close":5.8274,"volume":205.22999572753906},{"timestamp":1742384160000,"open":5.82744,"high":5.82782,"low":5.82715,"close":5.82765,"volume":235.3699951171875},{"timestamp":1742384220000,"open":5.82765,"high":5.82784,"low":5.82741,"close":5.82763,"volume":176.80999755859375},{"timestamp":1742384280000,"open":5.82763,"high":5.82814,"low":5.82711,"close":5.82788,"volume":154.32000732421875},{"timestamp":1742384340000,"open":5.828,"high":5.82815,"low":5.82736,"close":5.82741,"volume":203.16000366210938},{"timestamp":1742384400000,"open":5.82757,"high":5.82839,"low":5.82733,"close":5.82833,"volume":236.9199981689453},{"timestamp":1742384460000,"open":5.8282,"high":5.82828,"low":5.82756,"close":5.82786,"volume":148.57000732421875},{"timestamp":1742384520000,"open":5.82822,"high":5.82879,"low":5.82781,"close":5.82858,"volume":157},{"timestamp":1742384580000,"open":5.82859,"high":5.82872,"low":5.82827,"close":5.82867,"volume":156.17999267578125},{"timestamp":1742384640000,"open":5.82866,"high":5.82917,"low":5.82848,"close":5.82895,"volume":225.9499969482422},{"timestamp":1742384700000,"open":5.82912,"high":5.82954,"low":5.82874,"close":5.82922,"volume":195.50999450683594},{"timestamp":1742384760000,"open":5.82926,"high":5.82945,"low":5.82881,"close":5.829,"volume":178.02000427246094},{"timestamp":1742384820000,"open":5.82908,"high":5.82955,"low":5.82872,"close":5.82894,"volume":130.0800018310547},{"timestamp":1742384880000,"open":5.82894,"high":5.82908,"low":5.8288,"close":5.82899,"volume":69.7699966430664},{"timestamp":1742384940000,"open":5.82895,"high":5.82933,"low":5.82883,"close":5.8292,"volume":127.3499984741211},{"timestamp":1742385000000,"open":5.82913,"high":5.8293,"low":5.82873,"close":5.82904,"volume":224.6999969482422},{"timestamp":1742385060000,"open":5.82899,"high":5.82928,"low":5.82867,"close":5.82906,"volume":218.85000610351562},{"timestamp":1742385120000,"open":5.82914,"high":5.82944,"low":5.82887,"close":5.82922,"volume":231.52999877929688},{"timestamp":1742385180000,"open":5.82924,"high":5.82975,"low":5.82918,"close":5.82956,"volume":292.989990234375},{"timestamp":1742385240000,"open":5.82958,"high":5.82982,"low":5.82912,"close":5.82941,"volume":226.47999572753906},{"timestamp":1742385300000,"open":5.82942,"high":5.83006,"low":5.82916,"close":5.82982,"volume":245.77999877929688},{"timestamp":1742385360000,"open":5.82986,"high":5.83041,"low":5.82761,"close":5.82931,"volume":476.1700134277344},{"timestamp":1742385420000,"open":5.82959,"high":5.82965,"low":5.82857,"close":5.82938,"volume":348.44000244140625},{"timestamp":1742385480000,"open":5.82939,"high":5.82951,"low":5.82834,"close":5.82856,"volume":285.4800109863281},{"timestamp":1742385540000,"open":5.8286,"high":5.82893,"low":5.82838,"close":5.82839,"volume":178.47000122070312},{"timestamp":1742385600000,"open":5.82863,"high":5.82899,"low":5.8282,"close":5.8285,"volume":239.33999633789062},{"timestamp":1742385660000,"open":5.82858,"high":5.82918,"low":5.82828,"close":5.82893,"volume":280.2099914550781},{"timestamp":1742385720000,"open":5.82898,"high":5.82948,"low":5.82882,"close":5.82909,"volume":233.7100067138672},{"timestamp":1742385780000,"open":5.82929,"high":5.8293,"low":5.82869,"close":5.82892,"volume":144.61000061035156},{"timestamp":1742385840000,"open":5.82892,"high":5.82921,"low":5.82854,"close":5.82921,"volume":194.1199951171875},{"timestamp":1742385900000,"open":5.82922,"high":5.82942,"low":5.82863,"close":5.82911,"volume":221.10000610351562},{"timestamp":1742385960000,"open":5.82912,"high":5.82964,"low":5.8291,"close":5.82934,"volume":194.8000030517578},{"timestamp":1742386020000,"open":5.82945,"high":5.82945,"low":5.82899,"close":5.82913,"volume":145.7899932861328},{"timestamp":1742386080000,"open":5.82922,"high":5.82969,"low":5.82909,"close":5.82946,"volume":198.05999755859375},{"timestamp":1742386140000,"open":5.8293,"high":5.82979,"low":5.82872,"close":5.82912,"volume":253.77999877929688},{"timestamp":1742386200000,"open":5.8292,"high":5.82944,"low":5.82854,"close":5.82907,"volume":259.1400146484375},{"timestamp":1742386260000,"open":5.82908,"high":5.82959,"low":5.82888,"close":5.82926,"volume":267.989990234375},{"timestamp":1742386320000,"open":5.82939,"high":5.83015,"low":5.82938,"close":5.8299,"volume":208.14999389648438},{"timestamp":1742386380000,"open":5.82998,"high":5.83012,"low":5.82937,"close":5.82958,"volume":247.9600067138672},{"timestamp":1742386440000,"open":5.82942,"high":5.82981,"low":5.82925,"close":5.82975,"volume":150.17999267578125},{"timestamp":1742386500000,"open":5.82985,"high":5.82991,"low":5.82934,"close":5.8295,"volume":185.9199981689453},{"timestamp":1742386560000,"open":5.82952,"high":5.82963,"low":5.82894,"close":5.82938,"volume":205.7899932861328},{"timestamp":1742386620000,"open":5.82938,"high":5.82961,"low":5.8292,"close":5.82937,"volume":222.16000366210938},{"timestamp":1742386680000,"open":5.82933,"high":5.82936,"low":5.82856,"close":5.82856,"volume":186.1999969482422},{"timestamp":1742386740000,"open":5.82879,"high":5.82956,"low":5.82853,"close":5.82947,"volume":252.7100067138672},{"timestamp":1742386800000,"open":5.82949,"high":5.82995,"low":5.82902,"close":5.82976,"volume":239.60000610351562},{"timestamp":1742386860000,"open":5.82983,"high":5.82989,"low":5.82915,"close":5.82935,"volume":258.80999755859375},{"timestamp":1742386920000,"open":5.82943,"high":5.82969,"low":5.82901,"close":5.8293,"volume":243.24000549316406},{"timestamp":1742386980000,"open":5.82937,"high":5.8296,"low":5.82882,"close":5.82933,"volume":215.52999877929688},{"timestamp":1742387040000,"open":5.82933,"high":5.82961,"low":5.82906,"close":5.82919,"volume":245.44000244140625},{"timestamp":1742387100000,"open":5.82934,"high":5.82945,"low":5.82845,"close":5.82882,"volume":252.58999633789062},{"timestamp":1742387160000,"open":5.82878,"high":5.83,"low":5.82841,"close":5.8288,"volume":293.4200134277344},{"timestamp":1742387220000,"open":5.82879,"high":5.82902,"low":5.82852,"close":5.82885,"volume":326.260009765625},{"timestamp":1742387280000,"open":5.82892,"high":5.82908,"low":5.82853,"close":5.82887,"volume":283.489990234375},{"timestamp":1742387340000,"open":5.82888,"high":5.82912,"low":5.82871,"close":5.82894,"volume":170.6699981689453},{"timestamp":1742387400000,"open":5.82878,"high":5.82924,"low":5.82874,"close":5.8289,"volume":194.77999877929688},{"timestamp":1742387460000,"open":5.82898,"high":5.82902,"low":5.82837,"close":5.8288,"volume":286.1499938964844},{"timestamp":1742387520000,"open":5.82877,"high":5.82927,"low":5.82864,"close":5.82892,"volume":208.86000061035156},{"timestamp":1742387580000,"open":5.82896,"high":5.82942,"low":5.82882,"close":5.8293,"volume":206.52000427246094},{"timestamp":1742387640000,"open":5.8293,"high":5.82984,"low":5.82921,"close":5.82976,"volume":180.02999877929688},{"timestamp":1742387700000,"open":5.8298,"high":5.83039,"low":5.82965,"close":5.82997,"volume":226.75},{"timestamp":1742387760000,"open":5.82997,"high":5.8303,"low":5.82979,"close":5.83009,"volume":179.1699981689453},{"timestamp":1742387820000,"open":5.83009,"high":5.83059,"low":5.82987,"close":5.82991,"volume":295.6400146484375},{"timestamp":1742387880000,"open":5.83003,"high":5.83053,"low":5.82964,"close":5.82971,"volume":134.19000244140625},{"timestamp":1742387940000,"open":5.82975,"high":5.83005,"low":5.82954,"close":5.82988,"volume":180.82000732421875},{"timestamp":1742388000000,"open":5.83011,"high":5.83077,"low":5.82986,"close":5.8306,"volume":259.510009765625},{"timestamp":1742388060000,"open":5.8306,"high":5.83114,"low":5.83055,"close":5.83096,"volume":294.1400146484375},{"timestamp":1742388120000,"open":5.83094,"high":5.83155,"low":5.8309,"close":5.83115,"volume":256.19000244140625},{"timestamp":1742388180000,"open":5.83114,"high":5.83114,"low":5.82993,"close":5.83008,"volume":241.8699951171875},{"timestamp":1742388240000,"open":5.83008,"high":5.83049,"low":5.82995,"close":5.8304,"volume":170.25999450683594},{"timestamp":1742388300000,"open":5.8303,"high":5.83035,"low":5.82966,"close":5.82978,"volume":183.30999755859375},{"timestamp":1742388360000,"open":5.82974,"high":5.8299,"low":5.82891,"close":5.82908,"volume":148.77999877929688},{"timestamp":1742388420000,"open":5.82899,"high":5.82947,"low":5.82868,"close":5.82908,"volume":178.9600067138672},{"timestamp":1742388480000,"open":5.82898,"high":5.82924,"low":5.82877,"close":5.82913,"volume":181.3699951171875},{"timestamp":1742388540000,"open":5.82917,"high":5.82965,"low":5.82881,"close":5.82922,"volume":252.6999969482422},{"timestamp":1742388600000,"open":5.82912,"high":5.82958,"low":5.82886,"close":5.82945,"volume":255.63999938964844},{"timestamp":1742388660000,"open":5.82945,"high":5.82985,"low":5.82897,"close":5.8294,"volume":263.7099914550781},{"timestamp":1742388720000,"open":5.82915,"high":5.82965,"low":5.82899,"close":5.82915,"volume":219.8300018310547},{"timestamp":1742388780000,"open":5.8291,"high":5.82954,"low":5.82897,"close":5.82933,"volume":193.85000610351562},{"timestamp":1742388840000,"open":5.82937,"high":5.82937,"low":5.82897,"close":5.82916,"volume":130.44000244140625},{"timestamp":1742388900000,"open":5.82917,"high":5.82961,"low":5.82805,"close":5.82822,"volume":318.7900085449219},{"timestamp":1742388960000,"open":5.82822,"high":5.8285,"low":5.82759,"close":5.82794,"volume":281.30999755859375},{"timestamp":1742389020000,"open":5.82796,"high":5.82811,"low":5.82726,"close":5.82739,"volume":291.8500061035156},{"timestamp":1742389080000,"open":5.82722,"high":5.82772,"low":5.82722,"close":5.82752,"volume":291.5199890136719},{"timestamp":1742389140000,"open":5.82752,"high":5.82778,"low":5.82715,"close":5.82739,"volume":256.5400085449219},{"timestamp":1742389200000,"open":5.8277,"high":5.82791,"low":5.82703,"close":5.8275,"volume":249.47000122070312},{"timestamp":1742389260000,"open":5.82757,"high":5.82781,"low":5.82701,"close":5.82749,"volume":208.99000549316406},{"timestamp":1742389320000,"open":5.82766,"high":5.82792,"low":5.82754,"close":5.82784,"volume":122.27999877929688},{"timestamp":1742389380000,"open":5.82784,"high":5.82802,"low":5.82743,"close":5.82782,"volume":168.25999450683594},{"timestamp":1742389440000,"open":5.82766,"high":5.82785,"low":5.82745,"close":5.82769,"volume":131.3800048828125},{"timestamp":1742389500000,"open":5.82777,"high":5.82803,"low":5.82748,"close":5.82783,"volume":142.88999938964844},{"timestamp":1742389560000,"open":5.82787,"high":5.82798,"low":5.82737,"close":5.82743,"volume":229.10000610351562},{"timestamp":1742389620000,"open":5.82741,"high":5.82785,"low":5.82721,"close":5.82778,"volume":170.27000427246094},{"timestamp":1742389680000,"open":5.82766,"high":5.82845,"low":5.82751,"close":5.82783,"volume":185.94000244140625},{"timestamp":1742389740000,"open":5.82781,"high":5.82781,"low":5.82691,"close":5.82724,"volume":290.2200012207031},{"timestamp":1742389800000,"open":5.82721,"high":5.82794,"low":5.8269,"close":5.82747,"volume":207.2100067138672},{"timestamp":1742389860000,"open":5.82748,"high":5.82798,"low":5.82733,"close":5.82746,"volume":175.83999633789062},{"timestamp":1742389920000,"open":5.82746,"high":5.82761,"low":5.82686,"close":5.82698,"volume":183.8300018310547},{"timestamp":1742389980000,"open":5.82699,"high":5.8273,"low":5.82687,"close":5.82687,"volume":165.89999389648438},{"timestamp":1742390040000,"open":5.82687,"high":5.8271,"low":5.82648,"close":5.82676,"volume":171.52000427246094},{"timestamp":1742390100000,"open":5.82673,"high":5.82686,"low":5.82631,"close":5.82678,"volume":192.5500030517578},{"timestamp":1742390160000,"open":5.82678,"high":5.82722,"low":5.82646,"close":5.82722,"volume":181},{"timestamp":1742390220000,"open":5.82722,"high":5.82733,"low":5.8266,"close":5.82682,"volume":205.10000610351562},{"timestamp":1742390280000,"open":5.8267,"high":5.82692,"low":5.82644,"close":5.82645,"volume":210.64999389648438},{"timestamp":1742390340000,"open":5.82649,"high":5.8268,"low":5.82634,"close":5.82651,"volume":189.00999450683594},{"timestamp":1742390400000,"open":5.82667,"high":5.82698,"low":5.82614,"close":5.82631,"volume":214.0399932861328},{"timestamp":1742390460000,"open":5.82627,"high":5.82646,"low":5.82497,"close":5.82531,"volume":254.88999938964844},{"timestamp":1742390520000,"open":5.82532,"high":5.82565,"low":5.82514,"close":5.82546,"volume":261.0799865722656},{"timestamp":1742390580000,"open":5.82531,"high":5.82638,"low":5.82531,"close":5.82638,"volume":290.2300109863281},{"timestamp":1742390640000,"open":5.82622,"high":5.82622,"low":5.82555,"close":5.82582,"volume":160.58999633789062},{"timestamp":1742390700000,"open":5.82582,"high":5.82602,"low":5.82553,"close":5.82589,"volume":173.63999938964844},{"timestamp":1742390760000,"open":5.82584,"high":5.82653,"low":5.82569,"close":5.82623,"volume":211.22999572753906},{"timestamp":1742390820000,"open":5.82636,"high":5.82637,"low":5.82577,"close":5.82584,"volume":159.47999572753906},{"timestamp":1742390880000,"open":5.82574,"high":5.82601,"low":5.8254,"close":5.82589,"volume":164.52000427246094},{"timestamp":1742390940000,"open":5.82583,"high":5.82593,"low":5.82541,"close":5.82571,"volume":203.3300018310547},{"timestamp":1742391000000,"open":5.8257,"high":5.82607,"low":5.8252,"close":5.82591,"volume":205.94000244140625},{"timestamp":1742391060000,"open":5.82574,"high":5.82699,"low":5.82574,"close":5.82696,"volume":284.0899963378906},{"timestamp":1742391120000,"open":5.82687,"high":5.82691,"low":5.82637,"close":5.82658,"volume":244.55999755859375},{"timestamp":1742391180000,"open":5.82664,"high":5.82684,"low":5.82622,"close":5.82636,"volume":238.80999755859375},{"timestamp":1742391240000,"open":5.82636,"high":5.82676,"low":5.82614,"close":5.82668,"volume":216.58999633789062},{"timestamp":1742391300000,"open":5.82661,"high":5.82682,"low":5.82614,"close":5.8265,"volume":209.8300018310547},{"timestamp":1742391360000,"open":5.82643,"high":5.82679,"low":5.82597,"close":5.82635,"volume":215.1699981689453},{"timestamp":1742391420000,"open":5.82635,"high":5.82645,"low":5.82582,"close":5.82618,"volume":206.8699951171875},{"timestamp":1742391480000,"open":5.82621,"high":5.82621,"low":5.82537,"close":5.82557,"volume":233.9499969482422},{"timestamp":1742391540000,"open":5.82568,"high":5.82588,"low":5.8252,"close":5.82538,"volume":157.32000732421875},{"timestamp":1742391600000,"open":5.82542,"high":5.82587,"low":5.82507,"close":5.82579,"volume":169.3800048828125},{"timestamp":1742391660000,"open":5.82578,"high":5.82661,"low":5.8257,"close":5.82612,"volume":283.6300048828125},{"timestamp":1742391720000,"open":5.82604,"high":5.82647,"low":5.82565,"close":5.82616,"volume":365.5},{"timestamp":1742391780000,"open":5.82621,"high":5.82624,"low":5.82519,"close":5.82562,"volume":268.2799987792969},{"timestamp":1742391840000,"open":5.82558,"high":5.82585,"low":5.82541,"close":5.82575,"volume":222.4600067138672},{"timestamp":1742391900000,"open":5.82581,"high":5.82623,"low":5.82546,"close":5.82548,"volume":239.2100067138672},{"timestamp":1742391960000,"open":5.82531,"high":5.82562,"low":5.82459,"close":5.82472,"volume":210.52999877929688},{"timestamp":1742392020000,"open":5.82471,"high":5.82524,"low":5.82457,"close":5.82494,"volume":199.30999755859375},{"timestamp":1742392080000,"open":5.82496,"high":5.82515,"low":5.82456,"close":5.82487,"volume":271.2300109863281},{"timestamp":1742392140000,"open":5.82479,"high":5.82572,"low":5.82471,"close":5.82552,"volume":230.94000244140625},{"timestamp":1742392200000,"open":5.82547,"high":5.82589,"low":5.8248,"close":5.82483,"volume":283.67999267578125},{"timestamp":1742392260000,"open":5.82481,"high":5.82531,"low":5.82432,"close":5.82458,"volume":192.47999572753906},{"timestamp":1742392320000,"open":5.82454,"high":5.82461,"low":5.82392,"close":5.82422,"volume":233.35000610351562},{"timestamp":1742392380000,"open":5.82412,"high":5.82432,"low":5.82384,"close":5.8239,"volume":173.7899932861328},{"timestamp":1742392440000,"open":5.8239,"high":5.82402,"low":5.82331,"close":5.82351,"volume":248.19000244140625},{"timestamp":1742392500000,"open":5.82345,"high":5.8242,"low":5.82316,"close":5.8242,"volume":240.42999267578125},{"timestamp":1742392560000,"open":5.82422,"high":5.82466,"low":5.82394,"close":5.82457,"volume":242.97000122070312},{"timestamp":1742392620000,"open":5.82469,"high":5.82525,"low":5.82456,"close":5.82501,"volume":247.25},{"timestamp":1742392680000,"open":5.82502,"high":5.82556,"low":5.8249,"close":5.82518,"volume":235.7899932861328},{"timestamp":1742392740000,"open":5.82522,"high":5.82562,"low":5.82461,"close":5.8249,"volume":201.17999267578125},{"timestamp":1742392800000,"open":5.82482,"high":5.82503,"low":5.82426,"close":5.82483,"volume":238.75},{"timestamp":1742392860000,"open":5.82495,"high":5.82502,"low":5.82453,"close":5.82487,"volume":214.60000610351562},{"timestamp":1742392920000,"open":5.82474,"high":5.8257,"low":5.82474,"close":5.82536,"volume":206.92999267578125},{"timestamp":1742392980000,"open":5.82532,"high":5.82624,"low":5.82532,"close":5.826,"volume":202.30999755859375},{"timestamp":1742393040000,"open":5.826,"high":5.82669,"low":5.82585,"close":5.82665,"volume":268.8299865722656},{"timestamp":1742393100000,"open":5.82666,"high":5.82676,"low":5.82621,"close":5.82657,"volume":137.17999267578125},{"timestamp":1742393160000,"open":5.82647,"high":5.82657,"low":5.82608,"close":5.82632,"volume":189.63999938964844},{"timestamp":1742393220000,"open":5.82617,"high":5.82651,"low":5.82605,"close":5.82618,"volume":197.80999755859375},{"timestamp":1742393280000,"open":5.82617,"high":5.82672,"low":5.826,"close":5.82647,"volume":205.4600067138672},{"timestamp":1742393340000,"open":5.82646,"high":5.82653,"low":5.82591,"close":5.8262,"volume":221.7899932861328},{"timestamp":1742393400000,"open":5.82612,"high":5.82688,"low":5.82601,"close":5.82653,"volume":217.33999633789062},{"timestamp":1742393460000,"open":5.82633,"high":5.82692,"low":5.82626,"close":5.82645,"volume":158.97000122070312},{"timestamp":1742393520000,"open":5.82651,"high":5.82683,"low":5.82633,"close":5.82649,"volume":172.47000122070312},{"timestamp":1742393580000,"open":5.82649,"high":5.82678,"low":5.82637,"close":5.82646,"volume":136.85000610351562},{"timestamp":1742393640000,"open":5.82653,"high":5.82699,"low":5.82644,"close":5.82698,"volume":206.67999267578125},{"timestamp":1742393700000,"open":5.82694,"high":5.82735,"low":5.8267,"close":5.82717,"volume":182.8300018310547},{"timestamp":1742393760000,"open":5.82725,"high":5.82762,"low":5.82692,"close":5.82762,"volume":209.25999450683594},{"timestamp":1742393820000,"open":5.82756,"high":5.82787,"low":5.82733,"close":5.82762,"volume":221.69000244140625},{"timestamp":1742393880000,"open":5.82762,"high":5.82803,"low":5.82741,"close":5.82772,"volume":207.30999755859375},{"timestamp":1742393940000,"open":5.82788,"high":5.82802,"low":5.82743,"close":5.82781,"volume":183.6300048828125},{"timestamp":1742394000000,"open":5.8278,"high":5.8281,"low":5.82757,"close":5.82775,"volume":156.88999938964844},{"timestamp":1742394060000,"open":5.82765,"high":5.82785,"low":5.82719,"close":5.82749,"volume":278.760009765625},{"timestamp":1742394120000,"open":5.82748,"high":5.82786,"low":5.82739,"close":5.82775,"volume":169.47999572753906},{"timestamp":1742394180000,"open":5.82759,"high":5.82786,"low":5.82732,"close":5.82768,"volume":178.16000366210938},{"timestamp":1742394240000,"open":5.82769,"high":5.82844,"low":5.8274,"close":5.82803,"volume":213.58999633789062},{"timestamp":1742394300000,"open":5.82817,"high":5.82825,"low":5.82769,"close":5.82813,"volume":229.97000122070312},{"timestamp":1742394360000,"open":5.82801,"high":5.8285,"low":5.82785,"close":5.82848,"volume":204.92999267578125},{"timestamp":1742394420000,"open":5.82845,"high":5.82859,"low":5.82812,"close":5.82832,"volume":169.60000610351562},{"timestamp":1742394480000,"open":5.82828,"high":5.82846,"low":5.82759,"close":5.82785,"volume":246.38999938964844},{"timestamp":1742394540000,"open":5.82786,"high":5.82822,"low":5.82756,"close":5.82772,"volume":204.50999450683594},{"timestamp":1742394600000,"open":5.82776,"high":5.82845,"low":5.82748,"close":5.82825,"volume":195.4600067138672},{"timestamp":1742394660000,"open":5.82826,"high":5.82849,"low":5.82791,"close":5.82807,"volume":177.36000061035156},{"timestamp":1742394720000,"open":5.82812,"high":5.82825,"low":5.82781,"close":5.82818,"volume":103.37999725341797},{"timestamp":1742394780000,"open":5.82818,"high":5.82854,"low":5.82811,"close":5.82814,"volume":160.38999938964844},{"timestamp":1742394840000,"open":5.82825,"high":5.82859,"low":5.82796,"close":5.82836,"volume":190.24000549316406},{"timestamp":1742394900000,"open":5.82825,"high":5.82859,"low":5.82824,"close":5.82838,"volume":185.08999633789062},{"timestamp":1742394960000,"open":5.8284,"high":5.82868,"low":5.82818,"close":5.82851,"volume":166.94000244140625},{"timestamp":1742395020000,"open":5.82846,"high":5.82868,"low":5.82812,"close":5.82846,"volume":195.55999755859375},{"timestamp":1742395080000,"open":5.8287,"high":5.8287,"low":5.82835,"close":5.82855,"volume":174.35000610351562},{"timestamp":1742395140000,"open":5.82856,"high":5.82863,"low":5.82792,"close":5.82818,"volume":133.50999450683594},{"timestamp":1742395200000,"open":5.82822,"high":5.8285,"low":5.82817,"close":5.8282,"volume":151.10000610351562},{"timestamp":1742395260000,"open":5.82825,"high":5.82837,"low":5.82753,"close":5.82776,"volume":68.04000091552734},{"timestamp":1742395320000,"open":5.82788,"high":5.82804,"low":5.82743,"close":5.82773,"volume":171.0500030517578},{"timestamp":1742395380000,"open":5.82779,"high":5.82835,"low":5.82745,"close":5.82781,"volume":230.6300048828125},{"timestamp":1742395440000,"open":5.82783,"high":5.82845,"low":5.82783,"close":5.82817,"volume":216.19000244140625},{"timestamp":1742395500000,"open":5.82821,"high":5.82846,"low":5.82785,"close":5.82818,"volume":148.1300048828125},{"timestamp":1742395560000,"open":5.82814,"high":5.82833,"low":5.82767,"close":5.82795,"volume":166.52000427246094},{"timestamp":1742395620000,"open":5.82783,"high":5.82802,"low":5.82735,"close":5.82758,"volume":176.30999755859375},{"timestamp":1742395680000,"open":5.82754,"high":5.82754,"low":5.82698,"close":5.82712,"volume":224.4499969482422},{"timestamp":1742395740000,"open":5.82694,"high":5.82718,"low":5.82659,"close":5.82706,"volume":224.3000030517578},{"timestamp":1742395800000,"open":5.82706,"high":5.82723,"low":5.82676,"close":5.82706,"volume":224.16000366210938},{"timestamp":1742395860000,"open":5.82705,"high":5.82711,"low":5.8266,"close":5.82687,"volume":210.57000732421875},{"timestamp":1742395920000,"open":5.82675,"high":5.82714,"low":5.82545,"close":5.82553,"volume":280.8399963378906},{"timestamp":1742395980000,"open":5.82574,"high":5.82606,"low":5.82522,"close":5.82557,"volume":315.3800048828125},{"timestamp":1742396040000,"open":5.82554,"high":5.82605,"low":5.82525,"close":5.82545,"volume":289.80999755859375},{"timestamp":1742396100000,"open":5.82539,"high":5.82629,"low":5.82531,"close":5.82593,"volume":279.3699951171875},{"timestamp":1742396160000,"open":5.82593,"high":5.82612,"low":5.82576,"close":5.82578,"volume":151.3800048828125},{"timestamp":1742396220000,"open":5.82578,"high":5.82627,"low":5.8255,"close":5.82588,"volume":187.49000549316406},{"timestamp":1742396280000,"open":5.82603,"high":5.82618,"low":5.82551,"close":5.82577,"volume":209.4600067138672},{"timestamp":1742396340000,"open":5.82576,"high":5.82577,"low":5.82495,"close":5.82519,"volume":301.7200012207031},{"timestamp":1742396400000,"open":5.82515,"high":5.82578,"low":5.82513,"close":5.82534,"volume":177.4499969482422},{"timestamp":1742396460000,"open":5.82566,"high":5.82566,"low":5.82502,"close":5.82528,"volume":224.0399932861328},{"timestamp":1742396520000,"open":5.82524,"high":5.82559,"low":5.82514,"close":5.82544,"volume":207.57000732421875},{"timestamp":1742396580000,"open":5.82544,"high":5.82578,"low":5.82513,"close":5.82566,"volume":168.3800048828125},{"timestamp":1742396640000,"open":5.82559,"high":5.82576,"low":5.82529,"close":5.8255,"volume":158.66000366210938},{"timestamp":1742396700000,"open":5.82569,"high":5.82569,"low":5.82468,"close":5.82472,"volume":222.60000610351562},{"timestamp":1742396760000,"open":5.82487,"high":5.82518,"low":5.82461,"close":5.8251,"volume":183.83999633789062},{"timestamp":1742396820000,"open":5.82493,"high":5.82588,"low":5.82493,"close":5.82549,"volume":140.64999389648438},{"timestamp":1742396880000,"open":5.82556,"high":5.82596,"low":5.8253,"close":5.82595,"volume":161.85000610351562},{"timestamp":1742396940000,"open":5.82606,"high":5.82617,"low":5.82552,"close":5.82563,"volume":190.3300018310547},{"timestamp":1742397000000,"open":5.82567,"high":5.82595,"low":5.82544,"close":5.8255,"volume":130.07000732421875},{"timestamp":1742397060000,"open":5.82546,"high":5.8257,"low":5.82514,"close":5.82524,"volume":143.1300048828125},{"timestamp":1742397120000,"open":5.82524,"high":5.82567,"low":5.82518,"close":5.82546,"volume":158},{"timestamp":1742397180000,"open":5.82546,"high":5.82566,"low":5.82506,"close":5.82523,"volume":185.55999755859375},{"timestamp":1742397240000,"open":5.8252,"high":5.82555,"low":5.82511,"close":5.82541,"volume":154.9499969482422},{"timestamp":1742397300000,"open":5.82543,"high":5.8255,"low":5.82496,"close":5.8253,"volume":174.8000030517578},{"timestamp":1742397360000,"open":5.82525,"high":5.82563,"low":5.82511,"close":5.82554,"volume":185.99000549316406},{"timestamp":1742397420000,"open":5.82558,"high":5.82568,"low":5.82495,"close":5.82521,"volume":158.27999877929688},{"timestamp":1742397480000,"open":5.82518,"high":5.82539,"low":5.8245,"close":5.82499,"volume":254.4199981689453},{"timestamp":1742397540000,"open":5.82495,"high":5.82537,"low":5.82466,"close":5.82506,"volume":364.8999938964844},{"timestamp":1742397600000,"open":5.82514,"high":5.82534,"low":5.82491,"close":5.82524,"volume":204.1300048828125},{"timestamp":1742397660000,"open":5.82525,"high":5.8256,"low":5.8252,"close":5.82555,"volume":162.0800018310547},{"timestamp":1742397720000,"open":5.82543,"high":5.82564,"low":5.82515,"close":5.82532,"volume":170.5800018310547},{"timestamp":1742397780000,"open":5.82532,"high":5.82561,"low":5.82519,"close":5.82532,"volume":90.62000274658203},{"timestamp":1742397840000,"open":5.82525,"high":5.82559,"low":5.82502,"close":5.82521,"volume":129.80999755859375},{"timestamp":1742397900000,"open":5.82523,"high":5.82574,"low":5.82518,"close":5.8256,"volume":164.44000244140625},{"timestamp":1742397960000,"open":5.82548,"high":5.82558,"low":5.82514,"close":5.82543,"volume":226.27000427246094},{"timestamp":1742398020000,"open":5.82552,"high":5.82564,"low":5.82518,"close":5.8254,"volume":140.6300048828125},{"timestamp":1742398080000,"open":5.8254,"high":5.8258,"low":5.82515,"close":5.82569,"volume":185.8000030517578},{"timestamp":1742398140000,"open":5.82569,"high":5.82587,"low":5.8253,"close":5.82543,"volume":160.33999633789062},{"timestamp":1742398200000,"open":5.8255,"high":5.82565,"low":5.82504,"close":5.82538,"volume":276.7699890136719},{"timestamp":1742398260000,"open":5.82533,"high":5.82575,"low":5.82523,"close":5.82544,"volume":188.88999938964844},{"timestamp":1742398320000,"open":5.82544,"high":5.82574,"low":5.82514,"close":5.82531,"volume":208.64999389648438},{"timestamp":1742398380000,"open":5.82531,"high":5.82549,"low":5.82473,"close":5.82473,"volume":177.36000061035156},{"timestamp":1742398440000,"open":5.82469,"high":5.82485,"low":5.82395,"close":5.82408,"volume":220.72999572753906},{"timestamp":1742398500000,"open":5.82424,"high":5.82428,"low":5.82376,"close":5.82408,"volume":215.9499969482422},{"timestamp":1742398560000,"open":5.82414,"high":5.82437,"low":5.82397,"close":5.82425,"volume":119.30999755859375},{"timestamp":1742398620000,"open":5.82433,"high":5.82475,"low":5.8241,"close":5.82426,"volume":200.82000732421875},{"timestamp":1742398680000,"open":5.82425,"high":5.82514,"low":5.82385,"close":5.8245,"volume":286.0799865722656},{"timestamp":1742398740000,"open":5.82462,"high":5.82544,"low":5.82431,"close":5.82448,"volume":361},{"timestamp":1742398800000,"open":5.82453,"high":5.82483,"low":5.82417,"close":5.8245,"volume":180},{"timestamp":1742398860000,"open":5.82433,"high":5.82464,"low":5.82381,"close":5.82395,"volume":241.25},{"timestamp":1742398920000,"open":5.82394,"high":5.82417,"low":5.8238,"close":5.82406,"volume":243.00999450683594},{"timestamp":1742398980000,"open":5.82411,"high":5.82433,"low":5.82379,"close":5.82397,"volume":210.13999938964844},{"timestamp":1742399040000,"open":5.82394,"high":5.82426,"low":5.82383,"close":5.82387,"volume":265.3800048828125},{"timestamp":1742399100000,"open":5.82397,"high":5.82459,"low":5.82395,"close":5.82447,"volume":225.8699951171875},{"timestamp":1742399160000,"open":5.82447,"high":5.82449,"low":5.82381,"close":5.8244,"volume":198.19000244140625},{"timestamp":1742399220000,"open":5.82432,"high":5.82484,"low":5.82419,"close":5.82477,"volume":320.6300048828125},{"timestamp":1742399280000,"open":5.82485,"high":5.82519,"low":5.82465,"close":5.82505,"volume":257.8599853515625},{"timestamp":1742399340000,"open":5.82505,"high":5.82536,"low":5.82449,"close":5.82481,"volume":318.1600036621094},{"timestamp":1742399400000,"open":5.82495,"high":5.82515,"low":5.82432,"close":5.82503,"volume":269.0899963378906},{"timestamp":1742399460000,"open":5.82497,"high":5.82533,"low":5.82479,"close":5.82515,"volume":179.02000427246094},{"timestamp":1742399520000,"open":5.82511,"high":5.82518,"low":5.8244,"close":5.82459,"volume":264.3299865722656},{"timestamp":1742399580000,"open":5.82469,"high":5.82483,"low":5.82371,"close":5.8239,"volume":201.7100067138672},{"timestamp":1742399640000,"open":5.82395,"high":5.82415,"low":5.82357,"close":5.82357,"volume":165.47999572753906},{"timestamp":1742399700000,"open":5.82357,"high":5.82383,"low":5.8232,"close":5.82348,"volume":252.9499969482422},{"timestamp":1742399760000,"open":5.82342,"high":5.82395,"low":5.82305,"close":5.82366,"volume":230.75},{"timestamp":1742399820000,"open":5.82362,"high":5.82393,"low":5.82309,"close":5.82356,"volume":308.8999938964844},{"timestamp":1742399880000,"open":5.82355,"high":5.82376,"low":5.82267,"close":5.82284,"volume":313.260009765625},{"timestamp":1742399940000,"open":5.82279,"high":5.82336,"low":5.82269,"close":5.82289,"volume":281.0400085449219},{"timestamp":1742400000000,"open":5.82285,"high":5.82384,"low":5.82285,"close":5.82331,"volume":287.17999267578125},{"timestamp":1742400060000,"open":5.82343,"high":5.82356,"low":5.82304,"close":5.82334,"volume":308},{"timestamp":1742400120000,"open":5.82326,"high":5.8237,"low":5.82302,"close":5.82365,"volume":286.82000732421875},{"timestamp":1742400180000,"open":5.82361,"high":5.82366,"low":5.82311,"close":5.82352,"volume":178.6999969482422},{"timestamp":1742400240000,"open":5.82334,"high":5.82361,"low":5.82317,"close":5.8235,"volume":226.85000610351562},{"timestamp":1742400300000,"open":5.82349,"high":5.8238,"low":5.82283,"close":5.82315,"volume":198.8000030517578},{"timestamp":1742400360000,"open":5.8231,"high":5.82343,"low":5.8229,"close":5.82325,"volume":194.94000244140625},{"timestamp":1742400420000,"open":5.82332,"high":5.82399,"low":5.8231,"close":5.82378,"volume":234.9499969482422},{"timestamp":1742400480000,"open":5.82374,"high":5.82438,"low":5.82354,"close":5.82432,"volume":214.3800048828125},{"timestamp":1742400540000,"open":5.82438,"high":5.82463,"low":5.82417,"close":5.82436,"volume":185.9600067138672},{"timestamp":1742400600000,"open":5.82447,"high":5.82505,"low":5.82429,"close":5.8245,"volume":219.75999450683594},{"timestamp":1742400660000,"open":5.8244,"high":5.82478,"low":5.8243,"close":5.82469,"volume":201.25},{"timestamp":1742400720000,"open":5.82454,"high":5.82498,"low":5.82423,"close":5.8248,"volume":231.8699951171875},{"timestamp":1742400780000,"open":5.825,"high":5.82509,"low":5.82457,"close":5.82497,"volume":160.77999877929688},{"timestamp":1742400840000,"open":5.82489,"high":5.82548,"low":5.82472,"close":5.8251,"volume":134.25},{"timestamp":1742400900000,"open":5.82531,"high":5.82593,"low":5.82521,"close":5.82593,"volume":187.44000244140625},{"timestamp":1742400960000,"open":5.82588,"high":5.82636,"low":5.82579,"close":5.82607,"volume":239.5399932861328},{"timestamp":1742401020000,"open":5.82611,"high":5.82617,"low":5.82567,"close":5.82603,"volume":193.4199981689453},{"timestamp":1742401080000,"open":5.82598,"high":5.8261,"low":5.82574,"close":5.82604,"volume":167.47999572753906},{"timestamp":1742401140000,"open":5.82597,"high":5.82634,"low":5.82597,"close":5.82612,"volume":118.8499984741211},{"timestamp":1742401200000,"open":5.82612,"high":5.82631,"low":5.82599,"close":5.82608,"volume":149.02999877929688},{"timestamp":1742401260000,"open":5.82607,"high":5.82622,"low":5.82593,"close":5.82621,"volume":187.75},{"timestamp":1742401320000,"open":5.8262,"high":5.82664,"low":5.82602,"close":5.82658,"volume":165.36000061035156},{"timestamp":1742401380000,"open":5.82658,"high":5.82691,"low":5.82647,"close":5.82688,"volume":130.9600067138672},{"timestamp":1742401440000,"open":5.82689,"high":5.82704,"low":5.82655,"close":5.82672,"volume":210.58999633789062},{"timestamp":1742401500000,"open":5.82675,"high":5.82715,"low":5.82665,"close":5.82677,"volume":231.08999633789062},{"timestamp":1742401560000,"open":5.82682,"high":5.82702,"low":5.82645,"close":5.82666,"volume":163.8699951171875},{"timestamp":1742401620000,"open":5.82679,"high":5.82701,"low":5.82651,"close":5.82677,"volume":212.5399932861328},{"timestamp":1742401680000,"open":5.82673,"high":5.82722,"low":5.82648,"close":5.82663,"volume":176.4499969482422},{"timestamp":1742401740000,"open":5.82655,"high":5.8268,"low":5.82638,"close":5.82662,"volume":128.4499969482422},{"timestamp":1742401800000,"open":5.82655,"high":5.82702,"low":5.82637,"close":5.82683,"volume":202.32000732421875},{"timestamp":1742401860000,"open":5.82691,"high":5.82706,"low":5.82666,"close":5.82693,"volume":173.2100067138672},{"timestamp":1742401920000,"open":5.82694,"high":5.82694,"low":5.8261,"close":5.82646,"volume":201.4499969482422},{"timestamp":1742401980000,"open":5.82646,"high":5.82651,"low":5.82613,"close":5.82641,"volume":175.08999633789062},{"timestamp":1742402040000,"open":5.82635,"high":5.8264,"low":5.82597,"close":5.82617,"volume":212.52000427246094},{"timestamp":1742402100000,"open":5.82618,"high":5.82618,"low":5.82562,"close":5.82588,"volume":235.69000244140625},{"timestamp":1742402160000,"open":5.82581,"high":5.826,"low":5.82557,"close":5.82567,"volume":177.27000427246094},{"timestamp":1742402220000,"open":5.82567,"high":5.82604,"low":5.82559,"close":5.82599,"volume":181.57000732421875},{"timestamp":1742402280000,"open":5.82598,"high":5.82613,"low":5.82578,"close":5.82601,"volume":151.24000549316406},{"timestamp":1742402340000,"open":5.82601,"high":5.82611,"low":5.82571,"close":5.82597,"volume":178.30999755859375},{"timestamp":1742402400000,"open":5.82598,"high":5.82613,"low":5.8256,"close":5.82564,"volume":195.08999633789062},{"timestamp":1742402460000,"open":5.82568,"high":5.82601,"low":5.82558,"close":5.82601,"volume":187.47999572753906},{"timestamp":1742402520000,"open":5.82617,"high":5.82666,"low":5.82605,"close":5.82626,"volume":195.17999267578125},{"timestamp":1742402580000,"open":5.82622,"high":5.82684,"low":5.82612,"close":5.82665,"volume":152.69000244140625},{"timestamp":1742402640000,"open":5.82651,"high":5.82686,"low":5.82647,"close":5.8267,"volume":174.5800018310547},{"timestamp":1742402700000,"open":5.8267,"high":5.82714,"low":5.82652,"close":5.82705,"volume":173.89999389648438},{"timestamp":1742402760000,"open":5.82705,"high":5.8271,"low":5.82688,"close":5.82706,"volume":114.72000122070312},{"timestamp":1742402820000,"open":5.82705,"high":5.82734,"low":5.82682,"close":5.82684,"volume":127.12999725341797},{"timestamp":1742402880000,"open":5.82676,"high":5.82712,"low":5.82661,"close":5.82684,"volume":129.08999633789062},{"timestamp":1742402940000,"open":5.82674,"high":5.82687,"low":5.82651,"close":5.8267,"volume":132.77999877929688},{"timestamp":1742403000000,"open":5.8267,"high":5.82675,"low":5.82618,"close":5.82618,"volume":133.83999633789062},{"timestamp":1742403060000,"open":5.82606,"high":5.82645,"low":5.82568,"close":5.82583,"volume":244.0800018310547},{"timestamp":1742403120000,"open":5.82604,"high":5.82626,"low":5.82564,"close":5.82626,"volume":216.38999938964844},{"timestamp":1742403180000,"open":5.82634,"high":5.82665,"low":5.82604,"close":5.82656,"volume":194.02000427246094},{"timestamp":1742403240000,"open":5.82636,"high":5.82671,"low":5.82614,"close":5.82655,"volume":107.80999755859375},{"timestamp":1742403300000,"open":5.82647,"high":5.82684,"low":5.82632,"close":5.82649,"volume":137.8699951171875},{"timestamp":1742403360000,"open":5.82637,"high":5.82676,"low":5.82622,"close":5.82671,"volume":99.36000061035156},{"timestamp":1742403420000,"open":5.82683,"high":5.82683,"low":5.8263,"close":5.82662,"volume":131.86000061035156},{"timestamp":1742403480000,"open":5.82662,"high":5.8269,"low":5.82638,"close":5.82654,"volume":87.06999969482422},{"timestamp":1742403540000,"open":5.82645,"high":5.82691,"low":5.82627,"close":5.82659,"volume":143.69000244140625},{"timestamp":1742403600000,"open":5.82659,"high":5.82685,"low":5.82619,"close":5.8267,"volume":151.25999450683594},{"timestamp":1742403660000,"open":5.8267,"high":5.82671,"low":5.82588,"close":5.82588,"volume":111.22000122070312},{"timestamp":1742403720000,"open":5.82598,"high":5.82643,"low":5.82583,"close":5.82601,"volume":90.45999908447266},{"timestamp":1742403780000,"open":5.82605,"high":5.82613,"low":5.82577,"close":5.82593,"volume":105.97000122070312},{"timestamp":1742403840000,"open":5.82588,"high":5.82595,"low":5.82556,"close":5.8258,"volume":96},{"timestamp":1742403900000,"open":5.82581,"high":5.82608,"low":5.82576,"close":5.82586,"volume":127.6500015258789},{"timestamp":1742403960000,"open":5.82577,"high":5.82602,"low":5.82573,"close":5.826,"volume":116.70999908447266},{"timestamp":1742404020000,"open":5.82597,"high":5.82603,"low":5.82548,"close":5.82581,"volume":95.73999786376953},{"timestamp":1742404080000,"open":5.82578,"high":5.82578,"low":5.82513,"close":5.82525,"volume":177.4199981689453},{"timestamp":1742404140000,"open":5.82513,"high":5.82561,"low":5.82483,"close":5.82536,"volume":165.35000610351562},{"timestamp":1742404200000,"open":5.82536,"high":5.82569,"low":5.82522,"close":5.8256,"volume":252.58999633789062},{"timestamp":1742404260000,"open":5.82554,"high":5.82571,"low":5.82537,"close":5.82551,"volume":191.6199951171875},{"timestamp":1742404320000,"open":5.82549,"high":5.82573,"low":5.82539,"close":5.82557,"volume":191.52999877929688},{"timestamp":1742404380000,"open":5.82569,"high":5.82574,"low":5.82487,"close":5.82488,"volume":213.08999633789062},{"timestamp":1742404440000,"open":5.82488,"high":5.82501,"low":5.82421,"close":5.82463,"volume":209.33999633789062},{"timestamp":1742404500000,"open":5.82468,"high":5.82512,"low":5.82468,"close":5.82508,"volume":273.94000244140625},{"timestamp":1742404560000,"open":5.82503,"high":5.82508,"low":5.82457,"close":5.8248,"volume":316.55999755859375},{"timestamp":1742404620000,"open":5.82484,"high":5.82491,"low":5.82393,"close":5.82433,"volume":273.6499938964844},{"timestamp":1742404680000,"open":5.82425,"high":5.82444,"low":5.82392,"close":5.82403,"volume":293.04998779296875},{"timestamp":1742404740000,"open":5.82407,"high":5.82459,"low":5.82405,"close":5.82421,"volume":208.72999572753906},{"timestamp":1742404800000,"open":5.82425,"high":5.82449,"low":5.82357,"close":5.82401,"volume":199.50999450683594},{"timestamp":1742404860000,"open":5.82399,"high":5.82455,"low":5.82385,"close":5.82432,"volume":187.57000732421875},{"timestamp":1742404920000,"open":5.82442,"high":5.82453,"low":5.82409,"close":5.82446,"volume":234.02999877929688},{"timestamp":1742404980000,"open":5.82426,"high":5.82453,"low":5.82412,"close":5.82417,"volume":142.60000610351562},{"timestamp":1742405040000,"open":5.82417,"high":5.82464,"low":5.82411,"close":5.82437,"volume":205.3699951171875},{"timestamp":1742405100000,"open":5.82436,"high":5.82462,"low":5.82409,"close":5.82426,"volume":234.9499969482422},{"timestamp":1742405160000,"open":5.8241,"high":5.82433,"low":5.82358,"close":5.82383,"volume":417.32000732421875},{"timestamp":1742405220000,"open":5.82383,"high":5.82383,"low":5.82309,"close":5.82339,"volume":361.2699890136719},{"timestamp":1742405280000,"open":5.82363,"high":5.82367,"low":5.82315,"close":5.82335,"volume":226.72000122070312},{"timestamp":1742405340000,"open":5.82351,"high":5.82363,"low":5.8232,"close":5.82338,"volume":262.8299865722656},{"timestamp":1742405400000,"open":5.82333,"high":5.82337,"low":5.82236,"close":5.82263,"volume":305.760009765625},{"timestamp":1742405460000,"open":5.82263,"high":5.82292,"low":5.82251,"close":5.82269,"volume":259.9200134277344},{"timestamp":1742405520000,"open":5.82265,"high":5.82306,"low":5.82257,"close":5.82288,"volume":266.1700134277344},{"timestamp":1742405580000,"open":5.82267,"high":5.82286,"low":5.8224,"close":5.8225,"volume":279.3699951171875},{"timestamp":1742405640000,"open":5.82257,"high":5.82302,"low":5.82237,"close":5.82292,"volume":164.3699951171875},{"timestamp":1742405700000,"open":5.8228,"high":5.82298,"low":5.82227,"close":5.82241,"volume":283.94000244140625},{"timestamp":1742405760000,"open":5.82237,"high":5.82274,"low":5.82208,"close":5.82248,"volume":282.5199890136719},{"timestamp":1742405820000,"open":5.82252,"high":5.82271,"low":5.82227,"close":5.82256,"volume":243.10000610351562},{"timestamp":1742405880000,"open":5.82256,"high":5.82287,"low":5.82219,"close":5.8223,"volume":244.1300048828125},{"timestamp":1742405940000,"open":5.82239,"high":5.82287,"low":5.82227,"close":5.82253,"volume":171.6699981689453},{"timestamp":1742406000000,"open":5.82253,"high":5.82265,"low":5.82223,"close":5.82227,"volume":183.42999267578125},{"timestamp":1742406060000,"open":5.82231,"high":5.82274,"low":5.82227,"close":5.82274,"volume":213.5500030517578},{"timestamp":1742406120000,"open":5.82274,"high":5.82319,"low":5.82222,"close":5.82258,"volume":305.0299987792969},{"timestamp":1742406180000,"open":5.82256,"high":5.82268,"low":5.82242,"close":5.82247,"volume":187.5399932861328},{"timestamp":1742406240000,"open":5.82248,"high":5.82269,"low":5.8222,"close":5.82237,"volume":274.6000061035156},{"timestamp":1742406300000,"open":5.82246,"high":5.82279,"low":5.82217,"close":5.82273,"volume":227.0399932861328},{"timestamp":1742406360000,"open":5.82278,"high":5.8234,"low":5.82255,"close":5.82326,"volume":260.0899963378906},{"timestamp":1742406420000,"open":5.82324,"high":5.82363,"low":5.82302,"close":5.82363,"volume":270.1700134277344},{"timestamp":1742406480000,"open":5.82363,"high":5.82398,"low":5.82296,"close":5.82322,"volume":237.66000366210938},{"timestamp":1742406540000,"open":5.82318,"high":5.82318,"low":5.82218,"close":5.82244,"volume":197.72999572753906},{"timestamp":1742406600000,"open":5.82244,"high":5.82299,"low":5.82229,"close":5.82266,"volume":251.91000366210938},{"timestamp":1742406660000,"open":5.82266,"high":5.82328,"low":5.82241,"close":5.82312,"volume":217.75999450683594},{"timestamp":1742406720000,"open":5.82316,"high":5.8236,"low":5.82299,"close":5.82326,"volume":214.3300018310547},{"timestamp":1742406780000,"open":5.8233,"high":5.82396,"low":5.8233,"close":5.82375,"volume":202.8000030517578},{"timestamp":1742406840000,"open":5.82375,"high":5.82398,"low":5.82292,"close":5.82327,"volume":283.8599853515625},{"timestamp":1742406900000,"open":5.82328,"high":5.82332,"low":5.82177,"close":5.82254,"volume":355.32000732421875},{"timestamp":1742406960000,"open":5.8226,"high":5.82475,"low":5.8226,"close":5.82448,"volume":209.57000732421875},{"timestamp":1742407020000,"open":5.82452,"high":5.82469,"low":5.8237,"close":5.82379,"volume":174.25999450683594},{"timestamp":1742407080000,"open":5.82379,"high":5.82428,"low":5.82305,"close":5.82384,"volume":391.1099853515625},{"timestamp":1742407140000,"open":5.82393,"high":5.82425,"low":5.82042,"close":5.82179,"volume":398.1099853515625},{"timestamp":1742407200000,"open":5.82125,"high":5.83039,"low":5.81722,"close":5.82943,"volume":1054.010009765625},{"timestamp":1742407260000,"open":5.82939,"high":5.83075,"low":5.82604,"close":5.82787,"volume":996.47998046875},{"timestamp":1742407320000,"open":5.82828,"high":5.83091,"low":5.82772,"close":5.82931,"volume":716.2899780273438},{"timestamp":1742407380000,"open":5.82934,"high":5.8304,"low":5.82919,"close":5.82986,"volume":337.4100036621094},{"timestamp":1742407440000,"open":5.82986,"high":5.83111,"low":5.82981,"close":5.83047,"volume":316.6099853515625},{"timestamp":1742407500000,"open":5.83049,"high":5.83056,"low":5.82941,"close":5.83042,"volume":332.94000244140625},{"timestamp":1742407560000,"open":5.8303,"high":5.83051,"low":5.82865,"close":5.82869,"volume":338.1400146484375},{"timestamp":1742407620000,"open":5.82921,"high":5.82933,"low":5.82749,"close":5.82907,"volume":273.8399963378906},{"timestamp":1742407680000,"open":5.82894,"high":5.83042,"low":5.82867,"close":5.83026,"volume":233.67999267578125},{"timestamp":1742407740000,"open":5.83034,"high":5.83081,"low":5.82993,"close":5.83065,"volume":229.85000610351562},{"timestamp":1742407800000,"open":5.83119,"high":5.83197,"low":5.83036,"close":5.83148,"volume":243.5},{"timestamp":1742407860000,"open":5.83144,"high":5.83245,"low":5.83108,"close":5.8314,"volume":260.44000244140625},{"timestamp":1742407920000,"open":5.8314,"high":5.83218,"low":5.83098,"close":5.83183,"volume":244.27000427246094},{"timestamp":1742407980000,"open":5.83188,"high":5.83216,"low":5.83127,"close":5.83155,"volume":298.7099914550781},{"timestamp":1742408040000,"open":5.83176,"high":5.83204,"low":5.83071,"close":5.83122,"volume":223.2100067138672},{"timestamp":1742408100000,"open":5.83106,"high":5.83171,"low":5.83056,"close":5.83087,"volume":258.239990234375},{"timestamp":1742408160000,"open":5.83085,"high":5.83218,"low":5.83085,"close":5.83124,"volume":207.82000732421875},{"timestamp":1742408220000,"open":5.83176,"high":5.83185,"low":5.82994,"close":5.83084,"volume":272.8299865722656},{"timestamp":1742408280000,"open":5.83083,"high":5.83164,"low":5.83065,"close":5.83139,"volume":347.0199890136719},{"timestamp":1742408340000,"open":5.83131,"high":5.83148,"low":5.83061,"close":5.83061,"volume":276.8500061035156},{"timestamp":1742408400000,"open":5.83089,"high":5.83136,"low":5.83,"close":5.83056,"volume":253.72000122070312},{"timestamp":1742408460000,"open":5.83051,"high":5.83081,"low":5.82981,"close":5.82988,"volume":317.05999755859375},{"timestamp":1742408520000,"open":5.8296,"high":5.83134,"low":5.82924,"close":5.83112,"volume":381.1099853515625},{"timestamp":1742408580000,"open":5.83133,"high":5.83187,"low":5.83098,"close":5.83186,"volume":258.3699951171875},{"timestamp":1742408640000,"open":5.8316,"high":5.83304,"low":5.83133,"close":5.83228,"volume":226.80999755859375},{"timestamp":1742408700000,"open":5.83249,"high":5.83302,"low":5.83187,"close":5.83209,"volume":168.07000732421875},{"timestamp":1742408760000,"open":5.83188,"high":5.83247,"low":5.8313,"close":5.83179,"volume":170.32000732421875},{"timestamp":1742408820000,"open":5.83175,"high":5.83203,"low":5.83097,"close":5.8315,"volume":233.91000366210938},{"timestamp":1742408880000,"open":5.83154,"high":5.83203,"low":5.8312,"close":5.83148,"volume":160.97000122070312},{"timestamp":1742408940000,"open":5.83142,"high":5.83176,"low":5.83088,"close":5.83096,"volume":149.7100067138672},{"timestamp":1742409000000,"open":5.83121,"high":5.8321,"low":5.83094,"close":5.83103,"volume":151.77000427246094},{"timestamp":1742409060000,"open":5.83142,"high":5.83277,"low":5.83122,"close":5.83218,"volume":349.9100036621094},{"timestamp":1742409120000,"open":5.83211,"high":5.83286,"low":5.83167,"close":5.83184,"volume":526.8800048828125},{"timestamp":1742409180000,"open":5.83197,"high":5.83282,"low":5.83149,"close":5.83244,"volume":315.45001220703125},{"timestamp":1742409240000,"open":5.8326,"high":5.83347,"low":5.83173,"close":5.8329,"volume":416.8699951171875},{"timestamp":1742409300000,"open":5.83309,"high":5.83444,"low":5.83275,"close":5.83412,"volume":277.6099853515625},{"timestamp":1742409360000,"open":5.83431,"high":5.83495,"low":5.8338,"close":5.83402,"volume":356.8299865722656},{"timestamp":1742409420000,"open":5.8339,"high":5.83478,"low":5.8339,"close":5.83467,"volume":270.6499938964844},{"timestamp":1742409480000,"open":5.83456,"high":5.83467,"low":5.8331,"close":5.83325,"volume":484.20001220703125},{"timestamp":1742409540000,"open":5.8332,"high":5.83377,"low":5.83211,"close":5.83333,"volume":392.7200012207031},{"timestamp":1742409600000,"open":5.83328,"high":5.83495,"low":5.83328,"close":5.8338,"volume":340.80999755859375},{"timestamp":1742409660000,"open":5.83394,"high":5.83668,"low":5.83347,"close":5.83591,"volume":335.70001220703125},{"timestamp":1742409720000,"open":5.83602,"high":5.83809,"low":5.83558,"close":5.83747,"volume":383.29998779296875},{"timestamp":1742409780000,"open":5.83743,"high":5.83829,"low":5.83731,"close":5.83752,"volume":398.3900146484375},{"timestamp":1742409840000,"open":5.83765,"high":5.83878,"low":5.83699,"close":5.83833,"volume":407.32000732421875},{"timestamp":1742409900000,"open":5.8383,"high":5.83954,"low":5.83787,"close":5.83812,"volume":363.6400146484375},{"timestamp":1742409960000,"open":5.8382,"high":5.83854,"low":5.83684,"close":5.83706,"volume":406.30999755859375},{"timestamp":1742410020000,"open":5.83715,"high":5.83792,"low":5.83622,"close":5.83786,"volume":385.489990234375},{"timestamp":1742410080000,"open":5.83785,"high":5.83802,"low":5.83664,"close":5.83667,"volume":368.79998779296875},{"timestamp":1742410140000,"open":5.83667,"high":5.83814,"low":5.83626,"close":5.83655,"volume":387.7300109863281},{"timestamp":1742410200000,"open":5.83654,"high":5.83832,"low":5.83654,"close":5.83796,"volume":337.3299865722656},{"timestamp":1742410260000,"open":5.83802,"high":5.83802,"low":5.83659,"close":5.8372,"volume":283.19000244140625},{"timestamp":1742410320000,"open":5.83724,"high":5.83756,"low":5.83657,"close":5.83687,"volume":305.8299865722656},{"timestamp":1742410380000,"open":5.83689,"high":5.83776,"low":5.8367,"close":5.83769,"volume":342.42999267578125},{"timestamp":1742410440000,"open":5.83764,"high":5.83797,"low":5.83631,"close":5.83733,"volume":356.0199890136719},{"timestamp":1742410500000,"open":5.83736,"high":5.83824,"low":5.83646,"close":5.83783,"volume":298.7300109863281},{"timestamp":1742410560000,"open":5.83786,"high":5.8387,"low":5.83763,"close":5.83821,"volume":383.6700134277344},{"timestamp":1742410620000,"open":5.83822,"high":5.83964,"low":5.83803,"close":5.8382,"volume":375.29998779296875},{"timestamp":1742410680000,"open":5.83821,"high":5.83917,"low":5.83795,"close":5.83876,"volume":397.260009765625},{"timestamp":1742410740000,"open":5.83858,"high":5.8393,"low":5.83781,"close":5.83916,"volume":444.6600036621094},{"timestamp":1742410800000,"open":5.83916,"high":5.83931,"low":5.83799,"close":5.83886,"volume":303.94000244140625},{"timestamp":1742410860000,"open":5.83878,"high":5.83908,"low":5.83809,"close":5.83855,"volume":396.8500061035156},{"timestamp":1742410920000,"open":5.83844,"high":5.83905,"low":5.83816,"close":5.83892,"volume":338.6099853515625},{"timestamp":1742410980000,"open":5.83914,"high":5.83926,"low":5.83812,"close":5.83875,"volume":256.3800048828125},{"timestamp":1742411040000,"open":5.83862,"high":5.83993,"low":5.8383,"close":5.83962,"volume":288.239990234375},{"timestamp":1742411100000,"open":5.83955,"high":5.83968,"low":5.83841,"close":5.83861,"volume":405.2200012207031},{"timestamp":1742411160000,"open":5.83855,"high":5.83903,"low":5.83827,"close":5.83891,"volume":318.2300109863281},{"timestamp":1742411220000,"open":5.83867,"high":5.84006,"low":5.83834,"close":5.83953,"volume":266.8900146484375},{"timestamp":1742411280000,"open":5.83989,"high":5.84053,"low":5.83929,"close":5.84023,"volume":292.1700134277344},{"timestamp":1742411340000,"open":5.8404,"high":5.84076,"low":5.83971,"close":5.84021,"volume":221.7100067138672},{"timestamp":1742411400000,"open":5.84,"high":5.84081,"low":5.83977,"close":5.8405,"volume":143.44000244140625},{"timestamp":1742411460000,"open":5.84056,"high":5.84069,"low":5.83856,"close":5.83882,"volume":272.9599914550781},{"timestamp":1742411520000,"open":5.83891,"high":5.83897,"low":5.8378,"close":5.83838,"volume":249.6199951171875},{"timestamp":1742411580000,"open":5.83843,"high":5.83853,"low":5.83758,"close":5.83779,"volume":247.91000366210938},{"timestamp":1742411640000,"open":5.83789,"high":5.83802,"low":5.83662,"close":5.83689,"volume":338.7300109863281},{"timestamp":1742411700000,"open":5.83692,"high":5.83724,"low":5.83621,"close":5.83624,"volume":222.6199951171875},{"timestamp":1742411760000,"open":5.8364,"high":5.83666,"low":5.8349,"close":5.83514,"volume":323.94000244140625},{"timestamp":1742411820000,"open":5.835,"high":5.83513,"low":5.83314,"close":5.83361,"volume":511.8399963378906},{"timestamp":1742411880000,"open":5.83356,"high":5.83406,"low":5.83292,"close":5.83341,"volume":429.5400085449219},{"timestamp":1742411940000,"open":5.83341,"high":5.83359,"low":5.83284,"close":5.83311,"volume":328.1300048828125},{"timestamp":1742412000000,"open":5.83307,"high":5.83418,"low":5.83283,"close":5.83374,"volume":241.82000732421875},{"timestamp":1742412060000,"open":5.83358,"high":5.83386,"low":5.83287,"close":5.83359,"volume":177.72000122070312},{"timestamp":1742412120000,"open":5.8334,"high":5.83412,"low":5.83316,"close":5.83316,"volume":199.41000366210938},{"timestamp":1742412180000,"open":5.83305,"high":5.83309,"low":5.83219,"close":5.83269,"volume":235.30999755859375},{"timestamp":1742412240000,"open":5.83269,"high":5.83362,"low":5.83231,"close":5.83335,"volume":187.66000366210938},{"timestamp":1742412300000,"open":5.83339,"high":5.83371,"low":5.83279,"close":5.83354,"volume":167.8699951171875},{"timestamp":1742412360000,"open":5.83346,"high":5.83367,"low":5.83289,"close":5.83322,"volume":137.67999267578125},{"timestamp":1742412420000,"open":5.83327,"high":5.8339,"low":5.83287,"close":5.83329,"volume":151.47000122070312},{"timestamp":1742412480000,"open":5.83335,"high":5.83393,"low":5.83309,"close":5.83379,"volume":185.8800048828125},{"timestamp":1742412540000,"open":5.83378,"high":5.83386,"low":5.83294,"close":5.83337,"volume":217.1300048828125},{"timestamp":1742412600000,"open":5.83353,"high":5.83369,"low":5.83304,"close":5.8336,"volume":219.8699951171875},{"timestamp":1742412660000,"open":5.83344,"high":5.83386,"low":5.83303,"close":5.83312,"volume":124.23999786376953},{"timestamp":1742412720000,"open":5.83308,"high":5.83375,"low":5.83296,"close":5.83329,"volume":140.19000244140625},{"timestamp":1742412780000,"open":5.83336,"high":5.83507,"low":5.83319,"close":5.83498,"volume":305.3900146484375},{"timestamp":1742412840000,"open":5.83509,"high":5.83557,"low":5.83461,"close":5.83481,"volume":255.30999755859375},{"timestamp":1742412900000,"open":5.83472,"high":5.83519,"low":5.83439,"close":5.83519,"volume":174.57000732421875},{"timestamp":1742412960000,"open":5.83511,"high":5.83565,"low":5.83459,"close":5.83555,"volume":187.85000610351562},{"timestamp":1742413020000,"open":5.83557,"high":5.83667,"low":5.83542,"close":5.83631,"volume":173.2899932861328},{"timestamp":1742413080000,"open":5.83632,"high":5.83662,"low":5.83545,"close":5.83595,"volume":138.3000030517578},{"timestamp":1742413140000,"open":5.83588,"high":5.83626,"low":5.8356,"close":5.83601,"volume":169.27000427246094},{"timestamp":1742413200000,"open":5.836,"high":5.83615,"low":5.83551,"close":5.83585,"volume":191.72000122070312},{"timestamp":1742413260000,"open":5.83585,"high":5.8364,"low":5.83563,"close":5.8364,"volume":147.67999267578125},{"timestamp":1742413320000,"open":5.836,"high":5.83625,"low":5.83576,"close":5.83613,"volume":169.3000030517578},{"timestamp":1742413380000,"open":5.83625,"high":5.83633,"low":5.83576,"close":5.83596,"volume":184.52000427246094},{"timestamp":1742413440000,"open":5.83602,"high":5.8363,"low":5.83551,"close":5.83618,"volume":216.3800048828125},{"timestamp":1742413500000,"open":5.83602,"high":5.83684,"low":5.83602,"close":5.83637,"volume":158.4600067138672},{"timestamp":1742413560000,"open":5.83616,"high":5.83639,"low":5.83546,"close":5.83607,"volume":189.41000366210938},{"timestamp":1742413620000,"open":5.83606,"high":5.83606,"low":5.83498,"close":5.83522,"volume":198.16000366210938},{"timestamp":1742413680000,"open":5.83517,"high":5.8357,"low":5.83501,"close":5.83539,"volume":221.32000732421875},{"timestamp":1742413740000,"open":5.83531,"high":5.83629,"low":5.83527,"close":5.83596,"volume":209.9499969482422},{"timestamp":1742413800000,"open":5.836,"high":5.83665,"low":5.83578,"close":5.8365,"volume":190.8300018310547},{"timestamp":1742413860000,"open":5.83645,"high":5.83659,"low":5.83584,"close":5.83641,"volume":145.92999267578125},{"timestamp":1742413920000,"open":5.83658,"high":5.83689,"low":5.8365,"close":5.83671,"volume":169.10000610351562},{"timestamp":1742413980000,"open":5.83667,"high":5.83715,"low":5.83654,"close":5.83713,"volume":176.30999755859375},{"timestamp":1742414040000,"open":5.83713,"high":5.83713,"low":5.83597,"close":5.83614,"volume":163.7899932861328},{"timestamp":1742414100000,"open":5.83626,"high":5.83762,"low":5.83625,"close":5.83721,"volume":164.3800048828125},{"timestamp":1742414160000,"open":5.83713,"high":5.83735,"low":5.8365,"close":5.83718,"volume":141.64999389648438},{"timestamp":1742414220000,"open":5.83705,"high":5.83732,"low":5.83675,"close":5.83722,"volume":130.5399932861328},{"timestamp":1742414280000,"open":5.83706,"high":5.83725,"low":5.83667,"close":5.837,"volume":114.97000122070312},{"timestamp":1742414340000,"open":5.837,"high":5.83738,"low":5.83677,"close":5.83705,"volume":147.7899932861328},{"timestamp":1742414400000,"open":5.83733,"high":5.83739,"low":5.83702,"close":5.83724,"volume":88.16999816894531},{"timestamp":1742414460000,"open":5.83724,"high":5.83742,"low":5.83676,"close":5.83727,"volume":81.1500015258789},{"timestamp":1742414520000,"open":5.83722,"high":5.83755,"low":5.83703,"close":5.83723,"volume":61.34000015258789},{"timestamp":1742414580000,"open":5.83731,"high":5.83756,"low":5.83711,"close":5.83728,"volume":72.16000366210938},{"timestamp":1742414640000,"open":5.83734,"high":5.83776,"low":5.83729,"close":5.83743,"volume":58.36000061035156},{"timestamp":1742414700000,"open":5.83743,"high":5.83783,"low":5.83731,"close":5.83743,"volume":51.810001373291016},{"timestamp":1742414760000,"open":5.83743,"high":5.83767,"low":5.83737,"close":5.83746,"volume":35.56999969482422},{"timestamp":1742414820000,"open":5.83741,"high":5.83774,"low":5.83741,"close":5.83765,"volume":50.93000030517578},{"timestamp":1742414880000,"open":5.83769,"high":5.83777,"low":5.83641,"close":5.8367,"volume":100.11000061035156},{"timestamp":1742414940000,"open":5.8365,"high":5.83716,"low":5.8365,"close":5.83669,"volume":108.05999755859375},{"timestamp":1742415000000,"open":5.83677,"high":5.83734,"low":5.83677,"close":5.83715,"volume":93.6500015258789},{"timestamp":1742415060000,"open":5.83715,"high":5.83751,"low":5.83693,"close":5.83738,"volume":120.87000274658203},{"timestamp":1742415120000,"open":5.83736,"high":5.83811,"low":5.83728,"close":5.83806,"volume":79.94000244140625},{"timestamp":1742415180000,"open":5.83816,"high":5.83833,"low":5.83779,"close":5.83807,"volume":52.15999984741211},{"timestamp":1742415240000,"open":5.83806,"high":5.83877,"low":5.83806,"close":5.83844,"volume":80.16000366210938},{"timestamp":1742415300000,"open":5.83854,"high":5.83869,"low":5.8382,"close":5.83833,"volume":101.12000274658203},{"timestamp":1742415360000,"open":5.83837,"high":5.83878,"low":5.8381,"close":5.83833,"volume":66.02999877929688},{"timestamp":1742415420000,"open":5.83849,"high":5.83892,"low":5.83829,"close":5.83843,"volume":76.01000213623047},{"timestamp":1742415480000,"open":5.83839,"high":5.83876,"low":5.83803,"close":5.83854,"volume":121.56999969482422},{"timestamp":1742415540000,"open":5.83869,"high":5.83883,"low":5.83837,"close":5.8386,"volume":104.05000305175781},{"timestamp":1742415600000,"open":5.83841,"high":5.8386,"low":5.83825,"close":5.83836,"volume":62.970001220703125},{"timestamp":1742415660000,"open":5.83848,"high":5.83862,"low":5.83829,"close":5.83857,"volume":36.38999938964844},{"timestamp":1742415720000,"open":5.83885,"high":5.83891,"low":5.83832,"close":5.83861,"volume":38.25},{"timestamp":1742415780000,"open":5.83865,"high":5.83874,"low":5.83824,"close":5.83846,"volume":46.61000061035156},{"timestamp":1742415840000,"open":5.83842,"high":5.83869,"low":5.83842,"close":5.83861,"volume":16.34000015258789},{"timestamp":1742415900000,"open":5.83855,"high":5.83886,"low":5.83846,"close":5.83881,"volume":49.11000061035156},{"timestamp":1742415960000,"open":5.83877,"high":5.83886,"low":5.83863,"close":5.83873,"volume":62.65999984741211},{"timestamp":1742416020000,"open":5.83873,"high":5.83879,"low":5.83859,"close":5.83864,"volume":55.43000030517578},{"timestamp":1742416080000,"open":5.83864,"high":5.83898,"low":5.83863,"close":5.83892,"volume":43.4900016784668},{"timestamp":1742416140000,"open":5.83892,"high":5.83912,"low":5.83845,"close":5.83845,"volume":69.30999755859375},{"timestamp":1742416200000,"open":5.83843,"high":5.83864,"low":5.83826,"close":5.83826,"volume":74.04000091552734},{"timestamp":1742416260000,"open":5.83828,"high":5.83842,"low":5.83814,"close":5.83815,"volume":96.98999786376953},{"timestamp":1742416320000,"open":5.83814,"high":5.83839,"low":5.8381,"close":5.83831,"volume":88.94000244140625},{"timestamp":1742416380000,"open":5.83839,"high":5.83854,"low":5.83816,"close":5.83846,"volume":57.119998931884766},{"timestamp":1742416440000,"open":5.83858,"high":5.83869,"low":5.83831,"close":5.83869,"volume":40.880001068115234},{"timestamp":1742416500000,"open":5.83853,"high":5.83904,"low":5.83829,"close":5.83883,"volume":63.4900016784668},{"timestamp":1742416560000,"open":5.83883,"high":5.83907,"low":5.83877,"close":5.83895,"volume":97.26000213623047},{"timestamp":1742416620000,"open":5.83883,"high":5.83902,"low":5.83871,"close":5.83902,"volume":69.77999877929688},{"timestamp":1742416680000,"open":5.8391,"high":5.8391,"low":5.83865,"close":5.83878,"volume":73.88999938964844},{"timestamp":1742416740000,"open":5.83882,"high":5.83897,"low":5.83862,"close":5.83878,"volume":44.68000030517578},{"timestamp":1742416800000,"open":5.83881,"high":5.83888,"low":5.83851,"close":5.83856,"volume":122.70999908447266},{"timestamp":1742416860000,"open":5.83852,"high":5.83884,"low":5.83852,"close":5.83873,"volume":76.58000183105469},{"timestamp":1742416920000,"open":5.8388,"high":5.83913,"low":5.83849,"close":5.83864,"volume":72.51000213623047},{"timestamp":1742416980000,"open":5.83861,"high":5.83879,"low":5.83838,"close":5.83864,"volume":121.30999755859375},{"timestamp":1742417040000,"open":5.83868,"high":5.83869,"low":5.83842,"close":5.83848,"volume":75.48999786376953},{"timestamp":1742417100000,"open":5.83837,"high":5.83863,"low":5.8383,"close":5.83855,"volume":114.0199966430664},{"timestamp":1742417160000,"open":5.83847,"high":5.83896,"low":5.83847,"close":5.83885,"volume":136.9600067138672},{"timestamp":1742417220000,"open":5.83879,"high":5.83896,"low":5.83872,"close":5.8388,"volume":58.97999954223633},{"timestamp":1742417280000,"open":5.839,"high":5.83924,"low":5.83872,"close":5.83888,"volume":82.29000091552734},{"timestamp":1742417340000,"open":5.83886,"high":5.83907,"low":5.83862,"close":5.83864,"volume":174.72999572753906},{"timestamp":1742417400000,"open":5.83838,"high":5.83874,"low":5.83809,"close":5.83874,"volume":113.55999755859375},{"timestamp":1742417460000,"open":5.83868,"high":5.83896,"low":5.83853,"close":5.83875,"volume":46.2400016784668},{"timestamp":1742417520000,"open":5.83871,"high":5.83892,"low":5.83856,"close":5.83875,"volume":61.619998931884766},{"timestamp":1742417580000,"open":5.83879,"high":5.83883,"low":5.83854,"close":5.83878,"volume":49},{"timestamp":1742417640000,"open":5.83879,"high":5.83892,"low":5.83864,"close":5.83881,"volume":43.400001525878906},{"timestamp":1742417700000,"open":5.83831,"high":5.83849,"low":5.83732,"close":5.83772,"volume":95.5999984741211},{"timestamp":1742417760000,"open":5.83767,"high":5.8379,"low":5.83728,"close":5.83777,"volume":61.63999938964844},{"timestamp":1742417820000,"open":5.83757,"high":5.83792,"low":5.83701,"close":5.83779,"volume":127.95999908447266},{"timestamp":1742417880000,"open":5.83775,"high":5.83801,"low":5.83632,"close":5.83713,"volume":144.19000244140625},{"timestamp":1742417940000,"open":5.83648,"high":5.83768,"low":5.8364,"close":5.83735,"volume":13.029999732971191},{"timestamp":1742418240000,"open":5.8343,"high":5.8343,"low":5.83429,"close":5.83429,"volume":5.639999866485596},{"timestamp":1742418300000,"open":5.83327,"high":5.83348,"low":5.83075,"close":5.83348,"volume":25.68000030517578},{"timestamp":1742418360000,"open":5.83352,"high":5.83352,"low":5.832,"close":5.832,"volume":4.380000114440918},{"timestamp":1742418420000,"open":5.83103,"high":5.83108,"low":5.83098,"close":5.83103,"volume":30.079999923706055},{"timestamp":1742418480000,"open":5.83106,"high":5.83107,"low":5.83103,"close":5.83103,"volume":15.039999961853027},{"timestamp":1742418540000,"open":5.83103,"high":5.83107,"low":5.83103,"close":5.83103,"volume":10.399999618530273},{"timestamp":1742418600000,"open":5.83106,"high":5.83222,"low":5.83106,"close":5.8321,"volume":8.84000015258789},{"timestamp":1742418660000,"open":5.83217,"high":5.83218,"low":5.83217,"close":5.83218,"volume":3.119999885559082},{"timestamp":1742418720000,"open":5.83212,"high":5.83212,"low":5.83131,"close":5.83198,"volume":7.800000190734863},{"timestamp":1742418780000,"open":5.83207,"high":5.83207,"low":5.83207,"close":5.83207,"volume":1.559999942779541},{"timestamp":1742418840000,"open":5.83207,"high":5.83211,"low":5.83207,"close":5.83211,"volume":3.8499999046325684},{"timestamp":1742418900000,"open":5.83207,"high":5.83347,"low":5.83207,"close":5.83218,"volume":20.200000762939453},{"timestamp":1742418960000,"open":5.83221,"high":5.83221,"low":5.83221,"close":5.83221,"volume":1.559999942779541},{"timestamp":1742419020000,"open":5.83109,"high":5.83113,"low":5.83105,"close":5.83109,"volume":18.31999969482422},{"timestamp":1742419080000,"open":5.83105,"high":5.83109,"low":5.83105,"close":5.83105,"volume":13.739999771118164},{"timestamp":1742419140000,"open":5.83293,"high":5.83304,"low":5.83109,"close":5.83235,"volume":16.290000915527344},{"timestamp":1742419200000,"open":5.83275,"high":5.83343,"low":5.83199,"close":5.83311,"volume":16.010000228881836},{"timestamp":1742419260000,"open":5.8334,"high":5.83343,"low":5.83312,"close":5.83339,"volume":7.800000190734863},{"timestamp":1742419320000,"open":5.83311,"high":5.83311,"low":5.83213,"close":5.83213,"volume":10.920000076293945},{"timestamp":1742419380000,"open":5.83217,"high":5.83247,"low":5.83202,"close":5.83247,"volume":15.600000381469727},{"timestamp":1742419440000,"open":5.83134,"high":5.83247,"low":5.83134,"close":5.83215,"volume":20.799999237060547},{"timestamp":1742419500000,"open":5.83243,"high":5.83408,"low":5.83215,"close":5.83358,"volume":15.600000381469727},{"timestamp":1742419560000,"open":5.83362,"high":5.8338,"low":5.83354,"close":5.8338,"volume":15.600000381469727},{"timestamp":1742419620000,"open":5.83497,"high":5.83505,"low":5.8349,"close":5.8349,"volume":12.84000015258789},{"timestamp":1742419680000,"open":5.83518,"high":5.83531,"low":5.83387,"close":5.83498,"volume":37.2599983215332},{"timestamp":1742419740000,"open":5.83503,"high":5.83534,"low":5.83501,"close":5.83518,"volume":36.65999984741211},{"timestamp":1742419800000,"open":5.83571,"high":5.83589,"low":5.83429,"close":5.8358,"volume":15.399999618530273},{"timestamp":1742419860000,"open":5.8358,"high":5.83593,"low":5.83564,"close":5.83593,"volume":11.199999809265137},{"timestamp":1742419920000,"open":5.83593,"high":5.83597,"low":5.83588,"close":5.83592,"volume":8.399999618530273},{"timestamp":1742419980000,"open":5.83593,"high":5.83599,"low":5.83589,"close":5.83589,"volume":12.65999984741211},{"timestamp":1742420040000,"open":5.83595,"high":5.83595,"low":5.83529,"close":5.83529,"volume":2.799999952316284},{"timestamp":1742420100000,"open":5.8346,"high":5.83574,"low":5.83427,"close":5.83563,"volume":11.199999809265137},{"timestamp":1742420160000,"open":5.83569,"high":5.83614,"low":5.83529,"close":5.83529,"volume":9.800000190734863},{"timestamp":1742420220000,"open":5.83512,"high":5.83594,"low":5.83488,"close":5.83594,"volume":15.4399995803833},{"timestamp":1742420280000,"open":5.83481,"high":5.83609,"low":5.83477,"close":5.83508,"volume":36.779998779296875},{"timestamp":1742420340000,"open":5.83504,"high":5.83593,"low":5.83504,"close":5.83568,"volume":29.709999084472656},{"timestamp":1742420400000,"open":5.83505,"high":5.83576,"low":5.83478,"close":5.83478,"volume":9.800000190734863},{"timestamp":1742420460000,"open":5.83473,"high":5.83582,"low":5.83473,"close":5.83582,"volume":7},{"timestamp":1742420520000,"open":5.83588,"high":5.83608,"low":5.83502,"close":5.83587,"volume":31.309999465942383},{"timestamp":1742420580000,"open":5.83529,"high":5.83569,"low":5.83467,"close":5.83471,"volume":18.469999313354492},{"timestamp":1742420640000,"open":5.83515,"high":5.83588,"low":5.83423,"close":5.83531,"volume":23.040000915527344},{"timestamp":1742420700000,"open":5.83526,"high":5.83526,"low":5.83476,"close":5.83485,"volume":47.959999084472656},{"timestamp":1742420760000,"open":5.8349,"high":5.83572,"low":5.8349,"close":5.83572,"volume":8.420000076293945},{"timestamp":1742420820000,"open":5.83572,"high":5.83592,"low":5.83572,"close":5.83588,"volume":23.8700008392334},{"timestamp":1742420880000,"open":5.83529,"high":5.83593,"low":5.83529,"close":5.83582,"volume":30.600000381469727},{"timestamp":1742420940000,"open":5.83529,"high":5.83555,"low":5.83479,"close":5.83518,"volume":46.939998626708984},{"timestamp":1742421000000,"open":5.83512,"high":5.8352,"low":5.83512,"close":5.83517,"volume":6.880000114440918},{"timestamp":1742421060000,"open":5.83519,"high":5.83519,"low":5.83506,"close":5.83506,"volume":28.450000762939453},{"timestamp":1742421120000,"open":5.83511,"high":5.83527,"low":5.83511,"close":5.83524,"volume":4.840000152587891},{"timestamp":1742421180000,"open":5.83512,"high":5.83523,"low":5.83507,"close":5.83519,"volume":8.600000381469727},{"timestamp":1742421240000,"open":5.83515,"high":5.8355,"low":5.83513,"close":5.8355,"volume":5.769999980926514},{"timestamp":1742421300000,"open":5.83539,"high":5.83602,"low":5.83534,"close":5.83534,"volume":10.350000381469727},{"timestamp":1742421360000,"open":5.83544,"high":5.83549,"low":5.83452,"close":5.83455,"volume":15.399999618530273},{"timestamp":1742421420000,"open":5.8353,"high":5.83535,"low":5.83388,"close":5.83398,"volume":28.520000457763672},{"timestamp":1742421480000,"open":5.83396,"high":5.83398,"low":5.83368,"close":5.83368,"volume":52.5},{"timestamp":1742421540000,"open":5.83698,"high":5.83859,"low":5.83698,"close":5.83859,"volume":1.8799999952316284},{"timestamp":1742421600000,"open":5.83885,"high":5.83926,"low":5.83665,"close":5.83676,"volume":6.579999923706055},{"timestamp":1742421660000,"open":5.83698,"high":5.83722,"low":5.83689,"close":5.83695,"volume":32.880001068115234},{"timestamp":1742421720000,"open":5.83689,"high":5.83701,"low":5.83671,"close":5.83671,"volume":42.65999984741211},{"timestamp":1742421780000,"open":5.83688,"high":5.83705,"low":5.83684,"close":5.83705,"volume":11.279999732971191},{"timestamp":1742421840000,"open":5.8368,"high":5.83737,"low":5.83668,"close":5.83705,"volume":111.69999694824219},{"timestamp":1742421900000,"open":5.83709,"high":5.8379,"low":5.83671,"close":5.83752,"volume":111.2300033569336},{"timestamp":1742421960000,"open":5.83748,"high":5.83795,"low":5.83694,"close":5.83757,"volume":79.58000183105469},{"timestamp":1742422020000,"open":5.83744,"high":5.83773,"low":5.83694,"close":5.83716,"volume":89.2300033569336},{"timestamp":1742422080000,"open":5.83722,"high":5.83744,"low":5.83706,"close":5.83711,"volume":50.81999969482422},{"timestamp":1742422140000,"open":5.83715,"high":5.83741,"low":5.83711,"close":5.83738,"volume":38.720001220703125},{"timestamp":1742422200000,"open":5.8373,"high":5.83734,"low":5.83709,"close":5.83726,"volume":63.5099983215332},{"timestamp":1742422260000,"open":5.83721,"high":5.83773,"low":5.8371,"close":5.83733,"volume":81.55999755859375},{"timestamp":1742422320000,"open":5.83689,"high":5.83851,"low":5.83687,"close":5.83791,"volume":103.5999984741211},{"timestamp":1742422380000,"open":5.8378,"high":5.83823,"low":5.83754,"close":5.83809,"volume":44.09000015258789},{"timestamp":1742422440000,"open":5.83813,"high":5.83823,"low":5.8378,"close":5.83819,"volume":26.56999969482422},{"timestamp":1742422500000,"open":5.83831,"high":5.84012,"low":5.8381,"close":5.83906,"volume":112.22000122070312},{"timestamp":1742422560000,"open":5.83909,"high":5.84005,"low":5.83892,"close":5.83944,"volume":79.61000061035156},{"timestamp":1742422620000,"open":5.83943,"high":5.83986,"low":5.83932,"close":5.83932,"volume":91.62999725341797},{"timestamp":1742422680000,"open":5.83936,"high":5.83987,"low":5.83931,"close":5.83938,"volume":80.41000366210938},{"timestamp":1742422740000,"open":5.8394,"high":5.83958,"low":5.83892,"close":5.83904,"volume":75.66999816894531},{"timestamp":1742422800000,"open":5.83908,"high":5.8396,"low":5.83908,"close":5.83939,"volume":98.51000213623047},{"timestamp":1742422860000,"open":5.83943,"high":5.83943,"low":5.83918,"close":5.83929,"volume":67.54000091552734},{"timestamp":1742422920000,"open":5.83945,"high":5.83953,"low":5.83923,"close":5.83938,"volume":50.099998474121094},{"timestamp":1742422980000,"open":5.83939,"high":5.83971,"low":5.83924,"close":5.83924,"volume":74.27999877929688},{"timestamp":1742423040000,"open":5.83932,"high":5.83971,"low":5.83916,"close":5.83936,"volume":75.05999755859375},{"timestamp":1742423100000,"open":5.83936,"high":5.83952,"low":5.83921,"close":5.83935,"volume":87.86000061035156},{"timestamp":1742423160000,"open":5.83935,"high":5.83985,"low":5.83924,"close":5.83946,"volume":85.25},{"timestamp":1742423220000,"open":5.83946,"high":5.83976,"low":5.83916,"close":5.83976,"volume":83.41999816894531},{"timestamp":1742423280000,"open":5.8396,"high":5.83968,"low":5.83928,"close":5.83937,"volume":76.22000122070312},{"timestamp":1742423340000,"open":5.83945,"high":5.83982,"low":5.83931,"close":5.83978,"volume":109.5},{"timestamp":1742423400000,"open":5.83985,"high":5.84013,"low":5.83916,"close":5.84003,"volume":92.27999877929688},{"timestamp":1742423460000,"open":5.84007,"high":5.84108,"low":5.84004,"close":5.84069,"volume":86.1500015258789},{"timestamp":1742423520000,"open":5.84077,"high":5.84089,"low":5.84057,"close":5.84069,"volume":79.37000274658203},{"timestamp":1742423580000,"open":5.84061,"high":5.84079,"low":5.8405,"close":5.84062,"volume":91.54000091552734},{"timestamp":1742423640000,"open":5.84053,"high":5.84089,"low":5.84053,"close":5.84075,"volume":74.79000091552734},{"timestamp":1742423700000,"open":5.84064,"high":5.84078,"low":5.84016,"close":5.8402,"volume":35.4900016784668},{"timestamp":1742423760000,"open":5.8402,"high":5.8403,"low":5.83981,"close":5.84025,"volume":91.5199966430664},{"timestamp":1742423820000,"open":5.84022,"high":5.84058,"low":5.84021,"close":5.84051,"volume":71.5999984741211},{"timestamp":1742423880000,"open":5.84053,"high":5.84092,"low":5.84029,"close":5.84072,"volume":56.61000061035156},{"timestamp":1742423940000,"open":5.84068,"high":5.84087,"low":5.84041,"close":5.84087,"volume":52.20000076293945},{"timestamp":1742424000000,"open":5.84083,"high":5.84088,"low":5.84055,"close":5.84068,"volume":53.7400016784668},{"timestamp":1742424060000,"open":5.84068,"high":5.84084,"low":5.84041,"close":5.8407,"volume":48.52000045776367},{"timestamp":1742424120000,"open":5.8408,"high":5.84092,"low":5.84018,"close":5.84027,"volume":87.5999984741211},{"timestamp":1742424180000,"open":5.84031,"high":5.84069,"low":5.84006,"close":5.84007,"volume":62.45000076293945},{"timestamp":1742424240000,"open":5.84014,"high":5.84075,"low":5.83994,"close":5.8402,"volume":81.88999938964844},{"timestamp":1742424300000,"open":5.8402,"high":5.84059,"low":5.84005,"close":5.84005,"volume":57.099998474121094},{"timestamp":1742424360000,"open":5.84021,"high":5.84043,"low":5.84014,"close":5.84021,"volume":39.650001525878906},{"timestamp":1742424420000,"open":5.84031,"high":5.84063,"low":5.84018,"close":5.84055,"volume":66.58000183105469},{"timestamp":1742424480000,"open":5.84047,"high":5.84075,"low":5.84044,"close":5.84059,"volume":41.91999816894531},{"timestamp":1742424540000,"open":5.84071,"high":5.84091,"low":5.84045,"close":5.8408,"volume":49.720001220703125},{"timestamp":1742424600000,"open":5.84068,"high":5.84094,"low":5.84043,"close":5.84048,"volume":39.0099983215332},{"timestamp":1742424660000,"open":5.84044,"high":5.84087,"low":5.84036,"close":5.84047,"volume":90.27999877929688},{"timestamp":1742424720000,"open":5.84046,"high":5.84083,"low":5.84046,"close":5.84059,"volume":39.20000076293945},{"timestamp":1742424780000,"open":5.84059,"high":5.84083,"low":5.84039,"close":5.84061,"volume":59.290000915527344},{"timestamp":1742424840000,"open":5.84061,"high":5.84096,"low":5.8405,"close":5.84076,"volume":39.20000076293945},{"timestamp":1742424900000,"open":5.84075,"high":5.8408,"low":5.84049,"close":5.84061,"volume":37.959999084472656},{"timestamp":1742424960000,"open":5.84072,"high":5.84072,"low":5.84038,"close":5.84047,"volume":35},{"timestamp":1742425020000,"open":5.84047,"high":5.84065,"low":5.84014,"close":5.84038,"volume":50.720001220703125},{"timestamp":1742425080000,"open":5.84033,"high":5.84038,"low":5.83994,"close":5.84014,"volume":49.97999954223633},{"timestamp":1742425140000,"open":5.83992,"high":5.84015,"low":5.83987,"close":5.84001,"volume":47.939998626708984},{"timestamp":1742425200000,"open":5.83997,"high":5.84021,"low":5.8397,"close":5.84013,"volume":58.79999923706055},{"timestamp":1742425260000,"open":5.84009,"high":5.84019,"low":5.83982,"close":5.84006,"volume":61.77000045776367},{"timestamp":1742425320000,"open":5.84029,"high":5.84029,"low":5.83975,"close":5.83995,"volume":47.220001220703125},{"timestamp":1742425380000,"open":5.83996,"high":5.84022,"low":5.83986,"close":5.83996,"volume":49.41999816894531},{"timestamp":1742425440000,"open":5.83991,"high":5.83999,"low":5.83898,"close":5.83905,"volume":47.06999969482422},{"timestamp":1742425500000,"open":5.83905,"high":5.83939,"low":5.83895,"close":5.83927,"volume":42.70000076293945},{"timestamp":1742425560000,"open":5.83936,"high":5.83951,"low":5.83914,"close":5.83937,"volume":44.95000076293945},{"timestamp":1742425620000,"open":5.83937,"high":5.83962,"low":5.83926,"close":5.83937,"volume":35.470001220703125},{"timestamp":1742425680000,"open":5.83941,"high":5.83977,"low":5.83933,"close":5.83961,"volume":43.93000030517578},{"timestamp":1742425740000,"open":5.83965,"high":5.83994,"low":5.83942,"close":5.83949,"volume":25.530000686645508},{"timestamp":1742425800000,"open":5.83947,"high":5.84003,"low":5.83947,"close":5.8398,"volume":65.63999938964844},{"timestamp":1742425860000,"open":5.8398,"high":5.83998,"low":5.83958,"close":5.83962,"volume":60.58000183105469},{"timestamp":1742425920000,"open":5.83966,"high":5.83998,"low":5.83966,"close":5.83998,"volume":29.360000610351562},{"timestamp":1742425980000,"open":5.83981,"high":5.83995,"low":5.83954,"close":5.83969,"volume":67.26000213623047},{"timestamp":1742426040000,"open":5.83958,"high":5.83992,"low":5.83955,"close":5.83965,"volume":38.369998931884766},{"timestamp":1742426100000,"open":5.83976,"high":5.83996,"low":5.83954,"close":5.83977,"volume":66.08999633789062},{"timestamp":1742426160000,"open":5.83989,"high":5.84009,"low":5.83969,"close":5.83973,"volume":39.04999923706055},{"timestamp":1742426220000,"open":5.83984,"high":5.84,"low":5.83949,"close":5.83971,"volume":58.86000061035156},{"timestamp":1742426280000,"open":5.83982,"high":5.84034,"low":5.83958,"close":5.84016,"volume":80.97000122070312},{"timestamp":1742426340000,"open":5.84029,"high":5.84034,"low":5.84003,"close":5.8402,"volume":55.08000183105469},{"timestamp":1742426400000,"open":5.84032,"high":5.84049,"low":5.84005,"close":5.84017,"volume":95.44999694824219},{"timestamp":1742426460000,"open":5.84021,"high":5.84055,"low":5.84005,"close":5.84024,"volume":59.25},{"timestamp":1742426520000,"open":5.84047,"high":5.84047,"low":5.8399,"close":5.84027,"volume":56.150001525878906},{"timestamp":1742426580000,"open":5.84023,"high":5.84034,"low":5.83976,"close":5.83993,"volume":73},{"timestamp":1742426640000,"open":5.83975,"high":5.84008,"low":5.83968,"close":5.83977,"volume":59.7400016784668},{"timestamp":1742426700000,"open":5.83985,"high":5.84038,"low":5.83978,"close":5.84021,"volume":63.369998931884766},{"timestamp":1742426760000,"open":5.84022,"high":5.84042,"low":5.83993,"close":5.83997,"volume":54.38999938964844},{"timestamp":1742426820000,"open":5.84002,"high":5.84029,"low":5.83985,"close":5.84024,"volume":24.690000534057617},{"timestamp":1742426880000,"open":5.84031,"high":5.84051,"low":5.8401,"close":5.8404,"volume":30.760000228881836},{"timestamp":1742426940000,"open":5.84034,"high":5.84056,"low":5.84021,"close":5.84042,"volume":55.349998474121094},{"timestamp":1742427000000,"open":5.84031,"high":5.84077,"low":5.84027,"close":5.84049,"volume":73.04000091552734},{"timestamp":1742427060000,"open":5.84049,"high":5.84068,"low":5.84036,"close":5.84057,"volume":70.26000213623047},{"timestamp":1742427120000,"open":5.84057,"high":5.84057,"low":5.84005,"close":5.84025,"volume":117.2300033569336},{"timestamp":1742427180000,"open":5.84033,"high":5.84047,"low":5.84008,"close":5.84047,"volume":65.5999984741211},{"timestamp":1742427240000,"open":5.8404,"high":5.8407,"low":5.84023,"close":5.84067,"volume":73.2300033569336},{"timestamp":1742427300000,"open":5.84047,"high":5.84069,"low":5.83994,"close":5.84069,"volume":99.83999633789062},{"timestamp":1742427360000,"open":5.84039,"high":5.84061,"low":5.83998,"close":5.84032,"volume":111.4000015258789},{"timestamp":1742427420000,"open":5.84049,"high":5.84063,"low":5.84021,"close":5.84035,"volume":86.27999877929688},{"timestamp":1742427480000,"open":5.84039,"high":5.84062,"low":5.8403,"close":5.84055,"volume":86.66000366210938},{"timestamp":1742427540000,"open":5.84051,"high":5.84083,"low":5.84022,"close":5.84083,"volume":115.25},{"timestamp":1742427600000,"open":5.84079,"high":5.84091,"low":5.84066,"close":5.84078,"volume":50.90999984741211},{"timestamp":1742427660000,"open":5.84074,"high":5.84084,"low":5.84057,"close":5.84073,"volume":68.51000213623047},{"timestamp":1742427720000,"open":5.84077,"high":5.8414,"low":5.84077,"close":5.84111,"volume":84.2300033569336},{"timestamp":1742427780000,"open":5.84108,"high":5.84172,"low":5.84101,"close":5.84127,"volume":72.12999725341797},{"timestamp":1742427840000,"open":5.84147,"high":5.84169,"low":5.84125,"close":5.84156,"volume":130.4199981689453},{"timestamp":1742427900000,"open":5.8416,"high":5.84179,"low":5.84147,"close":5.84171,"volume":46.540000915527344},{"timestamp":1742427960000,"open":5.84164,"high":5.84185,"low":5.84155,"close":5.84171,"volume":38.790000915527344},{"timestamp":1742428020000,"open":5.84175,"high":5.84239,"low":5.84166,"close":5.8419,"volume":110.6500015258789},{"timestamp":1742428080000,"open":5.84208,"high":5.84226,"low":5.84183,"close":5.84212,"volume":59.400001525878906},{"timestamp":1742428140000,"open":5.84239,"high":5.84239,"low":5.84175,"close":5.84211,"volume":61.11000061035156},{"timestamp":1742428200000,"open":5.84205,"high":5.8422,"low":5.84187,"close":5.8422,"volume":49.08000183105469},{"timestamp":1742428260000,"open":5.84216,"high":5.84285,"low":5.84192,"close":5.84264,"volume":92.80000305175781},{"timestamp":1742428320000,"open":5.8426,"high":5.84312,"low":5.84235,"close":5.84235,"volume":77.91000366210938},{"timestamp":1742428380000,"open":5.84241,"high":5.84253,"low":5.84218,"close":5.84234,"volume":48.45000076293945},{"timestamp":1742428440000,"open":5.84226,"high":5.84261,"low":5.84213,"close":5.84256,"volume":52.40999984741211},{"timestamp":1742428500000,"open":5.8426,"high":5.84276,"low":5.84252,"close":5.84254,"volume":45.939998626708984},{"timestamp":1742428560000,"open":5.84254,"high":5.84294,"low":5.84243,"close":5.84269,"volume":64.91000366210938},{"timestamp":1742428620000,"open":5.84265,"high":5.84303,"low":5.84265,"close":5.84303,"volume":51.95000076293945},{"timestamp":1742428680000,"open":5.84308,"high":5.84308,"low":5.84276,"close":5.84282,"volume":81.33999633789062},{"timestamp":1742428740000,"open":5.84282,"high":5.84307,"low":5.84247,"close":5.84307,"volume":73.13999938964844}]