[{"timestamp":1742342400000,"open":5618.869,"high":5620.429,"low":5617.869,"close":5619.125,"volume":0.04270000010728836},{"timestamp":1742342460000,"open":5619.049,"high":5619.881,"low":5617.748,"close":5619.881,"volume":0.028669999912381172},{"timestamp":1742342520000,"open":5619.616,"high":5620.179,"low":5619.239,"close":5619.239,"volume":0.02379000000655651},{"timestamp":1742342580000,"open":5618.998,"high":5619.884,"low":5618.869,"close":5619.875,"volume":0.02135000005364418},{"timestamp":1742342640000,"open":5620.122,"high":5620.625,"low":5619.131,"close":5620.254,"volume":0.030500000342726707},{"timestamp":1742342700000,"open":5620.363,"high":5621.613,"low":5619.869,"close":5621.384,"volume":0.024399999529123306},{"timestamp":1742342760000,"open":5621.486,"high":5621.878,"low":5620.863,"close":5621.131,"volume":0.020740000531077385},{"timestamp":1742342820000,"open":5620.992,"high":5621.113,"low":5619.622,"close":5619.983,"volume":0.03294000029563904},{"timestamp":1742342880000,"open":5620.128,"high":5620.501,"low":5619.872,"close":5620.366,"volume":0.013419999741017818},{"timestamp":1742342940000,"open":5620.239,"high":5621.363,"low":5620.239,"close":5620.866,"volume":0.03210999816656113},{"timestamp":1742343000000,"open":5621.134,"high":5621.248,"low":5620.616,"close":5620.884,"volume":0.037209998816251755},{"timestamp":1742343060000,"open":5620.634,"high":5621.634,"low":5620.372,"close":5621.489,"volume":0.02379000000655651},{"timestamp":1742343120000,"open":5621.625,"high":5621.679,"low":5621.116,"close":5621.381,"volume":0.015250000171363354},{"timestamp":1742343180000,"open":5621.254,"high":5622.179,"low":5620.986,"close":5621.631,"volume":0.020740000531077385},{"timestamp":1742343240000,"open":5621.495,"high":5622.179,"low":5621.495,"close":5621.866,"volume":0.012810000218451023},{"timestamp":1742343300000,"open":5622.125,"high":5622.363,"low":5620.989,"close":5621.628,"volume":0.024399999529123306},{"timestamp":1742343360000,"open":5621.748,"high":5622.116,"low":5621.483,"close":5621.869,"volume":0.02135000005364418},{"timestamp":1742343420000,"open":5622.113,"high":5622.504,"low":5621.116,"close":5621.116,"volume":0.01768999919295311},{"timestamp":1742343480000,"open":5621.242,"high":5621.625,"low":5620.872,"close":5621.363,"volume":0.02622999995946884},{"timestamp":1742343540000,"open":5621.486,"high":5621.875,"low":5621.122,"close":5621.742,"volume":0.007319999858736992},{"timestamp":1742343600000,"open":5621.881,"high":5623.875,"low":5621.881,"close":5623.498,"volume":0.014639999717473984},{"timestamp":1742343660000,"open":5623.631,"high":5624.125,"low":5623.613,"close":5623.869,"volume":0.021959999576210976},{"timestamp":1742343720000,"open":5623.751,"high":5626.128,"low":5623.625,"close":5625.869,"volume":0.02135000005364418},{"timestamp":1742343780000,"open":5625.995,"high":5625.995,"low":5624.736,"close":5625.122,"volume":0.02135000005364418},{"timestamp":1742343840000,"open":5625.299,"high":5625.369,"low":5624.733,"close":5625.128,"volume":0.009759999811649323},{"timestamp":1742343900000,"open":5624.884,"high":5625.179,"low":5624.363,"close":5624.631,"volume":0.012199999764561653},{"timestamp":1742343960000,"open":5624.736,"high":5625.628,"low":5624.372,"close":5625.628,"volume":0.020740000531077385},{"timestamp":1742344020000,"open":5625.375,"high":5628.125,"low":5625.233,"close":5627.869,"volume":0.015860000625252724},{"timestamp":1742344080000,"open":5627.748,"high":5628.113,"low":5626.366,"close":5627.131,"volume":0.02256999909877777},{"timestamp":1742344140000,"open":5627.372,"high":5627.372,"low":5626.131,"close":5626.631,"volume":0.02379000000655651},{"timestamp":1742344200000,"open":5626.733,"high":5627.884,"low":5626.616,"close":5626.881,"volume":0.013419999741017818},{"timestamp":1742344260000,"open":5627.128,"high":5627.799,"low":5626.616,"close":5627.799,"volume":0.010979999788105488},{"timestamp":1742344320000,"open":5627.619,"high":5627.619,"low":5626.679,"close":5627.119,"volume":0.02012999914586544},{"timestamp":1742344380000,"open":5627.254,"high":5627.381,"low":5626.122,"close":5626.616,"volume":0.02012999914586544},{"timestamp":1742344440000,"open":5626.869,"high":5627.625,"low":5626.869,"close":5627.384,"volume":0.023180000483989716},{"timestamp":1742344500000,"open":5627.236,"high":5630.179,"low":5627.236,"close":5629.498,"volume":0.04696999862790108},{"timestamp":1742344560000,"open":5629.378,"high":5630.384,"low":5629.378,"close":5630.128,"volume":0.028669999912381172},{"timestamp":1742344620000,"open":5630.381,"high":5631.179,"low":5630.128,"close":5630.631,"volume":0.02745000086724758},{"timestamp":1742344680000,"open":5630.501,"high":5631.128,"low":5629.881,"close":5630.004,"volume":0.024399999529123306},{"timestamp":1742344740000,"open":5630.134,"high":5630.369,"low":5629.866,"close":5630.131,"volume":0.02135000005364418},{"timestamp":1742344800000,"open":5630.049,"high":5630.429,"low":5629.869,"close":5630.134,"volume":0.015860000625252724},{"timestamp":1742344860000,"open":5629.992,"high":5632.863,"low":5629.616,"close":5632.001,"volume":0.029279999434947968},{"timestamp":1742344920000,"open":5632.128,"high":5632.381,"low":5631.616,"close":5631.929,"volume":0.02745000086724758},{"timestamp":1742344980000,"open":5631.742,"high":5631.745,"low":5631.116,"close":5631.363,"volume":0.02379000000655651},{"timestamp":1742345040000,"open":5631.134,"high":5632.381,"low":5630.625,"close":5632.131,"volume":0.03903999924659729},{"timestamp":1742345100000,"open":5632.245,"high":5632.384,"low":5631.863,"close":5632.131,"volume":0.02135000005364418},{"timestamp":1742345160000,"open":5631.878,"high":5633.125,"low":5631.679,"close":5632.875,"volume":0.018300000578165054},{"timestamp":1742345220000,"open":5632.631,"high":5632.869,"low":5631.869,"close":5632.179,"volume":0.020740000531077385},{"timestamp":1742345280000,"open":5631.989,"high":5632.369,"low":5631.625,"close":5631.929,"volume":0.018300000578165054},{"timestamp":1742345340000,"open":5631.679,"high":5632.113,"low":5631.372,"close":5631.929,"volume":0.020740000531077385},{"timestamp":1742345400000,"open":5632.125,"high":5632.125,"low":5631.498,"close":5631.866,"volume":0.017079999670386314},{"timestamp":1742345460000,"open":5632.004,"high":5635.429,"low":5631.863,"close":5635.429,"volume":0.029890000820159912},{"timestamp":1742345520000,"open":5635.239,"high":5635.736,"low":5634.384,"close":5634.384,"volume":0.037209998816251755},{"timestamp":1742345580000,"open":5634.125,"high":5634.679,"low":5633.363,"close":5633.613,"volume":0.030500000342726707},{"timestamp":1742345640000,"open":5633.486,"high":5633.929,"low":5632.866,"close":5633.384,"volume":0.030500000342726707},{"timestamp":1742345700000,"open":5633.113,"high":5633.375,"low":5631.299,"close":5632.625,"volume":0.024399999529123306},{"timestamp":1742345760000,"open":5632.884,"high":5634.634,"low":5632.884,"close":5634.369,"volume":0.017079999670386314},{"timestamp":1742345820000,"open":5634.251,"high":5634.378,"low":5631.119,"close":5631.363,"volume":0.031109999865293503},{"timestamp":1742345880000,"open":5631.125,"high":5632.131,"low":5631.119,"close":5631.628,"volume":0.025620000436902046},{"timestamp":1742345940000,"open":5631.875,"high":5632.878,"low":5631.616,"close":5632.375,"volume":0.013419999741017818},{"timestamp":1742346000000,"open":5632.233,"high":5633.001,"low":5631.366,"close":5631.628,"volume":0.03477000072598457},{"timestamp":1742346060000,"open":5631.739,"high":5632.486,"low":5631.378,"close":5631.748,"volume":0.029279999434947968},{"timestamp":1742346120000,"open":5631.872,"high":5632.679,"low":5631.113,"close":5631.179,"volume":0.02012999914586544},{"timestamp":1742346180000,"open":5631.001,"high":5632.613,"low":5630.634,"close":5631.483,"volume":0.029279999434947968},{"timestamp":1742346240000,"open":5631.378,"high":5631.869,"low":5631.372,"close":5631.631,"volume":0.011590000241994858},{"timestamp":1742346300000,"open":5631.866,"high":5631.866,"low":5631.049,"close":5631.245,"volume":0.011590000241994858},{"timestamp":1742346360000,"open":5631.378,"high":5631.631,"low":5631.116,"close":5631.131,"volume":0.009759999811649323},{"timestamp":1742346420000,"open":5631.369,"high":5632.504,"low":5631.299,"close":5631.299,"volume":0.02745000086724758},{"timestamp":1742346480000,"open":5631.122,"high":5631.122,"low":5629.631,"close":5630.863,"volume":0.020740000531077385},{"timestamp":1742346540000,"open":5630.628,"high":5631.384,"low":5630.119,"close":5630.372,"volume":0.021959999576210976},{"timestamp":1742346600000,"open":5630.501,"high":5631.884,"low":5630.384,"close":5631.884,"volume":0.01768999919295311},{"timestamp":1742346660000,"open":5631.613,"high":5632.881,"low":5631.119,"close":5631.378,"volume":0.014639999717473984},{"timestamp":1742346720000,"open":5631.616,"high":5631.631,"low":5631.116,"close":5631.116,"volume":0.013419999741017818},{"timestamp":1742346780000,"open":5630.989,"high":5631.128,"low":5630.381,"close":5630.625,"volume":0.009759999811649323},{"timestamp":1742346840000,"open":5630.878,"high":5630.878,"low":5630.369,"close":5630.429,"volume":0.007319999858736992},{"timestamp":1742346900000,"open":5630.634,"high":5630.634,"low":5630.116,"close":5630.384,"volume":0.012199999764561653},{"timestamp":1742346960000,"open":5630.131,"high":5630.375,"low":5629.381,"close":5629.634,"volume":0.019519999623298645},{"timestamp":1742347020000,"open":5629.733,"high":5629.733,"low":5628.616,"close":5629.369,"volume":0.031109999865293503},{"timestamp":1742347080000,"open":5629.634,"high":5630.384,"low":5628.875,"close":5629.881,"volume":0.01768999919295311},{"timestamp":1742347140000,"open":5630.131,"high":5630.131,"low":5628.866,"close":5628.866,"volume":0.014639999717473984},{"timestamp":1742347200000,"open":5629.049,"high":5629.125,"low":5628.631,"close":5629.122,"volume":0.012199999764561653},{"timestamp":1742347260000,"open":5628.878,"high":5629.125,"low":5628.363,"close":5628.748,"volume":0.01647000014781952},{"timestamp":1742347320000,"open":5628.628,"high":5629.381,"low":5628.372,"close":5628.866,"volume":0.01768999919295311},{"timestamp":1742347380000,"open":5628.751,"high":5629.366,"low":5628.363,"close":5629.113,"volume":0.011590000241994858},{"timestamp":1742347440000,"open":5629.378,"high":5630.504,"low":5629.378,"close":5629.625,"volume":0.010370000265538692},{"timestamp":1742347500000,"open":5629.486,"high":5630.369,"low":5629.486,"close":5630.236,"volume":0.012199999764561653},{"timestamp":1742347560000,"open":5630.381,"high":5631.381,"low":5630.128,"close":5630.866,"volume":0.020740000531077385},{"timestamp":1742347620000,"open":5630.616,"high":5630.878,"low":5629.742,"close":5629.872,"volume":0.007930000312626362},{"timestamp":1742347680000,"open":5629.613,"high":5630.429,"low":5629.613,"close":5630.375,"volume":0.019519999623298645},{"timestamp":1742347740000,"open":5630.634,"high":5631.384,"low":5629.616,"close":5630.372,"volume":0.023180000483989716},{"timestamp":1742347800000,"open":5630.131,"high":5630.381,"low":5629.242,"close":5629.242,"volume":0.020740000531077385},{"timestamp":1742347860000,"open":5629.125,"high":5629.622,"low":5628.504,"close":5628.622,"volume":0.02256999909877777},{"timestamp":1742347920000,"open":5628.884,"high":5628.884,"low":5627.863,"close":5627.884,"volume":0.01647000014781952},{"timestamp":1742347980000,"open":5627.742,"high":5629.378,"low":5626.983,"close":5628.875,"volume":0.03355000168085098},{"timestamp":1742348040000,"open":5629.381,"high":5629.625,"low":5628.369,"close":5628.622,"volume":0.02135000005364418},{"timestamp":1742348100000,"open":5628.875,"high":5629.634,"low":5628.483,"close":5628.739,"volume":0.029890000820159912},{"timestamp":1742348160000,"open":5628.613,"high":5629.119,"low":5628.134,"close":5628.134,"volume":0.01647000014781952},{"timestamp":1742348220000,"open":5628.375,"high":5629.622,"low":5627.616,"close":5627.881,"volume":0.030500000342726707},{"timestamp":1742348280000,"open":5628.236,"high":5629.634,"low":5627.622,"close":5629.486,"volume":0.028669999912381172},{"timestamp":1742348340000,"open":5629.366,"high":5630.125,"low":5629.366,"close":5629.881,"volume":0.02501000091433525},{"timestamp":1742348400000,"open":5629.751,"high":5629.866,"low":5629.366,"close":5629.628,"volume":0.013419999741017818},{"timestamp":1742348460000,"open":5629.504,"high":5630.875,"low":5629.504,"close":5630.384,"volume":0.018300000578165054},{"timestamp":1742348520000,"open":5630.549,"high":5630.549,"low":5629.628,"close":5629.628,"volume":0.014639999717473984},{"timestamp":1742348580000,"open":5629.384,"high":5629.745,"low":5629.384,"close":5629.625,"volume":0.0024399999529123306},{"timestamp":1742348640000,"open":5629.869,"high":5630.248,"low":5629.369,"close":5630.116,"volume":0.015250000171363354},{"timestamp":1742348700000,"open":5629.866,"high":5630.378,"low":5629.381,"close":5630.363,"volume":0.020740000531077385},{"timestamp":1742348760000,"open":5630.113,"high":5630.131,"low":5629.363,"close":5629.622,"volume":0.007930000312626362},{"timestamp":1742348820000,"open":5629.751,"high":5629.869,"low":5628.369,"close":5628.504,"volume":0.017079999670386314},{"timestamp":1742348880000,"open":5628.375,"high":5628.613,"low":5627.134,"close":5627.628,"volume":0.009759999811649323},{"timestamp":1742348940000,"open":5627.366,"high":5627.622,"low":5626.872,"close":5627.242,"volume":0.014639999717473984},{"timestamp":1742349000000,"open":5627.429,"high":5627.878,"low":5626.881,"close":5627.625,"volume":0.01768999919295311},{"timestamp":1742349060000,"open":5627.884,"high":5629.634,"low":5627.884,"close":5629.634,"volume":0.02379000000655651},{"timestamp":1742349120000,"open":5629.875,"high":5629.875,"low":5627.929,"close":5628.366,"volume":0.019519999623298645},{"timestamp":1742349180000,"open":5628.486,"high":5628.634,"low":5627.998,"close":5628.366,"volume":0.014030000194907188},{"timestamp":1742349240000,"open":5628.628,"high":5628.878,"low":5628.125,"close":5628.634,"volume":0.011590000241994858},{"timestamp":1742349300000,"open":5628.498,"high":5628.866,"low":5628.384,"close":5628.679,"volume":0.010979999788105488},{"timestamp":1742349360000,"open":5628.549,"high":5628.989,"low":5628.363,"close":5628.363,"volume":0.012199999764561653},{"timestamp":1742349420000,"open":5628.492,"high":5628.634,"low":5628.233,"close":5628.378,"volume":0.006709999870508909},{"timestamp":1742349480000,"open":5628.613,"high":5628.619,"low":5628.119,"close":5628.299,"volume":0.010979999788105488},{"timestamp":1742349540000,"open":5628.369,"high":5628.429,"low":5628.119,"close":5628.381,"volume":0.007930000312626362},{"timestamp":1742349600000,"open":5628.628,"high":5629.125,"low":5627.625,"close":5628.125,"volume":0.023180000483989716},{"timestamp":1742349660000,"open":5628.236,"high":5628.616,"low":5628.119,"close":5628.616,"volume":0.011590000241994858},{"timestamp":1742349720000,"open":5628.363,"high":5628.619,"low":5628.119,"close":5628.119,"volume":0.010370000265538692},{"timestamp":1742349780000,"open":5627.983,"high":5628.378,"low":5627.613,"close":5628.001,"volume":0.013419999741017818},{"timestamp":1742349840000,"open":5627.869,"high":5628.049,"low":5627.125,"close":5627.498,"volume":0.014030000194907188},{"timestamp":1742349900000,"open":5627.625,"high":5628.179,"low":5627.486,"close":5627.881,"volume":0.014639999717473984},{"timestamp":1742349960000,"open":5628.122,"high":5628.613,"low":5628.113,"close":5628.378,"volume":0.009150000289082527},{"timestamp":1742350020000,"open":5628.628,"high":5628.992,"low":5628.122,"close":5628.495,"volume":0.015860000625252724},{"timestamp":1742350080000,"open":5628.613,"high":5628.878,"low":5628.375,"close":5628.863,"volume":0.010979999788105488},{"timestamp":1742350140000,"open":5629.113,"high":5629.619,"low":5629.113,"close":5629.366,"volume":0.01647000014781952},{"timestamp":1742350200000,"open":5629.236,"high":5629.745,"low":5629.113,"close":5629.429,"volume":0.012199999764561653},{"timestamp":1742350260000,"open":5629.613,"high":5629.872,"low":5629.372,"close":5629.619,"volume":0.004269999917596579},{"timestamp":1742350320000,"open":5629.881,"high":5629.992,"low":5628.549,"close":5628.875,"volume":0.017079999670386314},{"timestamp":1742350380000,"open":5629.128,"high":5629.134,"low":5628.483,"close":5628.483,"volume":0.009150000289082527},{"timestamp":1742350440000,"open":5628.369,"high":5629.122,"low":5628.369,"close":5628.751,"volume":0.009150000289082527},{"timestamp":1742350500000,"open":5628.878,"high":5629.866,"low":5628.733,"close":5629.679,"volume":0.010370000265538692},{"timestamp":1742350560000,"open":5629.381,"high":5629.929,"low":5629.372,"close":5629.634,"volume":0.010979999788105488},{"timestamp":1742350620000,"open":5629.492,"high":5629.679,"low":5629.483,"close":5629.679,"volume":0.0024399999529123306},{"timestamp":1742350680000,"open":5629.884,"high":5629.884,"low":5629.748,"close":5629.875,"volume":0.005489999894052744},{"timestamp":1742350740000,"open":5629.613,"high":5630.366,"low":5629.492,"close":5630.179,"volume":0.017079999670386314},{"timestamp":1742350800000,"open":5630.242,"high":5630.381,"low":5629.613,"close":5629.863,"volume":0.015250000171363354},{"timestamp":1742350860000,"open":5629.799,"high":5629.884,"low":5629.622,"close":5629.631,"volume":0.007930000312626362},{"timestamp":1742350920000,"open":5629.872,"high":5630.134,"low":5629.872,"close":5629.878,"volume":0.004269999917596579},{"timestamp":1742350980000,"open":5629.989,"high":5630.299,"low":5629.113,"close":5629.131,"volume":0.012810000218451023},{"timestamp":1742351040000,"open":5629.236,"high":5629.628,"low":5629.116,"close":5629.299,"volume":0.005489999894052744},{"timestamp":1742351100000,"open":5629.366,"high":5631.119,"low":5628.878,"close":5631.119,"volume":0.01768999919295311},{"timestamp":1742351160000,"open":5630.866,"high":5631.131,"low":5630.113,"close":5630.134,"volume":0.014030000194907188},{"timestamp":1742351220000,"open":5629.986,"high":5629.995,"low":5629.375,"close":5629.375,"volume":0.011590000241994858},{"timestamp":1742351280000,"open":5629.131,"high":5629.881,"low":5629.113,"close":5629.504,"volume":0.011590000241994858},{"timestamp":1742351340000,"open":5629.363,"high":5629.631,"low":5629.122,"close":5629.122,"volume":0.008539999835193157},{"timestamp":1742351400000,"open":5628.998,"high":5629.381,"low":5628.369,"close":5628.634,"volume":0.024399999529123306},{"timestamp":1742351460000,"open":5628.742,"high":5628.751,"low":5627.616,"close":5628.131,"volume":0.019519999623298645},{"timestamp":1742351520000,"open":5628.254,"high":5629.429,"low":5628.119,"close":5628.929,"volume":0.020740000531077385},{"timestamp":1742351580000,"open":5629.001,"high":5629.628,"low":5628.869,"close":5629.248,"volume":0.024399999529123306},{"timestamp":1742351640000,"open":5629.372,"high":5630.134,"low":5629.119,"close":5629.992,"volume":0.029279999434947968},{"timestamp":1742351700000,"open":5630.119,"high":5630.179,"low":5628.875,"close":5629.495,"volume":0.020740000531077385},{"timestamp":1742351760000,"open":5629.625,"high":5629.625,"low":5628.866,"close":5628.878,"volume":0.014639999717473984},{"timestamp":1742351820000,"open":5628.125,"high":5629.125,"low":5628.113,"close":5629.125,"volume":0.009759999811649323},{"timestamp":1742351880000,"open":5628.866,"high":5629.179,"low":5628.866,"close":5629.179,"volume":0.0024399999529123306},{"timestamp":1742351940000,"open":5629.372,"high":5629.372,"low":5628.863,"close":5628.983,"volume":0.006099999882280827},{"timestamp":1742352000000,"open":5628.884,"high":5629.622,"low":5628.619,"close":5629.622,"volume":0.008539999835193157},{"timestamp":1742352060000,"open":5629.875,"high":5630.429,"low":5629.179,"close":5629.179,"volume":0.018300000578165054},{"timestamp":1742352120000,"open":5629.366,"high":5629.504,"low":5629.116,"close":5629.384,"volume":0.009759999811649323},{"timestamp":1742352180000,"open":5629.613,"high":5629.989,"low":5629.125,"close":5629.125,"volume":0.007319999858736992},{"timestamp":1742352240000,"open":5629.049,"high":5629.134,"low":5628.363,"close":5629.049,"volume":0.019519999623298645},{"timestamp":1742352300000,"open":5628.878,"high":5628.878,"low":5627.863,"close":5627.872,"volume":0.01768999919295311},{"timestamp":1742352360000,"open":5628.119,"high":5628.119,"low":5627.628,"close":5627.878,"volume":0.006099999882280827},{"timestamp":1742352420000,"open":5627.634,"high":5627.634,"low":5627.179,"close":5627.363,"volume":0.014030000194907188},{"timestamp":1742352480000,"open":5627.486,"high":5627.628,"low":5627.113,"close":5627.236,"volume":0.02012999914586544},{"timestamp":1742352540000,"open":5627.429,"high":5627.429,"low":5626.504,"close":5626.878,"volume":0.013419999741017818},{"timestamp":1742352600000,"open":5627.131,"high":5627.384,"low":5626.116,"close":5626.881,"volume":0.028669999912381172},{"timestamp":1742352660000,"open":5627.049,"high":5627.613,"low":5627.001,"close":5627.122,"volume":0.014639999717473984},{"timestamp":1742352720000,"open":5627.245,"high":5627.429,"low":5626.863,"close":5627.125,"volume":0.008539999835193157},{"timestamp":1742352780000,"open":5626.884,"high":5627.381,"low":5626.631,"close":5627.125,"volume":0.007930000312626362},{"timestamp":1742352840000,"open":5626.929,"high":5626.986,"low":5626.128,"close":5626.384,"volume":0.023180000483989716},{"timestamp":1742352900000,"open":5626.299,"high":5627.125,"low":5626.128,"close":5627.125,"volume":0.01647000014781952},{"timestamp":1742352960000,"open":5626.929,"high":5627.239,"low":5626.622,"close":5626.679,"volume":0.007319999858736992},{"timestamp":1742353020000,"open":5626.372,"high":5626.878,"low":5625.619,"close":5626.384,"volume":0.029279999434947968},{"timestamp":1742353080000,"open":5626.628,"high":5626.679,"low":5626.113,"close":5626.363,"volume":0.011590000241994858},{"timestamp":1742353140000,"open":5626.134,"high":5626.634,"low":5625.733,"close":5625.878,"volume":0.012810000218451023},{"timestamp":1742353200000,"open":5626.119,"high":5627.049,"low":5625.881,"close":5626.745,"volume":0.020740000531077385},{"timestamp":1742353260000,"open":5626.381,"high":5626.866,"low":5626.179,"close":5626.363,"volume":0.010370000265538692},{"timestamp":1742353320000,"open":5626.634,"high":5627.116,"low":5626.363,"close":5627.116,"volume":0.009759999811649323},{"timestamp":1742353380000,"open":5626.881,"high":5627.179,"low":5626.613,"close":5627.113,"volume":0.012199999764561653},{"timestamp":1742353440000,"open":5627.679,"high":5628.116,"low":5627.501,"close":5627.619,"volume":0.007930000312626362},{"timestamp":1742353500000,"open":5627.372,"high":5628.179,"low":5627.372,"close":5627.863,"volume":0.013419999741017818},{"timestamp":1742353560000,"open":5627.619,"high":5628.125,"low":5627.619,"close":5628.125,"volume":0.006709999870508909},{"timestamp":1742353620000,"open":5628.239,"high":5628.239,"low":5627.134,"close":5627.239,"volume":0.004879999905824661},{"timestamp":1742353680000,"open":5627.363,"high":5627.875,"low":5627.363,"close":5627.866,"volume":0.007319999858736992},{"timestamp":1742353740000,"open":5627.736,"high":5628.134,"low":5627.613,"close":5628.116,"volume":0.006709999870508909},{"timestamp":1742353800000,"open":5627.884,"high":5628.366,"low":5627.875,"close":5628.233,"volume":0.008539999835193157},{"timestamp":1742353860000,"open":5628.122,"high":5628.384,"low":5627.634,"close":5628.384,"volume":0.012199999764561653},{"timestamp":1742353920000,"open":5628.245,"high":5628.619,"low":5628.245,"close":5628.378,"volume":0.004269999917596579},{"timestamp":1742353980000,"open":5628.504,"high":5628.504,"low":5628.363,"close":5628.375,"volume":0.003659999929368496},{"timestamp":1742354040000,"open":5628.492,"high":5628.628,"low":5628.119,"close":5628.492,"volume":0.006709999870508909},{"timestamp":1742354100000,"open":5628.375,"high":5628.875,"low":5628.239,"close":5628.483,"volume":0.008539999835193157},{"timestamp":1742354160000,"open":5628.616,"high":5628.634,"low":5628.372,"close":5628.619,"volume":0.005489999894052744},{"timestamp":1742354220000,"open":5628.733,"high":5628.875,"low":5628.363,"close":5628.363,"volume":0.015860000625252724},{"timestamp":1742354280000,"open":5628.631,"high":5628.881,"low":5628.625,"close":5628.628,"volume":0.006099999882280827},{"timestamp":1742354340000,"open":5628.498,"high":5628.498,"low":5627.863,"close":5628.179,"volume":0.008539999835193157},{"timestamp":1742354400000,"open":5627.989,"high":5628.429,"low":5627.989,"close":5628.429,"volume":0.006099999882280827},{"timestamp":1742354460000,"open":5628.251,"high":5628.251,"low":5627.628,"close":5627.628,"volume":0.010370000265538692},{"timestamp":1742354520000,"open":5627.429,"high":5627.616,"low":5627.429,"close":5627.492,"volume":0.001829999964684248},{"timestamp":1742354580000,"open":5627.381,"high":5627.381,"low":5626.613,"close":5627.375,"volume":0.010370000265538692},{"timestamp":1742354640000,"open":5627.483,"high":5627.628,"low":5627.116,"close":5627.242,"volume":0.009150000289082527},{"timestamp":1742354700000,"open":5627.372,"high":5627.634,"low":5627.125,"close":5627.504,"volume":0.007319999858736992},{"timestamp":1742354760000,"open":5627.631,"high":5628.375,"low":5627.492,"close":5628.366,"volume":0.011590000241994858},{"timestamp":1742354820000,"open":5628.116,"high":5628.242,"low":5627.489,"close":5627.929,"volume":0.009150000289082527},{"timestamp":1742354880000,"open":5627.679,"high":5627.679,"low":5626.375,"close":5626.745,"volume":0.012810000218451023},{"timestamp":1742354940000,"open":5626.679,"high":5626.679,"low":5626.366,"close":5626.378,"volume":0.004879999905824661},{"timestamp":1742355000000,"open":5626.619,"high":5626.628,"low":5626.363,"close":5626.384,"volume":0.010370000265538692},{"timestamp":1742355060000,"open":5626.486,"high":5626.679,"low":5626.366,"close":5626.631,"volume":0.005489999894052744},{"timestamp":1742355120000,"open":5626.492,"high":5626.634,"low":5626.378,"close":5626.492,"volume":0.006099999882280827},{"timestamp":1742355180000,"open":5626.619,"high":5626.872,"low":5626.369,"close":5626.625,"volume":0.008539999835193157},{"timestamp":1742355240000,"open":5626.742,"high":5627.049,"low":5626.378,"close":5626.875,"volume":0.007319999858736992},{"timestamp":1742355300000,"open":5626.679,"high":5626.679,"low":5626.679,"close":5626.679,"volume":0.0006099999882280827},{"timestamp":1742355360000,"open":5626.369,"high":5626.628,"low":5626.242,"close":5626.613,"volume":0.006099999882280827},{"timestamp":1742355420000,"open":5626.369,"high":5626.631,"low":5626.366,"close":5626.498,"volume":0.008539999835193157},{"timestamp":1742355480000,"open":5626.384,"high":5626.384,"low":5626.119,"close":5626.119,"volume":0.009150000289082527},{"timestamp":1742355540000,"open":5626.004,"high":5626.113,"low":5624.866,"close":5625.245,"volume":0.015860000625252724},{"timestamp":1742355600000,"open":5625.116,"high":5625.634,"low":5625.116,"close":5625.613,"volume":0.006709999870508909},{"timestamp":1742355660000,"open":5625.884,"high":5626.375,"low":5625.634,"close":5625.634,"volume":0.004269999917596579},{"timestamp":1742355720000,"open":5625.751,"high":5626.004,"low":5625.613,"close":5625.628,"volume":0.006709999870508909},{"timestamp":1742355780000,"open":5625.742,"high":5626.049,"low":5625.733,"close":5625.863,"volume":0.003659999929368496},{"timestamp":1742355840000,"open":5626.131,"high":5626.131,"low":5625.872,"close":5626.116,"volume":0.004879999905824661},{"timestamp":1742355900000,"open":5625.998,"high":5626.381,"low":5625.869,"close":5625.869,"volume":0.008539999835193157},{"timestamp":1742355960000,"open":5625.998,"high":5626.179,"low":5625.872,"close":5626.116,"volume":0.008539999835193157},{"timestamp":1742356020000,"open":5626.251,"high":5626.251,"low":5625.492,"close":5625.613,"volume":0.005489999894052744},{"timestamp":1742356080000,"open":5625.863,"high":5625.863,"low":5625.366,"close":5625.375,"volume":0.012199999764561653},{"timestamp":1742356140000,"open":5625.498,"high":5625.754,"low":5625.363,"close":5625.679,"volume":0.007319999858736992},{"timestamp":1742356200000,"open":5625.748,"high":5626.381,"low":5625.613,"close":5626.122,"volume":0.012199999764561653},{"timestamp":1742356260000,"open":5626.049,"high":5626.429,"low":5625.634,"close":5626.429,"volume":0.009759999811649323},{"timestamp":1742356320000,"open":5626.254,"high":5626.631,"low":5626.131,"close":5626.381,"volume":0.004879999905824661},{"timestamp":1742356380000,"open":5626.495,"high":5626.616,"low":5626.116,"close":5626.116,"volume":0.012810000218451023},{"timestamp":1742356440000,"open":5626.236,"high":5626.429,"low":5626.122,"close":5626.131,"volume":0.007319999858736992},{"timestamp":1742356500000,"open":5626.242,"high":5626.619,"low":5626.236,"close":5626.616,"volume":0.005489999894052744},{"timestamp":1742356560000,"open":5626.736,"high":5626.736,"low":5625.619,"close":5625.628,"volume":0.017079999670386314},{"timestamp":1742356620000,"open":5625.929,"high":5626.634,"low":5625.863,"close":5626.378,"volume":0.012810000218451023},{"timestamp":1742356680000,"open":5626.233,"high":5626.881,"low":5626.233,"close":5626.881,"volume":0.009150000289082527},{"timestamp":1742356740000,"open":5627.128,"high":5627.179,"low":5626.733,"close":5626.998,"volume":0.005489999894052744},{"timestamp":1742356800000,"open":5626.929,"high":5627.378,"low":5626.878,"close":5627.245,"volume":0.009150000289082527},{"timestamp":1742356860000,"open":5627.378,"high":5627.378,"low":5626.616,"close":5626.881,"volume":0.006099999882280827},{"timestamp":1742356920000,"open":5626.742,"high":5626.869,"low":5626.122,"close":5626.242,"volume":0.006709999870508909},{"timestamp":1742356980000,"open":5626.131,"high":5626.631,"low":5626.116,"close":5626.549,"volume":0.007319999858736992},{"timestamp":1742357040000,"open":5626.429,"high":5626.429,"low":5625.113,"close":5625.384,"volume":0.012810000218451023},{"timestamp":1742357100000,"open":5625.125,"high":5625.628,"low":5624.619,"close":5625.125,"volume":0.015250000171363354},{"timestamp":1742357160000,"open":5625.049,"high":5625.131,"low":5623.872,"close":5625.131,"volume":0.01768999919295311},{"timestamp":1742357220000,"open":5624.929,"high":5624.929,"low":5624.372,"close":5624.372,"volume":0.007319999858736992},{"timestamp":1742357280000,"open":5624.549,"high":5624.549,"low":5624.113,"close":5624.369,"volume":0.007930000312626362},{"timestamp":1742357340000,"open":5624.679,"high":5625.134,"low":5624.679,"close":5624.733,"volume":0.008539999835193157},{"timestamp":1742357400000,"open":5624.679,"high":5624.742,"low":5624.113,"close":5624.375,"volume":0.009150000289082527},{"timestamp":1742357460000,"open":5624.549,"high":5624.549,"low":5624.113,"close":5624.128,"volume":0.009759999811649323},{"timestamp":1742357520000,"open":5624.369,"high":5624.429,"low":5624.299,"close":5624.429,"volume":0.001829999964684248},{"timestamp":1742357580000,"open":5624.248,"high":5624.363,"low":5624.113,"close":5624.363,"volume":0.001829999964684248},{"timestamp":1742357640000,"open":5624.128,"high":5624.375,"low":5624.116,"close":5624.299,"volume":0.009150000289082527},{"timestamp":1742357700000,"open":5624.179,"high":5624.179,"low":5623.619,"close":5623.869,"volume":0.012810000218451023},{"timestamp":1742357760000,"open":5623.739,"high":5623.875,"low":5622.745,"close":5622.872,"volume":0.014030000194907188},{"timestamp":1742357820000,"open":5622.986,"high":5623.131,"low":5622.863,"close":5623.131,"volume":0.007930000312626362},{"timestamp":1742357880000,"open":5622.866,"high":5623.429,"low":5622.866,"close":5623.119,"volume":0.005489999894052744},{"timestamp":1742357940000,"open":5623.381,"high":5623.381,"low":5622.866,"close":5622.866,"volume":0.008539999835193157},{"timestamp":1742358000000,"open":5622.799,"high":5622.929,"low":5622.372,"close":5622.628,"volume":0.009150000289082527},{"timestamp":1742358060000,"open":5622.881,"high":5622.881,"low":5622.622,"close":5622.869,"volume":0.004879999905824661},{"timestamp":1742358120000,"open":5623.128,"high":5623.372,"low":5622.983,"close":5623.128,"volume":0.005489999894052744},{"timestamp":1742358180000,"open":5623.233,"high":5623.384,"low":5623.119,"close":5623.366,"volume":0.007930000312626362},{"timestamp":1742358240000,"open":5623.634,"high":5623.634,"low":5623.363,"close":5623.613,"volume":0.003659999929368496},{"timestamp":1742358300000,"open":5623.869,"high":5623.869,"low":5623.619,"close":5623.634,"volume":0.0030499999411404133},{"timestamp":1742358360000,"open":5623.799,"high":5623.929,"low":5623.384,"close":5623.384,"volume":0.006709999870508909},{"timestamp":1742358420000,"open":5623.122,"high":5623.122,"low":5622.384,"close":5622.631,"volume":0.010370000265538692},{"timestamp":1742358480000,"open":5622.875,"high":5623.001,"low":5622.745,"close":5622.884,"volume":0.0030499999411404133},{"timestamp":1742358540000,"open":5622.628,"high":5622.628,"low":5622.378,"close":5622.384,"volume":0.006099999882280827},{"timestamp":1742358600000,"open":5622.498,"high":5623.929,"low":5622.498,"close":5623.929,"volume":0.011590000241994858},{"timestamp":1742358660000,"open":5623.625,"high":5623.878,"low":5623.179,"close":5623.179,"volume":0.007319999858736992},{"timestamp":1742358720000,"open":5622.869,"high":5622.878,"low":5622.366,"close":5622.504,"volume":0.009150000289082527},{"timestamp":1742358780000,"open":5622.625,"high":5622.625,"low":5622.113,"close":5622.248,"volume":0.009150000289082527},{"timestamp":1742358840000,"open":5622.119,"high":5622.375,"low":5621.983,"close":5621.983,"volume":0.004269999917596579},{"timestamp":1742358900000,"open":5622.131,"high":5622.625,"low":5621.983,"close":5622.381,"volume":0.006099999882280827},{"timestamp":1742358960000,"open":5622.619,"high":5622.619,"low":5622.236,"close":5622.372,"volume":0.007319999858736992},{"timestamp":1742359020000,"open":5622.498,"high":5622.498,"low":5622.179,"close":5622.242,"volume":0.003659999929368496},{"timestamp":1742359080000,"open":5622.125,"high":5622.378,"low":5622.125,"close":5622.239,"volume":0.003659999929368496},{"timestamp":1742359140000,"open":5622.134,"high":5622.363,"low":5622.134,"close":5622.233,"volume":0.0030499999411404133},{"timestamp":1742359200000,"open":5622.366,"high":5622.429,"low":5620.878,"close":5621.378,"volume":0.014639999717473984},{"timestamp":1742359260000,"open":5621.625,"high":5621.992,"low":5621.375,"close":5621.679,"volume":0.004879999905824661},{"timestamp":1742359320000,"open":5621.498,"high":5621.498,"low":5621.236,"close":5621.492,"volume":0.0030499999411404133},{"timestamp":1742359380000,"open":5621.372,"high":5621.881,"low":5621.372,"close":5621.881,"volume":0.007930000312626362},{"timestamp":1742359440000,"open":5622.049,"high":5622.049,"low":5621.866,"close":5621.866,"volume":0.0024399999529123306},{"timestamp":1742359500000,"open":5622.128,"high":5622.179,"low":5621.869,"close":5622.179,"volume":0.004269999917596579},{"timestamp":1742359560000,"open":5621.929,"high":5622.122,"low":5621.881,"close":5621.881,"volume":0.0030499999411404133},{"timestamp":1742359620000,"open":5622.134,"high":5622.369,"low":5621.878,"close":5622.369,"volume":0.0024399999529123306},{"timestamp":1742359680000,"open":5622.622,"high":5622.869,"low":5622.622,"close":5622.869,"volume":0.0024399999529123306},{"timestamp":1742359740000,"open":5622.679,"high":5622.679,"low":5622.372,"close":5622.372,"volume":0.0012199999764561653},{"timestamp":1742359800000,"open":5622.501,"high":5622.634,"low":5622.128,"close":5622.634,"volume":0.007930000312626362},{"timestamp":1742359860000,"open":5622.483,"high":5622.483,"low":5621.619,"close":5621.679,"volume":0.009759999811649323},{"timestamp":1742359920000,"open":5621.375,"high":5621.634,"low":5621.131,"close":5621.495,"volume":0.007319999858736992},{"timestamp":1742359980000,"open":5621.631,"high":5621.631,"low":5621.363,"close":5621.622,"volume":0.003659999929368496},{"timestamp":1742360040000,"open":5621.751,"high":5622.179,"low":5621.751,"close":5622.113,"volume":0.007930000312626362},{"timestamp":1742360100000,"open":5621.995,"high":5622.122,"low":5621.613,"close":5621.983,"volume":0.004879999905824661},{"timestamp":1742360160000,"open":5622.116,"high":5622.483,"low":5621.866,"close":5622.119,"volume":0.007319999858736992},{"timestamp":1742360220000,"open":5622.384,"high":5622.384,"low":5621.369,"close":5621.736,"volume":0.008539999835193157},{"timestamp":1742360280000,"open":5621.884,"high":5622.375,"low":5621.884,"close":5622.372,"volume":0.007930000312626362},{"timestamp":1742360340000,"open":5622.242,"high":5622.378,"low":5622.122,"close":5622.128,"volume":0.004269999917596579},{"timestamp":1742360400000,"open":5622.239,"high":5622.429,"low":5621.872,"close":5621.872,"volume":0.012199999764561653},{"timestamp":1742360460000,"open":5621.995,"high":5621.995,"low":5621.134,"close":5621.748,"volume":0.006099999882280827},{"timestamp":1742360520000,"open":5621.613,"high":5621.613,"low":5620.625,"close":5620.625,"volume":0.006099999882280827},{"timestamp":1742360580000,"open":5620.929,"high":5621.245,"low":5620.622,"close":5620.992,"volume":0.013419999741017818},{"timestamp":1742360640000,"open":5620.869,"high":5621.179,"low":5620.869,"close":5620.875,"volume":0.0030499999411404133},{"timestamp":1742360700000,"open":5620.631,"high":5621.131,"low":5619.613,"close":5620.881,"volume":0.010979999788105488},{"timestamp":1742360760000,"open":5620.751,"high":5620.881,"low":5620.384,"close":5620.625,"volume":0.004879999905824661},{"timestamp":1742360820000,"open":5620.745,"high":5621.875,"low":5620.745,"close":5621.875,"volume":0.007930000312626362},{"timestamp":1742360880000,"open":5621.613,"high":5621.613,"low":5620.866,"close":5620.866,"volume":0.008539999835193157},{"timestamp":1742360940000,"open":5620.679,"high":5620.679,"low":5620.375,"close":5620.622,"volume":0.0030499999411404133},{"timestamp":1742361000000,"open":5620.733,"high":5621.869,"low":5620.733,"close":5620.869,"volume":0.012199999764561653},{"timestamp":1742361060000,"open":5621.113,"high":5621.742,"low":5620.884,"close":5621.134,"volume":0.014030000194907188},{"timestamp":1742361120000,"open":5621.248,"high":5622.001,"low":5621.248,"close":5621.613,"volume":0.01768999919295311},{"timestamp":1742361180000,"open":5621.372,"high":5621.628,"low":5620.381,"close":5620.634,"volume":0.015860000625252724},{"timestamp":1742361240000,"open":5620.872,"high":5620.881,"low":5620.116,"close":5620.504,"volume":0.012810000218451023},{"timestamp":1742361300000,"open":5620.634,"high":5620.872,"low":5619.998,"close":5620.872,"volume":0.010979999788105488},{"timestamp":1742361360000,"open":5620.634,"high":5621.429,"low":5620.634,"close":5621.119,"volume":0.015860000625252724},{"timestamp":1742361420000,"open":5621.366,"high":5621.869,"low":5620.866,"close":5621.179,"volume":0.011590000241994858},{"timestamp":1742361480000,"open":5621.004,"high":5621.366,"low":5620.863,"close":5621.049,"volume":0.009759999811649323},{"timestamp":1742361540000,"open":5620.878,"high":5621.131,"low":5620.613,"close":5620.799,"volume":0.008539999835193157},{"timestamp":1742361600000,"open":5620.878,"high":5621.245,"low":5620.613,"close":5621.131,"volume":0.009759999811649323},{"timestamp":1742361660000,"open":5621.429,"high":5621.429,"low":5620.628,"close":5621.119,"volume":0.007319999858736992},{"timestamp":1742361720000,"open":5621.004,"high":5621.748,"low":5620.881,"close":5621.619,"volume":0.007930000312626362},{"timestamp":1742361780000,"open":5621.498,"high":5621.929,"low":5621.498,"close":5621.866,"volume":0.004269999917596579},{"timestamp":1742361840000,"open":5622.004,"high":5623.128,"low":5622.004,"close":5623.128,"volume":0.006709999870508909},{"timestamp":1742361900000,"open":5622.869,"high":5623.429,"low":5622.869,"close":5623.128,"volume":0.007319999858736992},{"timestamp":1742361960000,"open":5623.363,"high":5624.634,"low":5623.363,"close":5624.375,"volume":0.014030000194907188},{"timestamp":1742362020000,"open":5624.501,"high":5624.748,"low":5624.381,"close":5624.613,"volume":0.003659999929368496},{"timestamp":1742362080000,"open":5624.872,"high":5625.375,"low":5624.495,"close":5625.116,"volume":0.008539999835193157},{"timestamp":1742362140000,"open":5625.372,"high":5625.372,"low":5624.622,"close":5624.622,"volume":0.009150000289082527},{"timestamp":1742362200000,"open":5624.872,"high":5625.384,"low":5624.872,"close":5625.179,"volume":0.009150000289082527},{"timestamp":1742362260000,"open":5625.242,"high":5625.869,"low":5625.119,"close":5625.631,"volume":0.010979999788105488},{"timestamp":1742362320000,"open":5625.751,"high":5626.863,"low":5625.751,"close":5626.863,"volume":0.007319999858736992},{"timestamp":1742362380000,"open":5626.736,"high":5626.751,"low":5626.363,"close":5626.751,"volume":0.008539999835193157},{"timestamp":1742362440000,"open":5626.634,"high":5626.884,"low":5626.616,"close":5626.884,"volume":0.006099999882280827},{"timestamp":1742362500000,"open":5627.134,"high":5627.634,"low":5626.372,"close":5626.625,"volume":0.015250000171363354},{"timestamp":1742362560000,"open":5626.745,"high":5626.878,"low":5625.613,"close":5625.613,"volume":0.006099999882280827},{"timestamp":1742362620000,"open":5625.375,"high":5625.625,"low":5625.363,"close":5625.369,"volume":0.007930000312626362},{"timestamp":1742362680000,"open":5625.299,"high":5626.299,"low":5625.299,"close":5626.299,"volume":0.0030499999411404133},{"timestamp":1742362740000,"open":5626.375,"high":5626.429,"low":5626.113,"close":5626.113,"volume":0.006099999882280827},{"timestamp":1742362800000,"open":5626.378,"high":5626.625,"low":5626.242,"close":5626.378,"volume":0.007930000312626362},{"timestamp":1742362860000,"open":5625.992,"high":5626.122,"low":5625.372,"close":5625.622,"volume":0.012199999764561653},{"timestamp":1742362920000,"open":5625.366,"high":5626.369,"low":5625.366,"close":5625.929,"volume":0.0030499999411404133},{"timestamp":1742362980000,"open":5626.116,"high":5626.125,"low":5625.866,"close":5625.983,"volume":0.003659999929368496},{"timestamp":1742363040000,"open":5625.863,"high":5626.378,"low":5625.863,"close":5626.116,"volume":0.005489999894052744},{"timestamp":1742363100000,"open":5626.616,"high":5626.622,"low":5625.866,"close":5626.122,"volume":0.01891000010073185},{"timestamp":1742363160000,"open":5626.236,"high":5626.236,"low":5625.866,"close":5626.119,"volume":0.003659999929368496},{"timestamp":1742363220000,"open":5625.878,"high":5625.878,"low":5624.125,"close":5624.131,"volume":0.01891000010073185},{"timestamp":1742363280000,"open":5624.245,"high":5624.375,"low":5623.878,"close":5624.113,"volume":0.006099999882280827},{"timestamp":1742363340000,"open":5624.001,"high":5624.116,"low":5623.179,"close":5623.179,"volume":0.008539999835193157},{"timestamp":1742363400000,"open":5623.236,"high":5623.884,"low":5623.236,"close":5623.631,"volume":0.006709999870508909},{"timestamp":1742363460000,"open":5623.504,"high":5623.625,"low":5623.363,"close":5623.384,"volume":0.0030499999411404133},{"timestamp":1742363520000,"open":5623.128,"high":5623.236,"low":5622.875,"close":5622.878,"volume":0.007319999858736992},{"timestamp":1742363580000,"open":5622.628,"high":5622.628,"low":5622.116,"close":5622.375,"volume":0.011590000241994858},{"timestamp":1742363700000,"open":5622.251,"high":5622.251,"low":5621.628,"close":5621.875,"volume":0.005489999894052744},{"timestamp":1742363760000,"open":5621.739,"high":5622.381,"low":5621.619,"close":5622.381,"volume":0.006709999870508909},{"timestamp":1742363820000,"open":5622.233,"high":5622.549,"low":5622.116,"close":5622.245,"volume":0.006709999870508909},{"timestamp":1742363880000,"open":5622.131,"high":5622.131,"low":5621.866,"close":5622.122,"volume":0.0030499999411404133},{"timestamp":1742363940000,"open":5621.866,"high":5622.616,"low":5621.866,"close":5622.378,"volume":0.008539999835193157},{"timestamp":1742364000000,"open":5622.254,"high":5622.378,"low":5622.113,"close":5622.116,"volume":0.010889999568462372},{"timestamp":1742364060000,"open":5621.863,"high":5622.375,"low":5620.863,"close":5620.878,"volume":0.02782999910414219},{"timestamp":1742364120000,"open":5620.631,"high":5620.631,"low":5620.363,"close":5620.619,"volume":0.004840000066906214},{"timestamp":1742364180000,"open":5620.863,"high":5621.863,"low":5620.366,"close":5621.299,"volume":0.021779999136924744},{"timestamp":1742364240000,"open":5621.375,"high":5622.628,"low":5621.239,"close":5622.628,"volume":0.014519999735057354},{"timestamp":1742364300000,"open":5622.483,"high":5622.634,"low":5621.863,"close":5621.878,"volume":0.018149999901652336},{"timestamp":1742364360000,"open":5621.628,"high":5621.628,"low":5620.619,"close":5620.619,"volume":0.021779999136924744},{"timestamp":1742364420000,"open":5620.799,"high":5621.384,"low":5620.616,"close":5621.384,"volume":0.021779999136924744},{"timestamp":1742364480000,"open":5621.125,"high":5621.429,"low":5621.125,"close":5621.429,"volume":0.006049999967217445},{"timestamp":1742364540000,"open":5621.616,"high":5621.679,"low":5621.131,"close":5621.384,"volume":0.010889999568462372},{"timestamp":1742364600000,"open":5621.245,"high":5621.628,"low":5621.179,"close":5621.628,"volume":0.014519999735057354},{"timestamp":1742364660000,"open":5621.504,"high":5621.613,"low":5620.866,"close":5620.983,"volume":0.021779999136924744},{"timestamp":1742364720000,"open":5620.866,"high":5620.884,"low":5620.116,"close":5620.381,"volume":0.0314599983394146},{"timestamp":1742364780000,"open":5620.113,"high":5620.384,"low":5619.131,"close":5619.131,"volume":0.02782999910414219},{"timestamp":1742364840000,"open":5619.245,"high":5619.369,"low":5619.113,"close":5619.128,"volume":0.014519999735057354},{"timestamp":1742364900000,"open":5619.049,"high":5619.245,"low":5618.619,"close":5619.245,"volume":0.029039999470114708},{"timestamp":1742364960000,"open":5619.125,"high":5619.375,"low":5618.622,"close":5618.863,"volume":0.0157299991697073},{"timestamp":1742365020000,"open":5618.995,"high":5619.128,"low":5618.613,"close":5619.128,"volume":0.018149999901652336},{"timestamp":1742365080000,"open":5619.384,"high":5619.384,"low":5618.625,"close":5618.625,"volume":0.014519999735057354},{"timestamp":1742365140000,"open":5619.049,"high":5619.131,"low":5618.628,"close":5618.863,"volume":0.01331000030040741},{"timestamp":1742365200000,"open":5618.799,"high":5619.378,"low":5618.375,"close":5618.375,"volume":0.02662000060081482},{"timestamp":1742365260000,"open":5618.492,"high":5620.384,"low":5618.429,"close":5620.131,"volume":0.02419999986886978},{"timestamp":1742365320000,"open":5620.299,"high":5621.179,"low":5620.179,"close":5620.634,"volume":0.03993000090122223},{"timestamp":1742365380000,"open":5620.739,"high":5620.929,"low":5619.866,"close":5619.872,"volume":0.03508999943733215},{"timestamp":1742365440000,"open":5620.004,"high":5620.134,"low":5619.733,"close":5619.733,"volume":0.022989999502897263},{"timestamp":1742365500000,"open":5619.613,"high":5620.929,"low":5619.613,"close":5620.372,"volume":0.029039999470114708},{"timestamp":1742365560000,"open":5620.134,"high":5620.134,"low":5619.384,"close":5619.863,"volume":0.022989999502897263},{"timestamp":1742365620000,"open":5620.119,"high":5620.628,"low":5620.116,"close":5620.116,"volume":0.020570000633597374},{"timestamp":1742365680000,"open":5620.299,"high":5620.372,"low":5619.884,"close":5620.125,"volume":0.014519999735057354},{"timestamp":1742365740000,"open":5619.866,"high":5621.375,"low":5619.745,"close":5621.245,"volume":0.045979999005794525},{"timestamp":1742365800000,"open":5621.128,"high":5621.254,"low":5617.429,"close":5617.429,"volume":0.08833000063896179},{"timestamp":1742365860000,"open":5617.483,"high":5618.679,"low":5617.483,"close":5618.631,"volume":0.03993000090122223},{"timestamp":1742365920000,"open":5618.742,"high":5619.739,"low":5618.622,"close":5619.679,"volume":0.030249999836087227},{"timestamp":1742365980000,"open":5619.504,"high":5620.245,"low":5619.248,"close":5620.113,"volume":0.02662000060081482},{"timestamp":1742366040000,"open":5620.248,"high":5621.375,"low":5620.248,"close":5621.375,"volume":0.02782999910414219},{"timestamp":1742366100000,"open":5621.625,"high":5622.366,"low":5621.233,"close":5622.236,"volume":0.03993000090122223},{"timestamp":1742366160000,"open":5622.429,"high":5622.754,"low":5622.113,"close":5622.381,"volume":0.03872000053524971},{"timestamp":1742366220000,"open":5622.495,"high":5622.679,"low":5621.501,"close":5621.748,"volume":0.0314599983394146},{"timestamp":1742366280000,"open":5621.631,"high":5621.754,"low":5620.881,"close":5620.881,"volume":0.03508999943733215},{"timestamp":1742366340000,"open":5620.622,"high":5620.866,"low":5620.366,"close":5620.634,"volume":0.018149999901652336},{"timestamp":1742366400000,"open":5620.363,"high":5621.631,"low":5620.363,"close":5621.631,"volume":0.02782999910414219},{"timestamp":1742366460000,"open":5621.754,"high":5621.754,"low":5620.245,"close":5620.384,"volume":0.02419999986886978},{"timestamp":1742366520000,"open":5620.251,"high":5620.251,"low":5619.866,"close":5619.875,"volume":0.0254100002348423},{"timestamp":1742366580000,"open":5619.995,"high":5620.884,"low":5619.679,"close":5620.884,"volume":0.019360000267624855},{"timestamp":1742366640000,"open":5621.113,"high":5621.369,"low":5620.884,"close":5621.113,"volume":0.020570000633597374},{"timestamp":1742366700000,"open":5621.239,"high":5621.679,"low":5620.634,"close":5621.549,"volume":0.021779999136924744},{"timestamp":1742366760000,"open":5621.628,"high":5622.179,"low":5621.495,"close":5621.866,"volume":0.01331000030040741},{"timestamp":1742366820000,"open":5622.119,"high":5622.549,"low":5621.995,"close":5622.179,"volume":0.010889999568462372},{"timestamp":1742366880000,"open":5622.049,"high":5622.179,"low":5621.875,"close":5622.049,"volume":0.01209999993443489},{"timestamp":1742366940000,"open":5622.113,"high":5622.113,"low":5620.619,"close":5620.619,"volume":0.02419999986886978},{"timestamp":1742367000000,"open":5620.866,"high":5621.122,"low":5620.754,"close":5620.929,"volume":0.01331000030040741},{"timestamp":1742367060000,"open":5621.116,"high":5621.378,"low":5620.616,"close":5620.616,"volume":0.0157299991697073},{"timestamp":1742367120000,"open":5620.501,"high":5620.983,"low":5619.866,"close":5620.929,"volume":0.022989999502897263},{"timestamp":1742367180000,"open":5621.128,"high":5622.122,"low":5620.628,"close":5621.878,"volume":0.0254100002348423},{"timestamp":1742367240000,"open":5622.001,"high":5622.179,"low":5621.736,"close":5621.866,"volume":0.019360000267624855},{"timestamp":1742367300000,"open":5621.983,"high":5622.179,"low":5621.872,"close":5622.179,"volume":0.008469999767839909},{"timestamp":1742367360000,"open":5621.995,"high":5622.429,"low":5621.995,"close":5622.384,"volume":0.01209999993443489},{"timestamp":1742367420000,"open":5622.486,"high":5622.498,"low":5621.875,"close":5622.179,"volume":0.01331000030040741},{"timestamp":1742367480000,"open":5622.372,"high":5622.372,"low":5621.616,"close":5622.113,"volume":0.014519999735057354},{"timestamp":1742367540000,"open":5621.875,"high":5622.429,"low":5621.613,"close":5622.429,"volume":0.030249999836087227},{"timestamp":1742367600000,"open":5622.119,"high":5622.122,"low":5619.736,"close":5621.378,"volume":0.09801000356674194},{"timestamp":1742367660000,"open":5621.113,"high":5621.372,"low":5618.501,"close":5618.501,"volume":0.05565999820828438},{"timestamp":1742367720000,"open":5618.369,"high":5618.429,"low":5617.369,"close":5617.429,"volume":0.08711999654769897},{"timestamp":1742367780000,"open":5617.483,"high":5618.381,"low":5617.236,"close":5617.628,"volume":0.047189999371767044},{"timestamp":1742367840000,"open":5617.299,"high":5618.384,"low":5617.128,"close":5617.989,"volume":0.04961000010371208},{"timestamp":1742367900000,"open":5617.616,"high":5618.134,"low":5617.366,"close":5617.625,"volume":0.045979999005794525},{"timestamp":1742367960000,"open":5617.799,"high":5617.799,"low":5615.995,"close":5616.366,"volume":0.0508200004696846},{"timestamp":1742368020000,"open":5616.125,"high":5616.369,"low":5615.179,"close":5615.429,"volume":0.04355999827384949},{"timestamp":1742368080000,"open":5615.875,"high":5616.125,"low":5615.128,"close":5615.128,"volume":0.05565999820828438},{"timestamp":1742368140000,"open":5614.989,"high":5615.131,"low":5614.131,"close":5614.375,"volume":0.05203000083565712},{"timestamp":1742368200000,"open":5614.113,"high":5614.881,"low":5613.863,"close":5614.628,"volume":0.05445000156760216},{"timestamp":1742368260000,"open":5614.929,"high":5615.754,"low":5614.613,"close":5615.619,"volume":0.03993000090122223},{"timestamp":1742368320000,"open":5615.486,"high":5615.622,"low":5614.992,"close":5615.613,"volume":0.0508200004696846},{"timestamp":1742368380000,"open":5615.429,"high":5615.429,"low":5611.875,"close":5611.875,"volume":0.0508200004696846},{"timestamp":1742368440000,"open":5612.128,"high":5612.384,"low":5611.116,"close":5612.128,"volume":0.05203000083565712},{"timestamp":1742368500000,"open":5612.429,"high":5614.492,"low":5612.116,"close":5614.375,"volume":0.07864999771118164},{"timestamp":1742368560000,"open":5614.616,"high":5616.628,"low":5613.992,"close":5616.363,"volume":0.060499999672174454},{"timestamp":1742368620000,"open":5616.251,"high":5617.254,"low":5615.866,"close":5615.866,"volume":0.06775999814271927},{"timestamp":1742368680000,"open":5615.754,"high":5617.378,"low":5615.366,"close":5616.875,"volume":0.060499999672174454},{"timestamp":1742368740000,"open":5616.634,"high":5618.504,"low":5616.634,"close":5618.492,"volume":0.0254100002348423},{"timestamp":1742368800000,"open":5618.429,"high":5619.619,"low":5617.751,"close":5617.881,"volume":0.044769998639822006},{"timestamp":1742368860000,"open":5617.619,"high":5617.881,"low":5616.869,"close":5616.878,"volume":0.05324000120162964},{"timestamp":1742368920000,"open":5616.634,"high":5616.878,"low":5615.679,"close":5616.384,"volume":0.06171000003814697},{"timestamp":1742368980000,"open":5616.236,"high":5617.631,"low":5615.498,"close":5617.631,"volume":0.044769998639822006},{"timestamp":1742369040000,"open":5617.492,"high":5618.131,"low":5617.113,"close":5617.113,"volume":0.05324000120162964},{"timestamp":1742369100000,"open":5617.384,"high":5618.866,"low":5617.113,"close":5618.863,"volume":0.04355999827384949},{"timestamp":1742369160000,"open":5619.179,"high":5619.745,"low":5619.179,"close":5619.492,"volume":0.033879999071359634},{"timestamp":1742369220000,"open":5619.378,"high":5619.736,"low":5619.119,"close":5619.119,"volume":0.04114000126719475},{"timestamp":1742369280000,"open":5619.236,"high":5620.116,"low":5619.113,"close":5620.001,"volume":0.029039999470114708},{"timestamp":1742369340000,"open":5620.116,"high":5620.116,"low":5618.384,"close":5619.733,"volume":0.03872000053524971},{"timestamp":1742369400000,"open":5619.679,"high":5620.254,"low":5617.863,"close":5619.929,"volume":0.07381000369787216},{"timestamp":1742369460000,"open":5619.995,"high":5620.384,"low":5619.366,"close":5619.739,"volume":0.0508200004696846},{"timestamp":1742369520000,"open":5620.001,"high":5620.366,"low":5618.742,"close":5619.549,"volume":0.044769998639822006},{"timestamp":1742369580000,"open":5619.495,"high":5619.495,"low":5617.799,"close":5618.872,"volume":0.047189999371767044},{"timestamp":1742369640000,"open":5618.998,"high":5619.134,"low":5617.739,"close":5618.381,"volume":0.07502000033855438},{"timestamp":1742369700000,"open":5618.119,"high":5618.616,"low":5617.113,"close":5617.625,"volume":0.06775999814271927},{"timestamp":1742369760000,"open":5617.745,"high":5617.745,"low":5614.369,"close":5614.369,"volume":0.06413000077009201},{"timestamp":1742369820000,"open":5614.495,"high":5614.495,"low":5610.616,"close":5610.863,"volume":0.13673000037670135},{"timestamp":1742369880000,"open":5611.128,"high":5612.625,"low":5611.125,"close":5612.363,"volume":0.08953999727964401},{"timestamp":1742369940000,"open":5612.489,"high":5613.381,"low":5609.872,"close":5610.733,"volume":0.08953999727964401},{"timestamp":1742370000000,"open":5610.878,"high":5612.004,"low":5610.739,"close":5610.881,"volume":0.08470000326633453},{"timestamp":1742370060000,"open":5610.631,"high":5611.001,"low":5607.613,"close":5607.799,"volume":0.11495000123977661},{"timestamp":1742370120000,"open":5607.875,"high":5609.242,"low":5607.375,"close":5608.239,"volume":0.08711999654769897},{"timestamp":1742370180000,"open":5608.378,"high":5608.378,"low":5605.613,"close":5605.616,"volume":0.10526999831199646},{"timestamp":1742370240000,"open":5605.233,"high":5607.125,"low":5603.872,"close":5606.616,"volume":0.10890000313520432},{"timestamp":1742370300000,"open":5606.236,"high":5606.634,"low":5604.366,"close":5604.619,"volume":0.07259999960660934},{"timestamp":1742370360000,"open":5604.489,"high":5606.616,"low":5604.489,"close":5606.616,"volume":0.08348999917507172},{"timestamp":1742370420000,"open":5606.492,"high":5606.622,"low":5604.619,"close":5605.613,"volume":0.07864999771118164},{"timestamp":1742370480000,"open":5605.384,"high":5607.128,"low":5603.983,"close":5606.869,"volume":0.09801000356674194},{"timestamp":1742370540000,"open":5606.745,"high":5609.375,"low":5606.745,"close":5608.616,"volume":0.11737000197172165},{"timestamp":1742370600000,"open":5608.739,"high":5610.995,"low":5608.739,"close":5610.742,"volume":0.10648000240325928},{"timestamp":1742370660000,"open":5610.884,"high":5612.128,"low":5609.116,"close":5610.131,"volume":0.11010999977588654},{"timestamp":1742370720000,"open":5610.001,"high":5610.622,"low":5609.113,"close":5610.134,"volume":0.10406000167131424},{"timestamp":1742370780000,"open":5610.001,"high":5610.179,"low":5608.616,"close":5609.239,"volume":0.06897000223398209},{"timestamp":1742370840000,"open":5609.125,"high":5610.378,"low":5608.866,"close":5610.004,"volume":0.0822800025343895},{"timestamp":1742370900000,"open":5609.884,"high":5610.233,"low":5607.869,"close":5608.125,"volume":0.08348999917507172},{"timestamp":1742370960000,"open":5607.884,"high":5610.179,"low":5607.884,"close":5609.372,"volume":0.0822800025343895},{"timestamp":1742371020000,"open":5609.242,"high":5609.242,"low":5607.872,"close":5608.116,"volume":0.09437999874353409},{"timestamp":1742371080000,"open":5607.986,"high":5607.986,"low":5605.613,"close":5607.004,"volume":0.09317000210285187},{"timestamp":1742371140000,"open":5606.884,"high":5608.179,"low":5606.884,"close":5608.179,"volume":0.08833000063896179},{"timestamp":1742371200000,"open":5608.049,"high":5614.119,"low":5607.625,"close":5613.239,"volume":0.26377999782562256},{"timestamp":1742371260000,"open":5613.122,"high":5613.631,"low":5612.049,"close":5612.381,"volume":0.17303000390529633},{"timestamp":1742371320000,"open":5612.616,"high":5613.872,"low":5611.613,"close":5613.236,"volume":0.19844000041484833},{"timestamp":1742371380000,"open":5613.384,"high":5614.113,"low":5612.366,"close":5612.366,"volume":0.17303000390529633},{"timestamp":1742371440000,"open":5612.498,"high":5613.375,"low":5611.866,"close":5612.369,"volume":0.14398999512195587},{"timestamp":1742371500000,"open":5612.251,"high":5614.366,"low":5610.869,"close":5614.116,"volume":0.1270499974489212},{"timestamp":1742371560000,"open":5614.248,"high":5614.384,"low":5610.625,"close":5612.799,"volume":0.17666000127792358},{"timestamp":1742371620000,"open":5612.881,"high":5615.878,"low":5612.483,"close":5615.429,"volume":0.1258399933576584},{"timestamp":1742371680000,"open":5614.884,"high":5615.754,"low":5614.863,"close":5615.363,"volume":0.1137399971485138},{"timestamp":1742371740000,"open":5615.179,"high":5617.634,"low":5614.486,"close":5616.866,"volume":0.13794000446796417},{"timestamp":1742371800000,"open":5617.119,"high":5617.131,"low":5613.613,"close":5613.739,"volume":0.1464100033044815},{"timestamp":1742371860000,"open":5613.872,"high":5614.429,"low":5612.863,"close":5613.384,"volume":0.13551999628543854},{"timestamp":1742371920000,"open":5613.251,"high":5614.363,"low":5612.119,"close":5612.878,"volume":0.11857999861240387},{"timestamp":1742371980000,"open":5612.736,"high":5614.179,"low":5612.116,"close":5613.742,"volume":0.09922000020742416},{"timestamp":1742372040000,"open":5613.875,"high":5616.366,"low":5613.863,"close":5615.992,"volume":0.09922000020742416},{"timestamp":1742372100000,"open":5615.875,"high":5616.378,"low":5612.872,"close":5613.504,"volume":0.12099999934434891},{"timestamp":1742372160000,"open":5613.622,"high":5615.125,"low":5611.866,"close":5615.049,"volume":0.10648000240325928},{"timestamp":1742372220000,"open":5615.125,"high":5615.625,"low":5614.119,"close":5614.625,"volume":0.09922000020742416},{"timestamp":1742372280000,"open":5614.881,"high":5615.429,"low":5613.113,"close":5613.992,"volume":0.1076899990439415},{"timestamp":1742372340000,"open":5614.128,"high":5615.881,"low":5614.128,"close":5615.628,"volume":0.10042999684810638},{"timestamp":1742372400000,"open":5615.498,"high":5616.119,"low":5614.613,"close":5615.619,"volume":0.0762299969792366},{"timestamp":1742372460000,"open":5615.429,"high":5616.429,"low":5615.049,"close":5615.866,"volume":0.08711999654769897},{"timestamp":1742372520000,"open":5616.134,"high":5616.375,"low":5615.369,"close":5615.872,"volume":0.08833000063896179},{"timestamp":1742372580000,"open":5615.989,"high":5617.872,"low":5615.872,"close":5617.128,"volume":0.09195999801158905},{"timestamp":1742372640000,"open":5617.299,"high":5617.381,"low":5615.625,"close":5616.134,"volume":0.0955900028347969},{"timestamp":1742372700000,"open":5616.366,"high":5616.884,"low":5615.366,"close":5615.995,"volume":0.09679999947547913},{"timestamp":1742372760000,"open":5616.116,"high":5617.929,"low":5616.116,"close":5617.116,"volume":0.06655000150203705},{"timestamp":1742372820000,"open":5616.869,"high":5617.128,"low":5616.245,"close":5616.613,"volume":0.059289999306201935},{"timestamp":1742372880000,"open":5616.378,"high":5618.863,"low":5615.863,"close":5618.863,"volume":0.08106999844312668},{"timestamp":1742372940000,"open":5618.998,"high":5620.628,"low":5618.736,"close":5620.116,"volume":0.10526999831199646},{"timestamp":1742373000000,"open":5619.872,"high":5620.872,"low":5619.233,"close":5620.634,"volume":0.1016400009393692},{"timestamp":1742373060000,"open":5620.486,"high":5621.378,"low":5620.119,"close":5620.504,"volume":0.07259999960660934},{"timestamp":1742373120000,"open":5620.378,"high":5622.384,"low":5620.236,"close":5621.736,"volume":0.07259999960660934},{"timestamp":1742373180000,"open":5621.872,"high":5622.998,"low":5621.872,"close":5622.998,"volume":0.07502000033855438},{"timestamp":1742373240000,"open":5622.881,"high":5624.679,"low":5622.869,"close":5624.628,"volume":0.05203000083565712},{"timestamp":1742373300000,"open":5624.875,"high":5625.179,"low":5623.863,"close":5625.179,"volume":0.058079998940229416},{"timestamp":1742373360000,"open":5624.875,"high":5625.381,"low":5624.363,"close":5624.679,"volume":0.07744000107049942},{"timestamp":1742373420000,"open":5624.866,"high":5625.239,"low":5624.251,"close":5625.125,"volume":0.044769998639822006},{"timestamp":1742373480000,"open":5625.001,"high":5625.366,"low":5624.486,"close":5625.366,"volume":0.03751000016927719},{"timestamp":1742373540000,"open":5625.179,"high":5625.384,"low":5623.378,"close":5623.616,"volume":0.05203000083565712},{"timestamp":1742373600000,"open":5623.733,"high":5624.125,"low":5622.634,"close":5622.634,"volume":0.07259999960660934},{"timestamp":1742373660000,"open":5622.369,"high":5623.128,"low":5621.622,"close":5622.122,"volume":0.09075000137090683},{"timestamp":1742373720000,"open":5622.375,"high":5622.628,"low":5621.122,"close":5621.131,"volume":0.059289999306201935},{"timestamp":1742373780000,"open":5621.248,"high":5621.248,"low":5619.995,"close":5620.622,"volume":0.06171000003814697},{"timestamp":1742373840000,"open":5620.498,"high":5621.634,"low":5620.119,"close":5621.179,"volume":0.04961000010371208},{"timestamp":1742373900000,"open":5620.989,"high":5621.001,"low":5619.489,"close":5620.001,"volume":0.05445000156760216},{"timestamp":1742373960000,"open":5619.884,"high":5622.125,"low":5619.613,"close":5621.733,"volume":0.05445000156760216},{"timestamp":1742374020000,"open":5621.616,"high":5622.119,"low":5621.375,"close":5621.866,"volume":0.03872000053524971},{"timestamp":1742374080000,"open":5621.992,"high":5622.375,"low":5621.622,"close":5622.122,"volume":0.05203000083565712},{"timestamp":1742374140000,"open":5622.004,"high":5622.878,"low":5621.616,"close":5622.866,"volume":0.04839999973773956},{"timestamp":1742374200000,"open":5622.625,"high":5623.131,"low":5622.116,"close":5622.239,"volume":0.06171000003814697},{"timestamp":1742374260000,"open":5621.929,"high":5621.929,"low":5620.372,"close":5620.549,"volume":0.045979999005794525},{"timestamp":1742374320000,"open":5620.622,"high":5620.863,"low":5619.498,"close":5620.613,"volume":0.07381000369787216},{"timestamp":1742374380000,"open":5621.242,"high":5622.372,"low":5619.866,"close":5620.631,"volume":0.05445000156760216},{"timestamp":1742374440000,"open":5620.492,"high":5621.869,"low":5620.492,"close":5621.869,"volume":0.04114000126719475},{"timestamp":1742374500000,"open":5622.369,"high":5622.369,"low":5620.372,"close":5620.372,"volume":0.032669998705387115},{"timestamp":1742374560000,"open":5620.254,"high":5620.884,"low":5620.116,"close":5620.384,"volume":0.04235000163316727},{"timestamp":1742374620000,"open":5619.875,"high":5621.122,"low":5619.628,"close":5619.872,"volume":0.0508200004696846},{"timestamp":1742374680000,"open":5619.733,"high":5621.254,"low":5619.628,"close":5620.679,"volume":0.058079998940229416},{"timestamp":1742374740000,"open":5620.501,"high":5621.486,"low":5619.495,"close":5619.495,"volume":0.05565999820828438},{"timestamp":1742374800000,"open":5619.375,"high":5619.881,"low":5617.492,"close":5618.998,"volume":0.13551999628543854},{"timestamp":1742374860000,"open":5618.866,"high":5620.119,"low":5618.366,"close":5618.366,"volume":0.09922000020742416},{"timestamp":1742374920000,"open":5618.242,"high":5618.242,"low":5617.134,"close":5617.363,"volume":0.03872000053524971},{"timestamp":1742374980000,"open":5617.254,"high":5619.134,"low":5617.116,"close":5617.619,"volume":0.059289999306201935},{"timestamp":1742375040000,"open":5617.495,"high":5619.736,"low":5617.378,"close":5618.116,"volume":0.08711999654769897},{"timestamp":1742375100000,"open":5617.863,"high":5619.495,"low":5617.616,"close":5619.131,"volume":0.06171000003814697},{"timestamp":1742375160000,"open":5619.242,"high":5619.372,"low":5617.483,"close":5618.625,"volume":0.05565999820828438},{"timestamp":1742375220000,"open":5618.742,"high":5620.622,"low":5618.366,"close":5619.866,"volume":0.0629199966788292},{"timestamp":1742375280000,"open":5619.748,"high":5621.179,"low":5619.739,"close":5619.929,"volume":0.08470000326633453},{"timestamp":1742375340000,"open":5620.113,"high":5621.381,"low":5619.128,"close":5621.125,"volume":0.05565999820828438},{"timestamp":1742375400000,"open":5621.299,"high":5621.429,"low":5620.619,"close":5620.679,"volume":0.060499999672174454},{"timestamp":1742375460000,"open":5620.929,"high":5621.869,"low":5619.384,"close":5619.384,"volume":0.060499999672174454},{"timestamp":1742375520000,"open":5619.248,"high":5619.363,"low":5616.116,"close":5616.613,"volume":0.07502000033855438},{"timestamp":1742375580000,"open":5616.754,"high":5617.751,"low":5615.619,"close":5615.619,"volume":0.09801000356674194},{"timestamp":1742375640000,"open":5615.429,"high":5616.616,"low":5614.616,"close":5614.998,"volume":0.10042999684810638},{"timestamp":1742375700000,"open":5615.429,"high":5615.625,"low":5614.751,"close":5614.929,"volume":0.06775999814271927},{"timestamp":1742375760000,"open":5615.116,"high":5616.245,"low":5614.878,"close":5615.131,"volume":0.06533999741077423},{"timestamp":1742375820000,"open":5615.375,"high":5616.631,"low":5615.236,"close":5616.131,"volume":0.03629999980330467},{"timestamp":1742375880000,"open":5615.983,"high":5616.881,"low":5614.622,"close":5615.989,"volume":0.08348999917507172},{"timestamp":1742375940000,"open":5615.881,"high":5616.613,"low":5615.366,"close":5616.119,"volume":0.08590999990701675},{"timestamp":1742376000000,"open":5616.233,"high":5617.631,"low":5615.863,"close":5617.119,"volume":0.05203000083565712},{"timestamp":1742376060000,"open":5616.983,"high":5618.363,"low":5616.489,"close":5618.363,"volume":0.06171000003814697},{"timestamp":1742376120000,"open":5618.299,"high":5618.799,"low":5617.616,"close":5617.622,"volume":0.06533999741077423},{"timestamp":1742376180000,"open":5617.378,"high":5618.631,"low":5616.869,"close":5618.049,"volume":0.06171000003814697},{"timestamp":1742376240000,"open":5618.116,"high":5620.049,"low":5617.866,"close":5619.875,"volume":0.04839999973773956},{"timestamp":1742376300000,"open":5619.742,"high":5621.489,"low":5619.631,"close":5621.375,"volume":0.06775999814271927},{"timestamp":1742376360000,"open":5621.483,"high":5622.242,"low":5620.631,"close":5621.613,"volume":0.04839999973773956},{"timestamp":1742376420000,"open":5621.486,"high":5621.929,"low":5620.863,"close":5621.872,"volume":0.033879999071359634},{"timestamp":1742376480000,"open":5621.992,"high":5622.751,"low":5621.113,"close":5622.628,"volume":0.0508200004696846},{"timestamp":1742376540000,"open":5622.489,"high":5623.631,"low":5622.363,"close":5623.113,"volume":0.045979999005794525},{"timestamp":1742376600000,"open":5622.998,"high":5623.369,"low":5622.134,"close":5622.866,"volume":0.04235000163316727},{"timestamp":1742376660000,"open":5622.986,"high":5625.483,"low":5622.616,"close":5625.483,"volume":0.05203000083565712},{"timestamp":1742376720000,"open":5625.366,"high":5626.881,"low":5625.366,"close":5626.616,"volume":0.0762299969792366},{"timestamp":1742376780000,"open":5626.369,"high":5627.113,"low":5626.113,"close":5626.179,"volume":0.05324000120162964},{"timestamp":1742376840000,"open":5625.863,"high":5626.134,"low":5624.866,"close":5625.619,"volume":0.05324000120162964},{"timestamp":1742376900000,"open":5625.429,"high":5626.429,"low":5625.233,"close":5626.119,"volume":0.04355999827384949},{"timestamp":1742376960000,"open":5625.995,"high":5626.631,"low":5625.116,"close":5626.372,"volume":0.04839999973773956},{"timestamp":1742377020000,"open":5626.125,"high":5626.679,"low":5625.863,"close":5626.125,"volume":0.03508999943733215},{"timestamp":1742377080000,"open":5625.998,"high":5627.122,"low":5625.998,"close":5626.363,"volume":0.03508999943733215},{"timestamp":1742377140000,"open":5626.619,"high":5626.634,"low":5625.733,"close":5626.619,"volume":0.029039999470114708},{"timestamp":1742377200000,"open":5626.375,"high":5626.625,"low":5626.128,"close":5626.372,"volume":0.022989999502897263},{"timestamp":1742377260000,"open":5626.613,"high":5627.004,"low":5625.254,"close":5625.736,"volume":0.04839999973773956},{"timestamp":1742377320000,"open":5625.634,"high":5626.878,"low":5625.366,"close":5626.369,"volume":0.05565999820828438},{"timestamp":1742377380000,"open":5626.498,"high":5627.625,"low":5626.134,"close":5627.381,"volume":0.030249999836087227},{"timestamp":1742377440000,"open":5627.245,"high":5627.245,"low":5626.248,"close":5626.628,"volume":0.02782999910414219},{"timestamp":1742377500000,"open":5626.989,"high":5626.989,"low":5625.866,"close":5626.631,"volume":0.02662000060081482},{"timestamp":1742377560000,"open":5626.549,"high":5626.989,"low":5626.369,"close":5626.625,"volume":0.02782999910414219},{"timestamp":1742377620000,"open":5626.739,"high":5627.634,"low":5626.429,"close":5626.429,"volume":0.03993000090122223},{"timestamp":1742377680000,"open":5626.248,"high":5626.679,"low":5625.863,"close":5626.369,"volume":0.059289999306201935},{"timestamp":1742377740000,"open":5626.486,"high":5628.381,"low":5626.125,"close":5628.381,"volume":0.045979999005794525},{"timestamp":1742377800000,"open":5628.113,"high":5628.239,"low":5627.622,"close":5627.983,"volume":0.03508999943733215},{"timestamp":1742377860000,"open":5628.179,"high":5628.489,"low":5627.369,"close":5628.254,"volume":0.058079998940229416},{"timestamp":1742377920000,"open":5628.179,"high":5629.134,"low":5627.622,"close":5628.929,"volume":0.047189999371767044},{"timestamp":1742377980000,"open":5628.998,"high":5629.929,"low":5628.881,"close":5629.381,"volume":0.06171000003814697},{"timestamp":1742378040000,"open":5629.299,"high":5630.134,"low":5628.616,"close":5629.992,"volume":0.05324000120162964},{"timestamp":1742378100000,"open":5630.125,"high":5630.128,"low":5628.884,"close":5629.125,"volume":0.030249999836087227},{"timestamp":1742378160000,"open":5628.983,"high":5629.001,"low":5628.233,"close":5628.498,"volume":0.033879999071359634},{"timestamp":1742378220000,"open":5628.375,"high":5630.483,"low":5628.375,"close":5629.881,"volume":0.033879999071359634},{"timestamp":1742378280000,"open":5630.125,"high":5630.429,"low":5628.131,"close":5628.372,"volume":0.04961000010371208},{"timestamp":1742378340000,"open":5628.179,"high":5629.378,"low":5628.179,"close":5629.134,"volume":0.030249999836087227},{"timestamp":1742378400000,"open":5628.989,"high":5630.869,"low":5628.884,"close":5629.863,"volume":0.04235000163316727},{"timestamp":1742378460000,"open":5630.122,"high":5630.992,"low":5629.872,"close":5630.866,"volume":0.04235000163316727},{"timestamp":1742378520000,"open":5630.983,"high":5632.125,"low":5630.613,"close":5631.869,"volume":0.06775999814271927},{"timestamp":1742378580000,"open":5632.116,"high":5632.122,"low":5631.372,"close":5631.884,"volume":0.04961000010371208},{"timestamp":1742378640000,"open":5632.116,"high":5632.613,"low":5631.363,"close":5631.369,"volume":0.03751000016927719},{"timestamp":1742378700000,"open":5631.233,"high":5631.384,"low":5630.679,"close":5631.113,"volume":0.0508200004696846},{"timestamp":1742378760000,"open":5631.504,"high":5631.628,"low":5629.613,"close":5629.872,"volume":0.06775999814271927},{"timestamp":1742378820000,"open":5630.134,"high":5630.486,"low":5628.863,"close":5629.884,"volume":0.0822800025343895},{"timestamp":1742378880000,"open":5630.049,"high":5630.113,"low":5629.366,"close":5629.872,"volume":0.03872000053524971},{"timestamp":1742378940000,"open":5629.736,"high":5629.884,"low":5628.878,"close":5629.501,"volume":0.032669998705387115},{"timestamp":1742379000000,"open":5629.375,"high":5630.131,"low":5628.866,"close":5630.049,"volume":0.03508999943733215},{"timestamp":1742379060000,"open":5630.131,"high":5630.504,"low":5629.863,"close":5629.878,"volume":0.03993000090122223},{"timestamp":1742379120000,"open":5630.119,"high":5630.751,"low":5629.236,"close":5629.754,"volume":0.05324000120162964},{"timestamp":1742379180000,"open":5629.884,"high":5631.375,"low":5629.733,"close":5631.128,"volume":0.033879999071359634},{"timestamp":1742379240000,"open":5631.363,"high":5632.128,"low":5630.492,"close":5631.116,"volume":0.04839999973773956},{"timestamp":1742379300000,"open":5631.366,"high":5631.366,"low":5630.369,"close":5631.001,"volume":0.044769998639822006},{"timestamp":1742379360000,"open":5631.179,"high":5631.613,"low":5629.366,"close":5629.366,"volume":0.05203000083565712},{"timestamp":1742379420000,"open":5629.619,"high":5630.179,"low":5628.881,"close":5630.134,"volume":0.0629199966788292},{"timestamp":1742379480000,"open":5629.863,"high":5630.495,"low":5629.486,"close":5630.495,"volume":0.04114000126719475},{"timestamp":1742379540000,"open":5630.631,"high":5630.986,"low":5630.113,"close":5630.986,"volume":0.03629999980330467},{"timestamp":1742379600000,"open":5630.866,"high":5631.128,"low":5630.375,"close":5630.625,"volume":0.04114000126719475},{"timestamp":1742379660000,"open":5631.049,"high":5631.622,"low":5630.748,"close":5630.884,"volume":0.04355999827384949},{"timestamp":1742379720000,"open":5630.998,"high":5631.113,"low":5630.366,"close":5630.869,"volume":0.02662000060081482},{"timestamp":1742379780000,"open":5631.001,"high":5631.239,"low":5630.131,"close":5630.131,"volume":0.03508999943733215},{"timestamp":1742379840000,"open":5630.245,"high":5630.628,"low":5629.613,"close":5630.116,"volume":0.05324000120162964},{"timestamp":1742379900000,"open":5630.004,"high":5630.679,"low":5629.128,"close":5630.004,"volume":0.05445000156760216},{"timestamp":1742379960000,"open":5629.878,"high":5630.131,"low":5629.179,"close":5629.378,"volume":0.03993000090122223},{"timestamp":1742380020000,"open":5629.501,"high":5631.634,"low":5629.501,"close":5631.616,"volume":0.059289999306201935},{"timestamp":1742380080000,"open":5631.375,"high":5631.679,"low":5630.619,"close":5631.363,"volume":0.03751000016927719},{"timestamp":1742380140000,"open":5631.501,"high":5631.634,"low":5631.116,"close":5631.369,"volume":0.0254100002348423},{"timestamp":1742380200000,"open":5631.242,"high":5631.875,"low":5630.872,"close":5631.875,"volume":0.04355999827384949},{"timestamp":1742380260000,"open":5632.179,"high":5633.884,"low":5632.113,"close":5633.378,"volume":0.08590999990701675},{"timestamp":1742380320000,"open":5633.625,"high":5633.875,"low":5633.113,"close":5633.679,"volume":0.04114000126719475},{"timestamp":1742380380000,"open":5633.372,"high":5633.372,"low":5631.872,"close":5631.929,"volume":0.03629999980330467},{"timestamp":1742380440000,"open":5632.128,"high":5632.549,"low":5631.875,"close":5632.363,"volume":0.03751000016927719},{"timestamp":1742380500000,"open":5632.299,"high":5632.748,"low":5631.619,"close":5631.619,"volume":0.03993000090122223},{"timestamp":1742380560000,"open":5631.363,"high":5632.495,"low":5630.884,"close":5631.998,"volume":0.0629199966788292},{"timestamp":1742380620000,"open":5632.179,"high":5632.236,"low":5631.366,"close":5631.929,"volume":0.03751000016927719},{"timestamp":1742380680000,"open":5632.179,"high":5632.179,"low":5630.622,"close":5630.872,"volume":0.03629999980330467},{"timestamp":1742380740000,"open":5630.736,"high":5631.125,"low":5630.131,"close":5630.619,"volume":0.030249999836087227},{"timestamp":1742380800000,"open":5630.863,"high":5630.863,"low":5629.501,"close":5630.113,"volume":0.05565999820828438},{"timestamp":1742380860000,"open":5629.989,"high":5630.049,"low":5629.125,"close":5629.179,"volume":0.03508999943733215},{"timestamp":1742380920000,"open":5629.429,"high":5630.236,"low":5628.616,"close":5628.616,"volume":0.07381000369787216},{"timestamp":1742380980000,"open":5628.501,"high":5629.929,"low":5628.128,"close":5629.369,"volume":0.0629199966788292},{"timestamp":1742381040000,"open":5629.625,"high":5630.254,"low":5628.863,"close":5629.125,"volume":0.045979999005794525},{"timestamp":1742381100000,"open":5629.429,"high":5630.634,"low":5629.429,"close":5629.631,"volume":0.06171000003814697},{"timestamp":1742381160000,"open":5629.363,"high":5629.799,"low":5627.866,"close":5628.498,"volume":0.03629999980330467},{"timestamp":1742381220000,"open":5628.628,"high":5629.875,"low":5628.366,"close":5629.872,"volume":0.058079998940229416},{"timestamp":1742381280000,"open":5629.613,"high":5629.884,"low":5628.878,"close":5629.239,"volume":0.022989999502897263},{"timestamp":1742381340000,"open":5629.134,"high":5629.381,"low":5628.486,"close":5628.616,"volume":0.02662000060081482},{"timestamp":1742381400000,"open":5628.378,"high":5628.492,"low":5627.628,"close":5627.998,"volume":0.03993000090122223},{"timestamp":1742381460000,"open":5628.119,"high":5628.634,"low":5627.736,"close":5628.116,"volume":0.04235000163316727},{"timestamp":1742381520000,"open":5627.881,"high":5628.748,"low":5627.619,"close":5627.736,"volume":0.02419999986886978},{"timestamp":1742381580000,"open":5627.872,"high":5627.872,"low":5626.372,"close":5626.878,"volume":0.02662000060081482},{"timestamp":1742381640000,"open":5626.995,"high":5627.631,"low":5626.995,"close":5627.375,"volume":0.032669998705387115},{"timestamp":1742381700000,"open":5627.498,"high":5627.622,"low":5626.622,"close":5626.992,"volume":0.032669998705387115},{"timestamp":1742381760000,"open":5627.131,"high":5628.622,"low":5627.122,"close":5628.384,"volume":0.02662000060081482},{"timestamp":1742381820000,"open":5628.616,"high":5628.616,"low":5627.363,"close":5627.366,"volume":0.0508200004696846},{"timestamp":1742381880000,"open":5627.492,"high":5628.634,"low":5627.369,"close":5628.634,"volume":0.0508200004696846},{"timestamp":1742381940000,"open":5628.872,"high":5629.251,"low":5628.504,"close":5628.995,"volume":0.019360000267624855},{"timestamp":1742382000000,"open":5628.754,"high":5629.679,"low":5628.378,"close":5629.504,"volume":0.03508999943733215},{"timestamp":1742382060000,"open":5629.384,"high":5629.679,"low":5628.366,"close":5628.372,"volume":0.08470000326633453},{"timestamp":1742382120000,"open":5628.679,"high":5629.429,"low":5628.363,"close":5629.372,"volume":0.044769998639822006},{"timestamp":1742382180000,"open":5629.299,"high":5629.622,"low":5628.363,"close":5628.613,"volume":0.045979999005794525},{"timestamp":1742382240000,"open":5628.751,"high":5629.745,"low":5628.372,"close":5629.622,"volume":0.058079998940229416},{"timestamp":1742382300000,"open":5629.489,"high":5629.679,"low":5629.128,"close":5629.128,"volume":0.022989999502897263},{"timestamp":1742382360000,"open":5629.384,"high":5629.869,"low":5629.119,"close":5629.549,"volume":0.02782999910414219},{"timestamp":1742382420000,"open":5629.429,"high":5629.929,"low":5629.366,"close":5629.631,"volume":0.020570000633597374},{"timestamp":1742382480000,"open":5629.742,"high":5629.929,"low":5629.134,"close":5629.363,"volume":0.022989999502897263},{"timestamp":1742382540000,"open":5628.875,"high":5629.622,"low":5628.875,"close":5629.619,"volume":0.009680000133812428},{"timestamp":1742382600000,"open":5629.866,"high":5631.122,"low":5629.381,"close":5630.884,"volume":0.04235000163316727},{"timestamp":1742382660000,"open":5631.116,"high":5632.549,"low":5631.116,"close":5631.375,"volume":0.05565999820828438},{"timestamp":1742382720000,"open":5631.628,"high":5631.929,"low":5630.869,"close":5631.929,"volume":0.021779999136924744},{"timestamp":1742382780000,"open":5632.134,"high":5632.369,"low":5631.616,"close":5632.122,"volume":0.044769998639822006},{"timestamp":1742382840000,"open":5632.004,"high":5632.372,"low":5631.869,"close":5632.254,"volume":0.016939999535679817},{"timestamp":1742382900000,"open":5632.429,"high":5632.429,"low":5631.134,"close":5631.134,"volume":0.02419999986886978},{"timestamp":1742382960000,"open":5631.251,"high":5631.622,"low":5630.134,"close":5630.384,"volume":0.044769998639822006},{"timestamp":1742383020000,"open":5630.233,"high":5630.881,"low":5629.625,"close":5630.679,"volume":0.0314599983394146},{"timestamp":1742383080000,"open":5630.375,"high":5631.381,"low":5629.745,"close":5631.125,"volume":0.04961000010371208},{"timestamp":1742383140000,"open":5630.878,"high":5632.134,"low":5630.878,"close":5631.242,"volume":0.0157299991697073},{"timestamp":1742383200000,"open":5631.116,"high":5631.134,"low":5630.628,"close":5631.119,"volume":0.02419999986886978},{"timestamp":1742383260000,"open":5630.872,"high":5631.122,"low":5629.878,"close":5629.878,"volume":0.033879999071359634},{"timestamp":1742383320000,"open":5629.736,"high":5631.128,"low":5629.736,"close":5631.128,"volume":0.020570000633597374},{"timestamp":1742383380000,"open":5631.375,"high":5631.429,"low":5631.113,"close":5631.248,"volume":0.0254100002348423},{"timestamp":1742383440000,"open":5631.116,"high":5631.884,"low":5630.863,"close":5631.381,"volume":0.04235000163316727},{"timestamp":1742383500000,"open":5631.634,"high":5632.628,"low":5631.242,"close":5632.131,"volume":0.047189999371767044},{"timestamp":1742383560000,"open":5631.869,"high":5632.549,"low":5631.863,"close":5631.863,"volume":0.03629999980330467},{"timestamp":1742383620000,"open":5631.998,"high":5632.369,"low":5631.366,"close":5631.366,"volume":0.02419999986886978},{"timestamp":1742383680000,"open":5631.131,"high":5631.631,"low":5630.613,"close":5631.131,"volume":0.04961000010371208},{"timestamp":1742383740000,"open":5630.884,"high":5631.366,"low":5630.622,"close":5631.131,"volume":0.020570000633597374},{"timestamp":1742383800000,"open":5630.992,"high":5630.992,"low":5630.116,"close":5630.631,"volume":0.03629999980330467},{"timestamp":1742383860000,"open":5630.549,"high":5630.679,"low":5630.363,"close":5630.363,"volume":0.030249999836087227},{"timestamp":1742383920000,"open":5630.486,"high":5630.992,"low":5630.179,"close":5630.625,"volume":0.022989999502897263},{"timestamp":1742383980000,"open":5630.486,"high":5630.634,"low":5630.122,"close":5630.363,"volume":0.016939999535679817},{"timestamp":1742384040000,"open":5630.486,"high":5631.116,"low":5630.486,"close":5630.799,"volume":0.019360000267624855},{"timestamp":1742384100000,"open":5630.929,"high":5631.131,"low":5630.363,"close":5630.372,"volume":0.05324000120162964},{"timestamp":1742384160000,"open":5630.613,"high":5632.116,"low":5630.613,"close":5631.233,"volume":0.019360000267624855},{"timestamp":1742384220000,"open":5631.113,"high":5632.628,"low":5631.113,"close":5631.929,"volume":0.044769998639822006},{"timestamp":1742384280000,"open":5632.116,"high":5632.369,"low":5631.375,"close":5631.622,"volume":0.03629999980330467},{"timestamp":1742384340000,"open":5631.369,"high":5633.429,"low":5631.369,"close":5633.248,"volume":0.04355999827384949},{"timestamp":1742384400000,"open":5633.113,"high":5633.429,"low":5632.616,"close":5632.875,"volume":0.0314599983394146},{"timestamp":1742384460000,"open":5632.622,"high":5633.372,"low":5632.622,"close":5633.119,"volume":0.021779999136924744},{"timestamp":1742384520000,"open":5633.254,"high":5633.254,"low":5632.613,"close":5632.625,"volume":0.03629999980330467},{"timestamp":1742384580000,"open":5632.495,"high":5634.134,"low":5632.363,"close":5633.628,"volume":0.04355999827384949},{"timestamp":1742384640000,"open":5633.872,"high":5634.634,"low":5633.242,"close":5634.233,"volume":0.04355999827384949},{"timestamp":1742384700000,"open":5634.179,"high":5634.384,"low":5632.254,"close":5632.254,"volume":0.0629199966788292},{"timestamp":1742384760000,"open":5632.429,"high":5633.131,"low":5632.239,"close":5632.239,"volume":0.044769998639822006},{"timestamp":1742384820000,"open":5632.375,"high":5633.384,"low":5631.254,"close":5633.131,"volume":0.03872000053524971},{"timestamp":1742384880000,"open":5632.869,"high":5633.679,"low":5632.799,"close":5633.372,"volume":0.019360000267624855},{"timestamp":1742384940000,"open":5633.113,"high":5633.631,"low":5632.366,"close":5632.366,"volume":0.018149999901652336},{"timestamp":1742385000000,"open":5632.245,"high":5632.429,"low":5631.122,"close":5632.251,"volume":0.03993000090122223},{"timestamp":1742385060000,"open":5632.381,"high":5632.679,"low":5631.878,"close":5632.375,"volume":0.030249999836087227},{"timestamp":1742385120000,"open":5632.236,"high":5632.381,"low":5631.992,"close":5632.119,"volume":0.0254100002348423},{"timestamp":1742385180000,"open":5632.363,"high":5632.628,"low":5631.742,"close":5631.881,"volume":0.0254100002348423},{"timestamp":1742385240000,"open":5631.754,"high":5632.122,"low":5631.375,"close":5631.625,"volume":0.033879999071359634},{"timestamp":1742385300000,"open":5631.929,"high":5632.429,"low":5631.375,"close":5631.875,"volume":0.022989999502897263},{"timestamp":1742385360000,"open":5632.004,"high":5632.125,"low":5625.122,"close":5626.625,"volume":0.189970001578331},{"timestamp":1742385420000,"open":5626.363,"high":5631.628,"low":5625.122,"close":5630.504,"volume":0.21053999662399292},{"timestamp":1742385480000,"open":5630.363,"high":5632.983,"low":5630.363,"close":5632.501,"volume":0.13431000709533691},{"timestamp":1742385540000,"open":5632.381,"high":5633.116,"low":5630.616,"close":5630.745,"volume":0.07139000296592712},{"timestamp":1742385600000,"open":5630.613,"high":5633.113,"low":5630.363,"close":5631.881,"volume":0.07259999960660934},{"timestamp":1742385660000,"open":5632.116,"high":5632.378,"low":5629.878,"close":5629.878,"volume":0.05565999820828438},{"timestamp":1742385720000,"open":5629.679,"high":5630.366,"low":5627.884,"close":5630.366,"volume":0.07139000296592712},{"timestamp":1742385780000,"open":5630.131,"high":5630.179,"low":5628.381,"close":5628.381,"volume":0.03508999943733215},{"timestamp":1742385840000,"open":5628.113,"high":5628.884,"low":5627.613,"close":5628.622,"volume":0.032669998705387115},{"timestamp":1742385900000,"open":5628.504,"high":5629.489,"low":5628.366,"close":5629.384,"volume":0.032669998705387115},{"timestamp":1742385960000,"open":5629.489,"high":5630.878,"low":5628.872,"close":5629.378,"volume":0.04355999827384949},{"timestamp":1742386020000,"open":5629.116,"high":5629.116,"low":5627.363,"close":5627.375,"volume":0.0314599983394146},{"timestamp":1742386080000,"open":5627.128,"high":5628.616,"low":5626.872,"close":5627.625,"volume":0.03629999980330467},{"timestamp":1742386140000,"open":5627.863,"high":5628.384,"low":5627.616,"close":5627.679,"volume":0.0314599983394146},{"timestamp":1742386200000,"open":5627.929,"high":5628.878,"low":5627.866,"close":5628.131,"volume":0.0508200004696846},{"timestamp":1742386260000,"open":5628.245,"high":5629.866,"low":5628.125,"close":5629.131,"volume":0.0701799988746643},{"timestamp":1742386320000,"open":5628.863,"high":5628.863,"low":5627.366,"close":5628.131,"volume":0.04114000126719475},{"timestamp":1742386380000,"open":5628.366,"high":5628.866,"low":5628.366,"close":5628.866,"volume":0.02782999910414219},{"timestamp":1742386440000,"open":5628.679,"high":5628.929,"low":5627.366,"close":5628.122,"volume":0.04839999973773956},{"timestamp":1742386500000,"open":5627.875,"high":5629.863,"low":5627.875,"close":5629.863,"volume":0.04235000163316727},{"timestamp":1742386560000,"open":5629.429,"high":5631.131,"low":5629.429,"close":5630.625,"volume":0.0157299991697073},{"timestamp":1742386620000,"open":5630.372,"high":5630.631,"low":5630.113,"close":5630.179,"volume":0.030249999836087227},{"timestamp":1742386680000,"open":5629.736,"high":5629.878,"low":5627.375,"close":5627.634,"volume":0.059289999306201935},{"timestamp":1742386740000,"open":5627.483,"high":5627.863,"low":5625.881,"close":5626.125,"volume":0.04355999827384949},{"timestamp":1742386800000,"open":5626.242,"high":5626.429,"low":5624.619,"close":5624.884,"volume":0.05203000083565712},{"timestamp":1742386860000,"open":5624.983,"high":5626.384,"low":5624.872,"close":5625.619,"volume":0.04114000126719475},{"timestamp":1742386920000,"open":5625.366,"high":5626.375,"low":5625.119,"close":5625.884,"volume":0.033879999071359634},{"timestamp":1742386980000,"open":5626.001,"high":5626.122,"low":5624.116,"close":5624.679,"volume":0.044769998639822006},{"timestamp":1742387040000,"open":5624.742,"high":5624.929,"low":5623.616,"close":5624.128,"volume":0.05445000156760216},{"timestamp":1742387100000,"open":5624.251,"high":5625.049,"low":5623.929,"close":5623.929,"volume":0.033879999071359634},{"timestamp":1742387160000,"open":5623.742,"high":5627.128,"low":5623.619,"close":5625.616,"volume":0.1403599977493286},{"timestamp":1742387220000,"open":5625.486,"high":5625.486,"low":5624.384,"close":5624.631,"volume":0.05203000083565712},{"timestamp":1742387280000,"open":5624.366,"high":5624.628,"low":5622.869,"close":5623.372,"volume":0.07259999960660934},{"timestamp":1742387340000,"open":5623.495,"high":5624.384,"low":5623.119,"close":5624.384,"volume":0.047189999371767044},{"timestamp":1742387400000,"open":5624.236,"high":5624.875,"low":5622.116,"close":5622.866,"volume":0.05565999820828438},{"timestamp":1742387460000,"open":5622.631,"high":5624.119,"low":5622.625,"close":5623.378,"volume":0.03629999980330467},{"timestamp":1742387520000,"open":5623.616,"high":5623.799,"low":5622.113,"close":5622.622,"volume":0.04961000010371208},{"timestamp":1742387580000,"open":5622.483,"high":5625.378,"low":5622.384,"close":5625.248,"volume":0.07502000033855438},{"timestamp":1742387640000,"open":5625.378,"high":5625.878,"low":5625.242,"close":5625.613,"volume":0.033879999071359634},{"timestamp":1742387700000,"open":5626.179,"high":5626.179,"low":5624.619,"close":5625.125,"volume":0.07259999960660934},{"timestamp":1742387760000,"open":5625.245,"high":5625.751,"low":5624.616,"close":5625.122,"volume":0.05203000083565712},{"timestamp":1742387820000,"open":5625.239,"high":5625.634,"low":5624.634,"close":5624.863,"volume":0.047189999371767044},{"timestamp":1742387880000,"open":5624.986,"high":5625.125,"low":5623.384,"close":5623.429,"volume":0.04355999827384949},{"timestamp":1742387940000,"open":5623.119,"high":5623.631,"low":5622.378,"close":5622.486,"volume":0.05565999820828438},{"timestamp":1742388000000,"open":5622.429,"high":5623.131,"low":5622.125,"close":5622.128,"volume":0.04235000163316727},{"timestamp":1742388060000,"open":5621.986,"high":5622.429,"low":5621.625,"close":5622.372,"volume":0.04235000163316727},{"timestamp":1742388120000,"open":5622.248,"high":5624.628,"low":5622.122,"close":5624.628,"volume":0.045979999005794525},{"timestamp":1742388180000,"open":5624.875,"high":5625.134,"low":5624.613,"close":5624.884,"volume":0.02782999910414219},{"timestamp":1742388240000,"open":5625.128,"high":5626.869,"low":5624.679,"close":5626.739,"volume":0.0508200004696846},{"timestamp":1742388300000,"open":5626.872,"high":5627.625,"low":5626.363,"close":5626.631,"volume":0.04235000163316727},{"timestamp":1742388360000,"open":5626.429,"high":5628.631,"low":5626.369,"close":5628.378,"volume":0.04235000163316727},{"timestamp":1742388420000,"open":5628.134,"high":5628.634,"low":5627.986,"close":5628.369,"volume":0.02782999910414219},{"timestamp":1742388480000,"open":5628.113,"high":5629.429,"low":5627.989,"close":5629.381,"volume":0.02419999986886978},{"timestamp":1742388540000,"open":5629.122,"high":5629.378,"low":5627.622,"close":5627.622,"volume":0.022989999502897263},{"timestamp":1742388600000,"open":5627.504,"high":5628.504,"low":5627.128,"close":5627.679,"volume":0.0508200004696846},{"timestamp":1742388660000,"open":5627.375,"high":5628.134,"low":5627.363,"close":5627.884,"volume":0.04961000010371208},{"timestamp":1742388720000,"open":5627.995,"high":5628.628,"low":5627.872,"close":5628.369,"volume":0.03993000090122223},{"timestamp":1742388780000,"open":5628.254,"high":5628.884,"low":5627.983,"close":5628.179,"volume":0.02782999910414219},{"timestamp":1742388840000,"open":5628.372,"high":5629.131,"low":5627.875,"close":5628.634,"volume":0.032669998705387115},{"timestamp":1742388900000,"open":5628.504,"high":5628.619,"low":5627.384,"close":5627.929,"volume":0.03872000053524971},{"timestamp":1742388960000,"open":5627.628,"high":5627.628,"low":5624.504,"close":5625.613,"volume":0.060499999672174454},{"timestamp":1742389020000,"open":5625.872,"high":5625.872,"low":5624.613,"close":5624.869,"volume":0.0314599983394146},{"timestamp":1742389080000,"open":5624.628,"high":5626.128,"low":5624.628,"close":5625.872,"volume":0.032669998705387115},{"timestamp":1742389140000,"open":5626.122,"high":5627.384,"low":5625.631,"close":5626.616,"volume":0.04235000163316727},{"timestamp":1742389200000,"open":5626.878,"high":5627.875,"low":5626.113,"close":5627.251,"volume":0.05445000156760216},{"timestamp":1742389260000,"open":5627.125,"high":5627.619,"low":5626.372,"close":5627.363,"volume":0.044769998639822006},{"timestamp":1742389320000,"open":5627.616,"high":5628.375,"low":5627.366,"close":5627.619,"volume":0.03629999980330467},{"timestamp":1742389380000,"open":5627.366,"high":5627.616,"low":5626.625,"close":5627.116,"volume":0.03993000090122223},{"timestamp":1742389440000,"open":5627.245,"high":5627.369,"low":5625.866,"close":5625.866,"volume":0.02662000060081482},{"timestamp":1742389500000,"open":5625.369,"high":5627.504,"low":5625.369,"close":5626.875,"volume":0.059289999306201935},{"timestamp":1742389560000,"open":5626.989,"high":5629.254,"low":5626.884,"close":5628.613,"volume":0.044769998639822006},{"timestamp":1742389620000,"open":5628.501,"high":5628.634,"low":5627.372,"close":5627.372,"volume":0.03993000090122223},{"timestamp":1742389680000,"open":5627.233,"high":5627.929,"low":5626.863,"close":5627.128,"volume":0.060499999672174454},{"timestamp":1742389740000,"open":5626.983,"high":5627.131,"low":5626.613,"close":5626.929,"volume":0.032669998705387115},{"timestamp":1742389800000,"open":5626.679,"high":5627.179,"low":5626.245,"close":5626.619,"volume":0.04355999827384949},{"timestamp":1742389860000,"open":5626.501,"high":5626.613,"low":5623.742,"close":5623.869,"volume":0.07864999771118164},{"timestamp":1742389920000,"open":5624.179,"high":5625.878,"low":5623.613,"close":5625.863,"volume":0.08833000063896179},{"timestamp":1742389980000,"open":5625.251,"high":5626.134,"low":5625.116,"close":5626.001,"volume":0.04961000010371208},{"timestamp":1742390040000,"open":5625.872,"high":5626.366,"low":5625.429,"close":5626.131,"volume":0.05565999820828438},{"timestamp":1742390100000,"open":5626.363,"high":5626.378,"low":5624.875,"close":5625.366,"volume":0.06775999814271927},{"timestamp":1742390160000,"open":5625.489,"high":5626.384,"low":5624.113,"close":5625.125,"volume":0.058079998940229416},{"timestamp":1742390220000,"open":5625.004,"high":5625.381,"low":5624.363,"close":5624.625,"volume":0.045979999005794525},{"timestamp":1742390280000,"open":5624.881,"high":5625.366,"low":5624.381,"close":5624.616,"volume":0.0157299991697073},{"timestamp":1742390340000,"open":5624.369,"high":5628.616,"low":5624.113,"close":5627.116,"volume":0.08348999917507172},{"timestamp":1742390400000,"open":5626.992,"high":5628.631,"low":5625.378,"close":5626.869,"volume":0.11979000270366669},{"timestamp":1742390460000,"open":5626.622,"high":5627.622,"low":5625.613,"close":5625.625,"volume":0.09437999874353409},{"timestamp":1742390520000,"open":5625.372,"high":5626.863,"low":5624.929,"close":5626.863,"volume":0.05324000120162964},{"timestamp":1742390580000,"open":5626.745,"high":5628.378,"low":5626.628,"close":5627.613,"volume":0.06775999814271927},{"timestamp":1742390640000,"open":5627.748,"high":5628.125,"low":5626.875,"close":5627.134,"volume":0.06897000223398209},{"timestamp":1742390700000,"open":5626.483,"high":5627.134,"low":5625.128,"close":5626.179,"volume":0.08953999727964401},{"timestamp":1742390760000,"open":5626.372,"high":5626.884,"low":5625.878,"close":5626.625,"volume":0.060499999672174454},{"timestamp":1742390820000,"open":5626.483,"high":5630.125,"low":5626.366,"close":5629.372,"volume":0.13188999891281128},{"timestamp":1742390880000,"open":5629.613,"high":5631.378,"low":5628.863,"close":5630.881,"volume":0.13067999482154846},{"timestamp":1742390940000,"open":5631.179,"high":5634.113,"low":5629.134,"close":5633.878,"volume":0.189970001578331},{"timestamp":1742391000000,"open":5634.631,"high":5636.739,"low":5630.619,"close":5634.131,"volume":1.1398199796676636},{"timestamp":1742391060000,"open":5633.929,"high":5635.134,"low":5629.122,"close":5629.634,"volume":1.0709999799728394},{"timestamp":1742391120000,"open":5629.369,"high":5635.619,"low":5629.128,"close":5634.131,"volume":1.1384999752044678},{"timestamp":1742391180000,"open":5634.381,"high":5638.128,"low":5632.429,"close":5636.875,"volume":1.0800000429153442},{"timestamp":1742391240000,"open":5636.679,"high":5636.679,"low":5630.881,"close":5631.872,"volume":0.9764999747276306},{"timestamp":1742391300000,"open":5631.622,"high":5633.679,"low":5631.363,"close":5631.745,"volume":1.1024999618530273},{"timestamp":1742391360000,"open":5631.878,"high":5632.983,"low":5627.369,"close":5630.625,"volume":1.183500051498413},{"timestamp":1742391420000,"open":5630.872,"high":5630.872,"low":5627.429,"close":5628.616,"volume":1.0889999866485596},{"timestamp":1742391480000,"open":5628.929,"high":5633.866,"low":5627.619,"close":5633.634,"volume":1.0575000047683716},{"timestamp":1742391540000,"open":5633.742,"high":5635.179,"low":5631.429,"close":5633.378,"volume":1.0800000429153442},{"timestamp":1742391600000,"open":5633.628,"high":5635.122,"low":5630.878,"close":5632.372,"volume":1.0755000114440918},{"timestamp":1742391660000,"open":5632.233,"high":5632.884,"low":5628.429,"close":5629.113,"volume":1.125},{"timestamp":1742391720000,"open":5629.375,"high":5629.378,"low":5623.128,"close":5624.628,"volume":1.1475000381469727},{"timestamp":1742391780000,"open":5624.366,"high":5625.369,"low":5622.486,"close":5624.122,"volume":0.9900000095367432},{"timestamp":1742391840000,"open":5623.863,"high":5625.616,"low":5622.122,"close":5625.128,"volume":0.9990000128746033},{"timestamp":1742391900000,"open":5625.363,"high":5629.179,"low":5624.363,"close":5627.179,"volume":1.093500018119812},{"timestamp":1742391960000,"open":5627.429,"high":5636.628,"low":5627.113,"close":5635.869,"volume":1.2554999589920044},{"timestamp":1742392020000,"open":5636.179,"high":5639.634,"low":5635.381,"close":5638.872,"volume":0.9539999961853027},{"timestamp":1742392080000,"open":5638.619,"high":5641.613,"low":5637.634,"close":5637.929,"volume":0.9990000128746033},{"timestamp":1742392140000,"open":5637.992,"high":5639.122,"low":5636.619,"close":5638.622,"volume":0.9990000128746033},{"timestamp":1742392200000,"open":5638.881,"high":5640.483,"low":5637.492,"close":5637.492,"volume":1.1024999618530273},{"timestamp":1742392260000,"open":5637.679,"high":5639.381,"low":5636.631,"close":5639.381,"volume":0.9810000061988831},{"timestamp":1742392320000,"open":5639.251,"high":5641.622,"low":5637.116,"close":5640.869,"volume":0.972000002861023},{"timestamp":1742392380000,"open":5641.122,"high":5644.483,"low":5640.872,"close":5643.613,"volume":0.8144999742507935},{"timestamp":1742392440000,"open":5643.504,"high":5649.625,"low":5643.504,"close":5648.378,"volume":0.9449999928474426},{"timestamp":1742392500000,"open":5648.498,"high":5649.878,"low":5647.372,"close":5649.113,"volume":0.8640000224113464},{"timestamp":1742392560000,"open":5649.369,"high":5650.384,"low":5648.745,"close":5650.179,"volume":0.7785000205039978},{"timestamp":1742392620000,"open":5649.995,"high":5650.619,"low":5648.122,"close":5649.381,"volume":0.9089999794960022},{"timestamp":1742392680000,"open":5649.179,"high":5649.625,"low":5646.122,"close":5647.369,"volume":0.7425000071525574},{"timestamp":1742392740000,"open":5647.616,"high":5648.233,"low":5645.116,"close":5645.875,"volume":0.7649999856948853},{"timestamp":1742392800000,"open":5645.745,"high":5649.128,"low":5645.745,"close":5648.116,"volume":0.8774999976158142},{"timestamp":1742392860000,"open":5648.384,"high":5651.299,"low":5647.498,"close":5650.869,"volume":0.8730000257492065},{"timestamp":1742392920000,"open":5650.619,"high":5651.754,"low":5649.992,"close":5650.429,"volume":0.7335000038146973},{"timestamp":1742392980000,"open":5650.119,"high":5651.634,"low":5649.872,"close":5650.628,"volume":0.6255000233650208},{"timestamp":1742393040000,"open":5650.863,"high":5652.878,"low":5650.372,"close":5651.679,"volume":0.6389999985694885},{"timestamp":1742393100000,"open":5651.748,"high":5654.384,"low":5650.884,"close":5652.881,"volume":0.7875000238418579},{"timestamp":1742393160000,"open":5652.625,"high":5655.628,"low":5652.625,"close":5655.616,"volume":0.7695000171661377},{"timestamp":1742393220000,"open":5655.866,"high":5658.628,"low":5655.619,"close":5656.863,"volume":0.5805000066757202},{"timestamp":1742393280000,"open":5656.613,"high":5656.878,"low":5653.429,"close":5655.613,"volume":0.7515000104904175},{"timestamp":1742393340000,"open":5655.495,"high":5659.872,"low":5655.254,"close":5659.179,"volume":0.6930000185966492},{"timestamp":1742393400000,"open":5658.875,"high":5659.179,"low":5657.116,"close":5657.613,"volume":0.6389999985694885},{"timestamp":1742393460000,"open":5657.869,"high":5658.179,"low":5654.742,"close":5657.878,"volume":0.6704999804496765},{"timestamp":1742393520000,"open":5658.131,"high":5658.429,"low":5654.122,"close":5654.363,"volume":0.8504999876022339},{"timestamp":1742393580000,"open":5654.631,"high":5656.799,"low":5653.616,"close":5653.875,"volume":0.7739999890327454},{"timestamp":1742393640000,"open":5654.125,"high":5655.429,"low":5652.375,"close":5655.363,"volume":0.7875000238418579},{"timestamp":1742393700000,"open":5655.119,"high":5656.384,"low":5654.613,"close":5655.751,"volume":0.7649999856948853},{"timestamp":1742393760000,"open":5655.866,"high":5657.125,"low":5652.366,"close":5654.622,"volume":0.8324999809265137},{"timestamp":1742393820000,"open":5654.878,"high":5655.631,"low":5652.619,"close":5654.251,"volume":0.7875000238418579},{"timestamp":1742393880000,"open":5654.366,"high":5655.742,"low":5653.116,"close":5653.616,"volume":0.7739999890327454},{"timestamp":1742393940000,"open":5653.733,"high":5657.378,"low":5652.875,"close":5657.131,"volume":0.7200000286102295},{"timestamp":1742394000000,"open":5657.378,"high":5658.628,"low":5655.369,"close":5657.679,"volume":0.7379999756813049},{"timestamp":1742394060000,"open":5657.751,"high":5658.134,"low":5654.366,"close":5655.881,"volume":0.7695000171661377},{"timestamp":1742394120000,"open":5655.622,"high":5657.113,"low":5654.363,"close":5656.119,"volume":0.7919999957084656},{"timestamp":1742394180000,"open":5656.429,"high":5657.384,"low":5655.863,"close":5656.631,"volume":0.5669999718666077},{"timestamp":1742394240000,"open":5656.375,"high":5656.679,"low":5654.878,"close":5655.679,"volume":0.7379999756813049},{"timestamp":1742394300000,"open":5655.875,"high":5656.429,"low":5653.236,"close":5656.125,"volume":0.8460000157356262},{"timestamp":1742394360000,"open":5656.049,"high":5657.134,"low":5652.986,"close":5654.372,"volume":0.8009999990463257},{"timestamp":1742394420000,"open":5654.131,"high":5654.679,"low":5651.625,"close":5653.751,"volume":0.7559999823570251},{"timestamp":1742394480000,"open":5653.866,"high":5653.884,"low":5651.863,"close":5653.483,"volume":0.7559999823570251},{"timestamp":1742394540000,"open":5653.679,"high":5654.622,"low":5650.299,"close":5651.122,"volume":0.7695000171661377},{"timestamp":1742394600000,"open":5650.863,"high":5653.001,"low":5649.233,"close":5652.119,"volume":0.9225000143051147},{"timestamp":1742394660000,"open":5651.998,"high":5654.363,"low":5651.613,"close":5652.125,"volume":0.828000009059906},{"timestamp":1742394720000,"open":5651.989,"high":5654.878,"low":5651.375,"close":5653.395,"volume":0.8234999775886536},{"timestamp":1742394780000,"open":5653.644,"high":5653.949,"low":5651.665,"close":5653.285,"volume":0.7739999890327454},{"timestamp":1742394840000,"open":5653.408,"high":5653.769,"low":5651.173,"close":5651.938,"volume":0.6165000200271606},{"timestamp":1742394900000,"open":5652.043,"high":5654.148,"low":5649.478,"close":5650.443,"volume":0.8234999775886536},{"timestamp":1742394960000,"open":5650.711,"high":5652.419,"low":5649.949,"close":5651.561,"volume":0.6255000233650208},{"timestamp":1742395020000,"open":5651.739,"high":5653.044,"low":5650.683,"close":5652.174,"volume":0.7829999923706055},{"timestamp":1742395080000,"open":5652.421,"high":5653.689,"low":5649.936,"close":5650.173,"volume":0.7649999856948853},{"timestamp":1742395140000,"open":5650.444,"high":5650.989,"low":5649.039,"close":5649.984,"volume":0.6930000185966492},{"timestamp":1742395200000,"open":5650.221,"high":5651.828,"low":5649.963,"close":5650.214,"volume":0.7335000038146973},{"timestamp":1742395260000,"open":5650.344,"high":5651.359,"low":5647.049,"close":5647.238,"volume":0.7289999723434448},{"timestamp":1742395320000,"open":5647.494,"high":5648.779,"low":5645.035,"close":5646.749,"volume":0.9539999961853027},{"timestamp":1742395380000,"open":5646.505,"high":5647.789,"low":5644.513,"close":5646.736,"volume":0.8730000257492065},{"timestamp":1742395440000,"open":5646.976,"high":5646.985,"low":5643.276,"close":5645.743,"volume":0.8100000023841858},{"timestamp":1742395500000,"open":5645.679,"high":5645.752,"low":5643.536,"close":5644.784,"volume":0.7110000252723694},{"timestamp":1742395560000,"open":5644.883,"high":5645.006,"low":5641.945,"close":5643.554,"volume":0.6614999771118164},{"timestamp":1742395620000,"open":5643.295,"high":5646.128,"low":5643.045,"close":5645.764,"volume":0.6209999918937683},{"timestamp":1742395680000,"open":5646.014,"high":5647.779,"low":5644.263,"close":5646.245,"volume":0.7605000138282776},{"timestamp":1742395740000,"open":5646.002,"high":5648.221,"low":5645.265,"close":5646.988,"volume":0.6389999985694885},{"timestamp":1742395800000,"open":5647.232,"high":5647.232,"low":5644.541,"close":5645.889,"volume":0.8234999775886536},{"timestamp":1742395860000,"open":5645.766,"high":5646.511,"low":5644.785,"close":5645.281,"volume":0.5849999785423279},{"timestamp":1742395920000,"open":5645.525,"high":5645.525,"low":5641.206,"close":5643.109,"volume":0.7875000238418579},{"timestamp":1742395980000,"open":5642.944,"high":5643.369,"low":5641.468,"close":5641.583,"volume":0.5895000100135803},{"timestamp":1742396040000,"open":5641.823,"high":5643.224,"low":5640.115,"close":5641.615,"volume":0.6974999904632568},{"timestamp":1742396100000,"open":5641.366,"high":5641.929,"low":5639.541,"close":5640.643,"volume":0.675000011920929},{"timestamp":1742396160000,"open":5640.525,"high":5641.908,"low":5639.178,"close":5641.421,"volume":0.6704999804496765},{"timestamp":1742396220000,"open":5641.653,"high":5643.878,"low":5641.403,"close":5643.134,"volume":0.6614999771118164},{"timestamp":1742396280000,"open":5643.005,"high":5643.869,"low":5642.268,"close":5642.813,"volume":0.5715000033378601},{"timestamp":1742396340000,"open":5642.629,"high":5642.708,"low":5639.619,"close":5641.108,"volume":0.5985000133514404},{"timestamp":1742396400000,"open":5640.856,"high":5642.344,"low":5639.613,"close":5641.962,"volume":0.7020000219345093},{"timestamp":1742396460000,"open":5641.899,"high":5644.558,"low":5641.598,"close":5644.315,"volume":0.5354999899864197},{"timestamp":1742396520000,"open":5644.062,"high":5645.406,"low":5643.316,"close":5644.786,"volume":0.5040000081062317},{"timestamp":1742396580000,"open":5644.548,"high":5645.099,"low":5644.053,"close":5645.074,"volume":0.45899999141693115},{"timestamp":1742396640000,"open":5644.812,"high":5645.739,"low":5644.313,"close":5644.813,"volume":0.44999998807907104},{"timestamp":1742396700000,"open":5644.939,"high":5645.818,"low":5643.725,"close":5644.683,"volume":0.6165000200271606},{"timestamp":1742396760000,"open":5644.569,"high":5647.119,"low":5644.094,"close":5647.056,"volume":0.42750000953674316},{"timestamp":1742396820000,"open":5646.831,"high":5648.359,"low":5646.319,"close":5648.334,"volume":0.3779999911785126},{"timestamp":1742396880000,"open":5648.063,"high":5649.609,"low":5646.803,"close":5648.564,"volume":0.5580000281333923},{"timestamp":1742396940000,"open":5648.416,"high":5651.518,"low":5648.302,"close":5651.281,"volume":0.5354999899864197},{"timestamp":1742397000000,"open":5651.524,"high":5652.006,"low":5650.538,"close":5651.026,"volume":0.5444999933242798},{"timestamp":1742397060000,"open":5651.281,"high":5653.309,"low":5651.035,"close":5652.512,"volume":0.49950000643730164},{"timestamp":1742397120000,"open":5652.651,"high":5653.514,"low":5650.556,"close":5650.941,"volume":0.46799999475479126},{"timestamp":1742397180000,"open":5650.815,"high":5652.599,"low":5650.553,"close":5651.314,"volume":0.43650001287460327},{"timestamp":1742397240000,"open":5651.489,"high":5653.041,"low":5651.441,"close":5652.081,"volume":0.31949999928474426},{"timestamp":1742397300000,"open":5652.379,"high":5652.989,"low":5651.448,"close":5651.566,"volume":0.3644999861717224},{"timestamp":1742397360000,"open":5651.683,"high":5651.809,"low":5648.122,"close":5649.103,"volume":0.49950000643730164},{"timestamp":1742397420000,"open":5648.919,"high":5648.919,"low":5645.185,"close":5645.454,"volume":0.5759999752044678},{"timestamp":1742397480000,"open":5645.249,"high":5645.749,"low":5643.965,"close":5644.959,"volume":0.6255000233650208},{"timestamp":1742397540000,"open":5644.703,"high":5644.703,"low":5643.229,"close":5643.728,"volume":0.45899999141693115},{"timestamp":1742397600000,"open":5643.608,"high":5645.869,"low":5641.996,"close":5645.683,"volume":0.4544999897480011},{"timestamp":1742397660000,"open":5645.948,"high":5650.091,"low":5645.436,"close":5649.339,"volume":0.49050000309944153},{"timestamp":1742397720000,"open":5649.471,"high":5652.028,"low":5649.329,"close":5651.219,"volume":0.5580000281333923},{"timestamp":1742397780000,"open":5651.089,"high":5652.079,"low":5650.311,"close":5650.536,"volume":0.3555000126361847},{"timestamp":1742397840000,"open":5650.359,"high":5651.099,"low":5649.553,"close":5649.553,"volume":0.445499986410141},{"timestamp":1742397900000,"open":5649.369,"high":5651.064,"low":5647.371,"close":5651.064,"volume":0.46799999475479126},{"timestamp":1742397960000,"open":5650.916,"high":5653.615,"low":5650.916,"close":5651.768,"volume":0.5130000114440918},{"timestamp":1742398020000,"open":5651.636,"high":5652.503,"low":5650.779,"close":5651.273,"volume":0.3959999978542328},{"timestamp":1742398080000,"open":5651.393,"high":5651.589,"low":5649.553,"close":5650.559,"volume":0.43650001287460327},{"timestamp":1742398140000,"open":5650.489,"high":5652.359,"low":5649.816,"close":5651.793,"volume":0.39149999618530273},{"timestamp":1742398200000,"open":5651.919,"high":5652.829,"low":5650.313,"close":5650.313,"volume":0.5490000247955322},{"timestamp":1742398260000,"open":5650.578,"high":5652.055,"low":5649.593,"close":5652.055,"volume":0.5174999833106995},{"timestamp":1742398320000,"open":5652.299,"high":5654.274,"low":5652.299,"close":5653.019,"volume":0.49050000309944153},{"timestamp":1742398380000,"open":5652.839,"high":5655.222,"low":5652.794,"close":5654.732,"volume":0.3779999911785126},{"timestamp":1742398440000,"open":5655.029,"high":5655.475,"low":5653.265,"close":5653.809,"volume":0.4050000011920929},{"timestamp":1742398500000,"open":5653.888,"high":5654.549,"low":5652.156,"close":5652.283,"volume":0.5444999933242798},{"timestamp":1742398560000,"open":5652.219,"high":5653.339,"low":5652.043,"close":5652.548,"volume":0.5805000066757202},{"timestamp":1742398620000,"open":5652.786,"high":5653.784,"low":5652.033,"close":5652.788,"volume":0.5130000114440918},{"timestamp":1742398680000,"open":5652.643,"high":5655.734,"low":5652.523,"close":5655.481,"volume":0.5040000081062317},{"timestamp":1742398740000,"open":5655.586,"high":5656.202,"low":5653.982,"close":5654.492,"volume":0.5444999933242798},{"timestamp":1742398800000,"open":5654.299,"high":5656.029,"low":5654.236,"close":5655.738,"volume":0.4724999964237213},{"timestamp":1742398860000,"open":5655.984,"high":5656.471,"low":5655.463,"close":5656.212,"volume":0.3734999895095825},{"timestamp":1742398920000,"open":5655.972,"high":5658.729,"low":5655.899,"close":5657.186,"volume":0.414000004529953},{"timestamp":1742398980000,"open":5657.322,"high":5657.824,"low":5656.722,"close":5657.279,"volume":0.27000001072883606},{"timestamp":1742399040000,"open":5656.984,"high":5657.959,"low":5656.255,"close":5657.249,"volume":0.32850000262260437},{"timestamp":1742399100000,"open":5657.429,"high":5658.513,"low":5656.415,"close":5658.263,"volume":0.42750000953674316},{"timestamp":1742399160000,"open":5658.516,"high":5658.769,"low":5656.063,"close":5656.585,"volume":0.3555000126361847},{"timestamp":1742399220000,"open":5656.844,"high":5658.316,"low":5656.829,"close":5657.179,"volume":0.3779999911785126},{"timestamp":1742399280000,"open":5657.123,"high":5658.378,"low":5656.632,"close":5657.969,"volume":0.26100000739097595},{"timestamp":1742399340000,"open":5658.038,"high":5660.909,"low":5657.674,"close":5660.605,"volume":0.34200000762939453},{"timestamp":1742399400000,"open":5660.846,"high":5664.292,"low":5660.846,"close":5664.051,"volume":0.4950000047683716},{"timestamp":1742399460000,"open":5664.304,"high":5665.329,"low":5663.043,"close":5663.793,"volume":0.5174999833106995},{"timestamp":1742399520000,"open":5663.543,"high":5667.244,"low":5663.543,"close":5666.479,"volume":0.4230000078678131},{"timestamp":1742399580000,"open":5666.618,"high":5667.789,"low":5666.248,"close":5666.956,"volume":0.3465000092983246},{"timestamp":1742399640000,"open":5667.092,"high":5669.191,"low":5666.108,"close":5666.463,"volume":0.49050000309944153},{"timestamp":1742399700000,"open":5666.718,"high":5666.718,"low":5664.383,"close":5665.524,"volume":0.5625},{"timestamp":1742399760000,"open":5665.746,"high":5667.049,"low":5664.766,"close":5665.349,"volume":0.35100001096725464},{"timestamp":1742399820000,"open":5665.033,"high":5665.535,"low":5662.586,"close":5664.086,"volume":0.5174999833106995},{"timestamp":1742399880000,"open":5664.212,"high":5664.344,"low":5661.629,"close":5662.615,"volume":0.4320000112056732},{"timestamp":1742399940000,"open":5662.486,"high":5664.379,"low":5662.124,"close":5664.069,"volume":0.34200000762939453},{"timestamp":1742400000000,"open":5663.945,"high":5665.896,"low":5662.803,"close":5662.818,"volume":0.5040000081062317},{"timestamp":1742400060000,"open":5662.571,"high":5663.808,"low":5662.309,"close":5663.303,"volume":0.5130000114440918},{"timestamp":1742400120000,"open":5663.186,"high":5665.032,"low":5662.825,"close":5663.786,"volume":0.39149999618530273},{"timestamp":1742400180000,"open":5664.048,"high":5664.788,"low":5663.549,"close":5663.804,"volume":0.3240000009536743},{"timestamp":1742400240000,"open":5663.536,"high":5664.829,"low":5663.283,"close":5663.802,"volume":0.3869999945163727},{"timestamp":1742400300000,"open":5664.055,"high":5665.799,"low":5663.062,"close":5665.723,"volume":0.40049999952316284},{"timestamp":1742400360000,"open":5665.991,"high":5666.289,"low":5664.983,"close":5665.741,"volume":0.31949999928474426},{"timestamp":1742400420000,"open":5665.981,"high":5667.714,"low":5665.966,"close":5667.702,"volume":0.3779999911785126},{"timestamp":1742400480000,"open":5667.452,"high":5668.201,"low":5667.019,"close":5667.209,"volume":0.43650001287460327},{"timestamp":1742400540000,"open":5667.092,"high":5667.215,"low":5663.776,"close":5664.528,"volume":0.6299999952316284},{"timestamp":1742400600000,"open":5664.279,"high":5665.524,"low":5662.315,"close":5662.672,"volume":0.5354999899864197},{"timestamp":1742400660000,"open":5662.811,"high":5664.756,"low":5662.549,"close":5662.795,"volume":0.5625},{"timestamp":1742400720000,"open":5663.033,"high":5663.033,"low":5661.099,"close":5661.358,"volume":0.40049999952316284},{"timestamp":1742400780000,"open":5661.605,"high":5661.605,"low":5659.165,"close":5659.426,"volume":0.40950000286102295},{"timestamp":1742400840000,"open":5659.173,"high":5659.989,"low":5658.076,"close":5659.451,"volume":0.4724999964237213},{"timestamp":1742400900000,"open":5659.685,"high":5659.944,"low":5657.972,"close":5659.559,"volume":0.5220000147819519},{"timestamp":1742400960000,"open":5659.448,"high":5659.704,"low":5657.366,"close":5657.995,"volume":0.46799999475479126},{"timestamp":1742401020000,"open":5657.764,"high":5658.021,"low":5657.012,"close":5657.639,"volume":0.42750000953674316},{"timestamp":1742401080000,"open":5657.759,"high":5659.245,"low":5656.769,"close":5659.245,"volume":0.49050000309944153},{"timestamp":1742401140000,"open":5659.112,"high":5659.718,"low":5658.226,"close":5658.731,"volume":0.414000004529953},{"timestamp":1742401200000,"open":5658.481,"high":5658.549,"low":5656.512,"close":5658.549,"volume":0.5444999933242798},{"timestamp":1742401260000,"open":5658.249,"high":5658.249,"low":5656.781,"close":5657.768,"volume":0.3644999861717224},{"timestamp":1742401320000,"open":5657.513,"high":5660.289,"low":5657.513,"close":5659.983,"volume":0.3869999945163727},{"timestamp":1742401380000,"open":5660.103,"high":5661.595,"low":5659.983,"close":5661.215,"volume":0.2745000123977661},{"timestamp":1742401440000,"open":5661.019,"high":5661.019,"low":5657.266,"close":5658.772,"volume":0.30149999260902405},{"timestamp":1742401500000,"open":5659.012,"high":5660.549,"low":5657.896,"close":5658.044,"volume":0.4724999964237213},{"timestamp":1742401560000,"open":5658.339,"high":5659.013,"low":5657.052,"close":5658.535,"volume":0.39149999618530273},{"timestamp":1742401620000,"open":5658.784,"high":5660.429,"low":5658.459,"close":5659.809,"volume":0.39149999618530273},{"timestamp":1742401680000,"open":5659.888,"high":5660.495,"low":5659.319,"close":5660.245,"volume":0.3555000126361847},{"timestamp":1742401740000,"open":5659.993,"high":5662.711,"low":5659.319,"close":5661.703,"volume":0.32850000262260437},{"timestamp":1742401800000,"open":5661.468,"high":5662.714,"low":5659.508,"close":5659.752,"volume":0.5174999833106995},{"timestamp":1742401860000,"open":5659.505,"high":5660.504,"low":5658.049,"close":5658.431,"volume":0.45899999141693115},{"timestamp":1742401920000,"open":5658.561,"high":5658.561,"low":5657.316,"close":5658.078,"volume":0.40049999952316284},{"timestamp":1742401980000,"open":5658.334,"high":5658.584,"low":5656.363,"close":5656.634,"volume":0.40049999952316284},{"timestamp":1742402040000,"open":5656.853,"high":5659.089,"low":5655.642,"close":5658.848,"volume":0.4860000014305115},{"timestamp":1742402100000,"open":5658.608,"high":5659.575,"low":5658.108,"close":5658.582,"volume":0.4050000011920929},{"timestamp":1742402160000,"open":5658.341,"high":5659.065,"low":5656.603,"close":5657.356,"volume":0.5264999866485596},{"timestamp":1742402220000,"open":5657.109,"high":5657.115,"low":5655.623,"close":5656.621,"volume":0.3824999928474426},{"timestamp":1742402280000,"open":5656.356,"high":5657.604,"low":5656.118,"close":5657.342,"volume":0.2475000023841858},{"timestamp":1742402340000,"open":5657.462,"high":5659.099,"low":5656.889,"close":5657.078,"volume":0.3465000092983246},{"timestamp":1742402400000,"open":5656.889,"high":5656.889,"low":5655.099,"close":5656.396,"volume":0.36899998784065247},{"timestamp":1742402460000,"open":5656.526,"high":5657.509,"low":5656.272,"close":5656.771,"volume":0.3240000009536743},{"timestamp":1742402520000,"open":5656.516,"high":5657.736,"low":5656.319,"close":5656.993,"volume":0.31049999594688416},{"timestamp":1742402580000,"open":5657.264,"high":5657.264,"low":5655.513,"close":5655.513,"volume":0.2745000123977661},{"timestamp":1742402640000,"open":5655.651,"high":5657.279,"low":5655.044,"close":5657.279,"volume":0.34200000762939453},{"timestamp":1742402700000,"open":5657.102,"high":5657.769,"low":5655.489,"close":5656.021,"volume":0.3555000126361847},{"timestamp":1742402760000,"open":5655.772,"high":5657.222,"low":5655.269,"close":5656.741,"volume":0.18449999392032623},{"timestamp":1742402820000,"open":5656.494,"high":5657.861,"low":5656.258,"close":5656.258,"volume":0.2475000023841858},{"timestamp":1742402880000,"open":5655.996,"high":5656.638,"low":5655.253,"close":5656.012,"volume":0.3555000126361847},{"timestamp":1742402940000,"open":5655.998,"high":5656.491,"low":5655.492,"close":5655.733,"volume":0.1889999955892563},{"timestamp":1742403000000,"open":5656.245,"high":5657.218,"low":5655.739,"close":5656.722,"volume":0.3869999945163727},{"timestamp":1742403060000,"open":5656.469,"high":5656.469,"low":5654.069,"close":5655.299,"volume":0.32850000262260437},{"timestamp":1742403120000,"open":5655.128,"high":5656.734,"low":5654.749,"close":5656.453,"volume":0.3734999895095825},{"timestamp":1742403180000,"open":5656.209,"high":5659.129,"low":5656.209,"close":5658.892,"volume":0.47699999809265137},{"timestamp":1742403240000,"open":5658.633,"high":5660.169,"low":5657.908,"close":5659.843,"volume":0.296999990940094},{"timestamp":1742403300000,"open":5659.603,"high":5659.615,"low":5658.359,"close":5658.858,"volume":0.3375000059604645},{"timestamp":1742403360000,"open":5658.603,"high":5658.864,"low":5655.668,"close":5655.903,"volume":0.39149999618530273},{"timestamp":1742403420000,"open":5655.653,"high":5655.659,"low":5652.971,"close":5654.269,"volume":0.5805000066757202},{"timestamp":1742403480000,"open":5654.452,"high":5654.965,"low":5652.741,"close":5654.854,"volume":0.43650001287460327},{"timestamp":1742403540000,"open":5654.709,"high":5655.935,"low":5654.202,"close":5655.685,"volume":0.36000001430511475},{"timestamp":1742403600000,"open":5655.442,"high":5657.651,"low":5654.218,"close":5657.404,"volume":0.4634999930858612},{"timestamp":1742403660000,"open":5657.263,"high":5657.894,"low":5655.863,"close":5656.504,"volume":0.2745000123977661},{"timestamp":1742403720000,"open":5656.363,"high":5656.366,"low":5651.705,"close":5652.208,"volume":0.5130000114440918},{"timestamp":1742403780000,"open":5651.958,"high":5652.698,"low":5651.465,"close":5652.221,"volume":0.44999998807907104},{"timestamp":1742403840000,"open":5652.474,"high":5653.469,"low":5651.984,"close":5653.213,"volume":0.296999990940094},{"timestamp":1742403900000,"open":5653.333,"high":5654.269,"low":5650.044,"close":5650.051,"volume":0.4230000078678131},{"timestamp":1742403960000,"open":5650.283,"high":5652.028,"low":5648.566,"close":5651.709,"volume":0.5805000066757202},{"timestamp":1742404020000,"open":5651.784,"high":5651.784,"low":5649.075,"close":5649.691,"volume":0.42750000953674316},{"timestamp":1742404080000,"open":5649.809,"high":5649.869,"low":5647.118,"close":5648.331,"volume":0.5669999718666077},{"timestamp":1742404140000,"open":5648.572,"high":5648.834,"low":5646.621,"close":5648.076,"volume":0.6299999952316284},{"timestamp":1742404200000,"open":5648.319,"high":5648.869,"low":5647.579,"close":5648.084,"volume":0.5490000247955322},{"timestamp":1742404260000,"open":5647.822,"high":5648.869,"low":5647.563,"close":5647.932,"volume":0.40049999952316284},{"timestamp":1742404320000,"open":5647.803,"high":5649.036,"low":5644.353,"close":5645.833,"volume":0.4814999997615814},{"timestamp":1742404380000,"open":5645.719,"high":5646.104,"low":5644.113,"close":5644.113,"volume":0.445499986410141},{"timestamp":1742404440000,"open":5643.755,"high":5643.755,"low":5641.655,"close":5642.606,"volume":0.5040000081062317},{"timestamp":1742404500000,"open":5642.374,"high":5643.339,"low":5641.628,"close":5642.419,"volume":0.4320000112056732},{"timestamp":1742404560000,"open":5642.112,"high":5642.369,"low":5638.913,"close":5641.199,"volume":0.49500301480293274},{"timestamp":1742404620000,"open":5641.069,"high":5642.215,"low":5640.616,"close":5641.589,"volume":0.44999998807907104},{"timestamp":1742404680000,"open":5642.215,"high":5643.052,"low":5640.833,"close":5642.543,"volume":0.4860000014305115},{"timestamp":1742404740000,"open":5642.811,"high":5645.014,"low":5642.306,"close":5643.525,"volume":0.5490000247955322},{"timestamp":1742404800000,"open":5643.263,"high":5644.253,"low":5642.283,"close":5643.513,"volume":0.31049999594688416},{"timestamp":1742404860000,"open":5643.646,"high":5644.765,"low":5642.799,"close":5643.653,"volume":0.47699999809265137},{"timestamp":1742404920000,"open":5643.533,"high":5645.768,"low":5643.046,"close":5643.684,"volume":0.5220000147819519},{"timestamp":1742404980000,"open":5643.801,"high":5644.554,"low":5642.553,"close":5643.805,"volume":0.34200000762939453},{"timestamp":1742405040000,"open":5643.609,"high":5644.058,"low":5642.325,"close":5642.598,"volume":0.29249998927116394},{"timestamp":1742405100000,"open":5642.844,"high":5643.588,"low":5640.144,"close":5640.144,"volume":0.41850000619888306},{"timestamp":1742405160000,"open":5640.252,"high":5642.169,"low":5639.404,"close":5641.878,"volume":0.414000004529953},{"timestamp":1742405220000,"open":5641.622,"high":5642.879,"low":5641.618,"close":5642.604,"volume":0.41850000619888306},{"timestamp":1742405280000,"open":5642.832,"high":5643.101,"low":5641.355,"close":5641.679,"volume":0.3555000126361847},{"timestamp":1742405340000,"open":5641.869,"high":5642.375,"low":5639.176,"close":5639.663,"volume":0.4230000078678131},{"timestamp":1742405400000,"open":5639.931,"high":5640.175,"low":5636.699,"close":5638.196,"volume":0.675000011920929},{"timestamp":1742405460000,"open":5637.974,"high":5638.234,"low":5636.245,"close":5637.004,"volume":0.3734999895095825},{"timestamp":1742405520000,"open":5636.751,"high":5638.289,"low":5635.018,"close":5637.982,"volume":0.593999981880188},{"timestamp":1742405580000,"open":5637.736,"high":5640.448,"low":5637.498,"close":5639.458,"volume":0.593999981880188},{"timestamp":1742405640000,"open":5639.708,"high":5640.921,"low":5638.769,"close":5639.928,"volume":0.5669999718666077},{"timestamp":1742405700000,"open":5639.688,"high":5642.145,"low":5639.688,"close":5641.901,"volume":0.5084999799728394},{"timestamp":1742405760000,"open":5642.199,"high":5644.101,"low":5641.636,"close":5643.716,"volume":0.5444999933242798},{"timestamp":1742405820000,"open":5643.833,"high":5645.575,"low":5643.731,"close":5644.815,"volume":0.445499986410141},{"timestamp":1742405880000,"open":5644.685,"high":5646.339,"low":5644.553,"close":5644.553,"volume":0.3824999928474426},{"timestamp":1742405940000,"open":5644.859,"high":5647.728,"low":5644.556,"close":5647.355,"volume":0.36899998784065247},{"timestamp":1742406000000,"open":5647.479,"high":5647.858,"low":5645.749,"close":5646.949,"volume":0.45899999141693115},{"timestamp":1742406060000,"open":5646.834,"high":5647.935,"low":5646.455,"close":5647.201,"volume":0.49950000643730164},{"timestamp":1742406120000,"open":5647.078,"high":5648.489,"low":5646.464,"close":5647.211,"volume":0.36899998784065247},{"timestamp":1742406180000,"open":5647.464,"high":5647.971,"low":5645.016,"close":5645.579,"volume":0.445499986410141},{"timestamp":1742406240000,"open":5645.762,"high":5646.253,"low":5641.268,"close":5642.069,"volume":0.5084999799728394},{"timestamp":1742406300000,"open":5642.189,"high":5643.365,"low":5640.166,"close":5640.666,"volume":0.593999981880188},{"timestamp":1742406360000,"open":5640.913,"high":5640.916,"low":5637.485,"close":5638.232,"volume":0.6389999985694885},{"timestamp":1742406420000,"open":5638.096,"high":5638.356,"low":5636.262,"close":5637.989,"volume":0.6345000267028809},{"timestamp":1742406480000,"open":5638.236,"high":5638.501,"low":5634.322,"close":5634.334,"volume":0.6930000185966492},{"timestamp":1742406540000,"open":5634.129,"high":5635.812,"low":5633.189,"close":5635.809,"volume":0.5849999785423279},{"timestamp":1742406600000,"open":5635.553,"high":5639.241,"low":5635.071,"close":5638.494,"volume":0.7245000004768372},{"timestamp":1742406660000,"open":5638.254,"high":5641.184,"low":5637.983,"close":5640.913,"volume":0.5849999785423279},{"timestamp":1742406720000,"open":5641.174,"high":5641.295,"low":5637.723,"close":5638.005,"volume":0.5174999833106995},{"timestamp":1742406780000,"open":5637.866,"high":5638.506,"low":5635.802,"close":5637.532,"volume":0.5490000247955322},{"timestamp":1742406840000,"open":5637.285,"high":5640.239,"low":5636.786,"close":5639.954,"volume":0.531000018119812},{"timestamp":1742406900000,"open":5639.708,"high":5640.442,"low":5638.114,"close":5638.463,"volume":0.49050000309944153},{"timestamp":1742406960000,"open":5638.336,"high":5640.425,"low":5638.279,"close":5640.166,"volume":0.36899998784065247},{"timestamp":1742407020000,"open":5640.109,"high":5641.402,"low":5639.129,"close":5640.303,"volume":0.44999998807907104},{"timestamp":1742407080000,"open":5640.182,"high":5640.925,"low":5638.685,"close":5639.386,"volume":0.3330000042915344},{"timestamp":1742407140000,"open":5639.275,"high":5640.879,"low":5637.439,"close":5638.579,"volume":0.4724999964237213},{"timestamp":1742407200000,"open":5638.404,"high":5655.889,"low":5629.819,"close":5654.836,"volume":1.8945000171661377},{"timestamp":1742407260000,"open":5654.592,"high":5656.871,"low":5647.395,"close":5648.764,"volume":1.7549999952316284},{"timestamp":1742407320000,"open":5649.128,"high":5650.064,"low":5646.596,"close":5649.302,"volume":1.3365000486373901},{"timestamp":1742407380000,"open":5649.426,"high":5656.169,"low":5647.693,"close":5648.981,"volume":1.5614999532699585},{"timestamp":1742407440000,"open":5649.083,"high":5651.292,"low":5644.359,"close":5650.242,"volume":1.4895000457763672},{"timestamp":1742407500000,"open":5650.736,"high":5650.994,"low":5640.395,"close":5642.289,"volume":1.597499966621399},{"timestamp":1742407560000,"open":5642.359,"high":5643.208,"low":5639.151,"close":5640.409,"volume":1.3545000553131104},{"timestamp":1742407620000,"open":5640.485,"high":5649.644,"low":5640.476,"close":5649.148,"volume":1.3274999856948853},{"timestamp":1742407680000,"open":5649.373,"high":5650.861,"low":5648.755,"close":5649.625,"volume":0.9990000128746033},{"timestamp":1742407740000,"open":5649.429,"high":5653.553,"low":5649.144,"close":5651.858,"volume":1.125},{"timestamp":1742407800000,"open":5652.108,"high":5657.113,"low":5651.596,"close":5656.261,"volume":0.9315000176429749},{"timestamp":1742407860000,"open":5656.005,"high":5660.443,"low":5655.765,"close":5657.239,"volume":1.0844999551773071},{"timestamp":1742407920000,"open":5657.498,"high":5660.549,"low":5655.308,"close":5660.491,"volume":1.0575000047683716},{"timestamp":1742407980000,"open":5660.241,"high":5662.234,"low":5655.363,"close":5655.496,"volume":0.9089999794960022},{"timestamp":1742408040000,"open":5655.619,"high":5660.568,"low":5655.069,"close":5657.601,"volume":1.0214999914169312},{"timestamp":1742408100000,"open":5658.079,"high":5661.839,"low":5658.079,"close":5659.742,"volume":0.9315000176429749},{"timestamp":1742408160000,"open":5659.514,"high":5664.616,"low":5659.261,"close":5662.288,"volume":0.9990000128746033},{"timestamp":1742408220000,"open":5662.219,"high":5662.646,"low":5658.478,"close":5659.732,"volume":0.976531982421875},{"timestamp":1742408280000,"open":5659.608,"high":5661.394,"low":5658.252,"close":5659.619,"volume":0.8820000290870667},{"timestamp":1742408340000,"open":5659.448,"high":5661.849,"low":5657.825,"close":5657.834,"volume":1.0844999551773071},{"timestamp":1742408400000,"open":5657.579,"high":5659.719,"low":5654.622,"close":5655.112,"volume":1.0260000228881836},{"timestamp":1742408460000,"open":5654.929,"high":5656.866,"low":5654.286,"close":5654.801,"volume":1.1744999885559082},{"timestamp":1742408520000,"open":5655.089,"high":5658.654,"low":5653.499,"close":5658.654,"volume":1.0800000429153442},{"timestamp":1742408580000,"open":5658.459,"high":5659.875,"low":5655.828,"close":5659.419,"volume":0.859499990940094},{"timestamp":1742408640000,"open":5659.681,"high":5660.711,"low":5656.726,"close":5656.726,"volume":0.7425000071525574},{"timestamp":1742408700000,"open":5656.419,"high":5659.965,"low":5655.742,"close":5656.113,"volume":1.003499984741211},{"timestamp":1742408760000,"open":5655.996,"high":5658.456,"low":5653.036,"close":5655.533,"volume":0.9585000276565552},{"timestamp":1742408820000,"open":5655.311,"high":5658.579,"low":5654.619,"close":5655.782,"volume":0.8684999942779541},{"timestamp":1742408880000,"open":5655.533,"high":5656.089,"low":5650.126,"close":5650.126,"volume":0.9674999713897705},{"timestamp":1742408940000,"open":5649.949,"high":5652.649,"low":5649.904,"close":5652.529,"volume":1.030500054359436},{"timestamp":1742409000000,"open":5651.843,"high":5660.192,"low":5651.843,"close":5658.444,"volume":1.215000033378601},{"timestamp":1742409060000,"open":5658.681,"high":5665.964,"low":5658.681,"close":5665.208,"volume":1.2239999771118164},{"timestamp":1742409120000,"open":5665.509,"high":5671.826,"low":5664.962,"close":5671.101,"volume":1.1160000562667847},{"timestamp":1742409180000,"open":5671.573,"high":5673.312,"low":5663.001,"close":5663.131,"volume":1.4444999694824219},{"timestamp":1742409240000,"open":5662.992,"high":5667.779,"low":5661.039,"close":5665.761,"volume":1.340999960899353},{"timestamp":1742409300000,"open":5665.613,"high":5669.906,"low":5663.739,"close":5664.169,"volume":1.1924999952316284},{"timestamp":1742409360000,"open":5664.248,"high":5669.335,"low":5663.503,"close":5665.749,"volume":1.2599999904632568},{"timestamp":1742409420000,"open":5665.499,"high":5669.733,"low":5664.526,"close":5667.023,"volume":0.9225000143051147},{"timestamp":1742409480000,"open":5666.903,"high":5668.274,"low":5660.144,"close":5663.338,"volume":1.215000033378601},{"timestamp":1742409540000,"open":5662.968,"high":5664.912,"low":5659.103,"close":5662.076,"volume":1.4579999446868896},{"timestamp":1742409600000,"open":5661.588,"high":5664.003,"low":5657.956,"close":5658.948,"volume":1.381500005722046},{"timestamp":1742409660000,"open":5659.195,"high":5667.821,"low":5658.696,"close":5665.376,"volume":1.4084999561309814},{"timestamp":1742409720000,"open":5665.499,"high":5671.572,"low":5662.345,"close":5668.429,"volume":1.4804999828338623},{"timestamp":1742409780000,"open":5668.138,"high":5672.822,"low":5666.669,"close":5672.322,"volume":1.2285000085830688},{"timestamp":1742409840000,"open":5672.584,"high":5678.182,"low":5671.552,"close":5675.788,"volume":1.309499979019165},{"timestamp":1742409900000,"open":5675.674,"high":5678.319,"low":5673.838,"close":5674.339,"volume":1.4129999876022339},{"timestamp":1742409960000,"open":5674.589,"high":5675.138,"low":5670.586,"close":5674.024,"volume":1.3904999494552612},{"timestamp":1742410020000,"open":5674.264,"high":5674.264,"low":5670.506,"close":5673.183,"volume":1.2330000400543213},{"timestamp":1742410080000,"open":5673.679,"high":5676.169,"low":5673.075,"close":5674.148,"volume":1.2330000400543213},{"timestamp":1742410140000,"open":5674.022,"high":5677.149,"low":5671.686,"close":5672.192,"volume":1.1970000267028809},{"timestamp":1742410200000,"open":5671.948,"high":5675.749,"low":5671.948,"close":5674.406,"volume":1.0844999551773071},{"timestamp":1742410260000,"open":5674.652,"high":5675.879,"low":5671.423,"close":5675.581,"volume":1.0800000429153442},{"timestamp":1742410320000,"open":5675.325,"high":5683.015,"low":5674.692,"close":5680.815,"volume":1.246500015258789},{"timestamp":1742410380000,"open":5680.679,"high":5687.781,"low":5679.834,"close":5686.866,"volume":1.3589999675750732},{"timestamp":1742410440000,"open":5686.613,"high":5686.884,"low":5680.491,"close":5682.624,"volume":1.2059999704360962},{"timestamp":1742410500000,"open":5682.976,"high":5686.179,"low":5679.548,"close":5685.376,"volume":1.2105000019073486},{"timestamp":1742410560000,"open":5685.505,"high":5689.106,"low":5684.562,"close":5688.483,"volume":1.2374999523162842},{"timestamp":1742410620000,"open":5688.603,"high":5691.352,"low":5688.125,"close":5689.133,"volume":1.183500051498413},{"timestamp":1742410680000,"open":5689.259,"high":5691.341,"low":5685.354,"close":5687.442,"volume":1.2059999704360962},{"timestamp":1742410740000,"open":5687.186,"high":5689.346,"low":5686.702,"close":5688.753,"volume":0.8955000042915344},{"timestamp":1742410800000,"open":5688.636,"high":5693.278,"low":5688.398,"close":5693.034,"volume":1.0394999980926514},{"timestamp":1742410860000,"open":5693.329,"high":5694.256,"low":5690.104,"close":5690.349,"volume":1.1024999618530273},{"timestamp":1742410920000,"open":5690.223,"high":5693.619,"low":5689.606,"close":5692.179,"volume":1.0889999866485596},{"timestamp":1742410980000,"open":5692.378,"high":5693.852,"low":5689.913,"close":5693.106,"volume":1.1069999933242798},{"timestamp":1742411040000,"open":5693.254,"high":5696.603,"low":5691.156,"close":5694.623,"volume":1.030500054359436},{"timestamp":1742411100000,"open":5694.774,"high":5702.381,"low":5693.809,"close":5699.535,"volume":1.1744999885559082},{"timestamp":1742411160000,"open":5699.902,"high":5701.809,"low":5699.288,"close":5701.144,"volume":0.8820000290870667},{"timestamp":1742411220000,"open":5701.262,"high":5706.212,"low":5700.516,"close":5705.971,"volume":0.8669999837875366},{"timestamp":1742411280000,"open":5705.703,"high":5710.161,"low":5704.239,"close":5708.924,"volume":0.972000002861023},{"timestamp":1742411340000,"open":5709.171,"high":5712.379,"low":5707.886,"close":5710.601,"volume":0.9990000128746033},{"timestamp":1742411400000,"open":5710.096,"high":5715.781,"low":5710.096,"close":5711.828,"volume":1.1384999752044678},{"timestamp":1742411460000,"open":5712.059,"high":5713.334,"low":5705.313,"close":5705.821,"volume":1.0889999866485596},{"timestamp":1742411520000,"open":5705.686,"high":5708.038,"low":5700.411,"close":5704.599,"volume":1.4264999628067017},{"timestamp":1742411580000,"open":5704.984,"high":5704.984,"low":5700.948,"close":5701.944,"volume":1.1339999437332153},{"timestamp":1742411640000,"open":5702.181,"high":5707.109,"low":5700.834,"close":5706.931,"volume":1.003499984741211},{"timestamp":1742411700000,"open":5707.099,"high":5708.545,"low":5706.369,"close":5707.548,"volume":0.8999999761581421},{"timestamp":1742411760000,"open":5708.032,"high":5709.779,"low":5704.044,"close":5705.269,"volume":1.0169999599456787},{"timestamp":1742411820000,"open":5705.404,"high":5705.878,"low":5702.778,"close":5704.252,"volume":0.9225000143051147},{"timestamp":1742411880000,"open":5703.993,"high":5708.478,"low":5699.316,"close":5699.584,"volume":0.9495000243186951},{"timestamp":1742411940000,"open":5699.818,"high":5703.479,"low":5699.289,"close":5700.519,"volume":1.034999966621399},{"timestamp":1742412000000,"open":5700.272,"high":5701.136,"low":5693.928,"close":5694.671,"volume":1.1744999885559082},{"timestamp":1742412060000,"open":5694.773,"high":5695.651,"low":5691.455,"close":5694.424,"volume":1.0709999799728394},{"timestamp":1742412120000,"open":5694.159,"high":5694.918,"low":5690.759,"close":5691.198,"volume":0.9045000076293945},{"timestamp":1742412180000,"open":5691.442,"high":5691.941,"low":5686.252,"close":5689.943,"volume":1.0844999551773071},{"timestamp":1742412240000,"open":5689.759,"high":5691.691,"low":5687.985,"close":5690.976,"volume":1.0440000295639038},{"timestamp":1742412300000,"open":5691.343,"high":5692.703,"low":5686.383,"close":5687.628,"volume":0.9585000276565552},{"timestamp":1742412360000,"open":5687.752,"high":5687.752,"low":5683.814,"close":5684.071,"volume":1.1069999933242798},{"timestamp":1742412420000,"open":5683.812,"high":5683.812,"low":5677.465,"close":5679.298,"volume":1.246500015258789},{"timestamp":1742412480000,"open":5679.469,"high":5685.071,"low":5674.463,"close":5675.453,"volume":1.340999960899353},{"timestamp":1742412540000,"open":5675.348,"high":5678.896,"low":5672.319,"close":5678.689,"volume":1.309499979019165},{"timestamp":1742412600000,"open":5678.126,"high":5683.784,"low":5675.669,"close":5682.911,"volume":1.277999997138977},{"timestamp":1742412660000,"open":5683.329,"high":5686.349,"low":5679.831,"close":5680.562,"volume":1.1924999952316284},{"timestamp":1742412720000,"open":5681.052,"high":5686.999,"low":5679.819,"close":5685.225,"volume":1.1024999618530273},{"timestamp":1742412780000,"open":5685.333,"high":5689.151,"low":5685.333,"close":5689.133,"volume":0.9495000243186951},{"timestamp":1742412840000,"open":5689.404,"high":5690.514,"low":5684.205,"close":5686.969,"volume":0.9315000176429749},{"timestamp":1742412900000,"open":5687.174,"high":5687.399,"low":5679.151,"close":5679.534,"volume":1.2105000019073486},{"timestamp":1742412960000,"open":5679.768,"high":5686.668,"low":5679.079,"close":5686.416,"volume":1.1475000381469727},{"timestamp":1742413020000,"open":5686.545,"high":5689.341,"low":5685.555,"close":5689.341,"volume":0.9495000243186951},{"timestamp":1742413080000,"open":5689.104,"high":5692.788,"low":5687.846,"close":5691.434,"volume":1.0080000162124634},{"timestamp":1742413140000,"open":5691.293,"high":5692.544,"low":5687.982,"close":5689.848,"volume":1.0169999599456787},{"timestamp":1742413200000,"open":5689.721,"high":5693.048,"low":5687.863,"close":5692.609,"volume":0.9225000143051147},{"timestamp":1742413260000,"open":5692.324,"high":5696.466,"low":5692.023,"close":5694.006,"volume":0.8684999942779541},{"timestamp":1742413320000,"open":5694.138,"high":5695.004,"low":5689.399,"close":5691.889,"volume":1.0529999732971191},{"timestamp":1742413380000,"open":5691.718,"high":5694.039,"low":5690.593,"close":5692.084,"volume":0.8684999942779541},{"timestamp":1742413440000,"open":5691.949,"high":5699.452,"low":5691.949,"close":5698.213,"volume":0.7919999957084656},{"timestamp":1742413500000,"open":5698.149,"high":5699.578,"low":5696.243,"close":5696.998,"volume":0.9179999828338623},{"timestamp":1742413560000,"open":5696.514,"high":5696.869,"low":5692.328,"close":5693.549,"volume":1.0889999866485596},{"timestamp":1742413620000,"open":5693.306,"high":5694.806,"low":5691.875,"close":5693.329,"volume":0.9449999928474426},{"timestamp":1742413680000,"open":5693.098,"high":5693.326,"low":5688.146,"close":5690.878,"volume":1.030500054359436},{"timestamp":1742413740000,"open":5690.742,"high":5692.111,"low":5687.681,"close":5690.642,"volume":0.9225000143051147},{"timestamp":1742413800000,"open":5689.781,"high":5689.781,"low":5678.743,"close":5679.669,"volume":1.4804999828338623},{"timestamp":1742413860000,"open":5679.868,"high":5681.568,"low":5675.163,"close":5681.432,"volume":1.1115000247955322},{"timestamp":1742413920000,"open":5681.556,"high":5682.414,"low":5677.839,"close":5678.582,"volume":1.0980000495910645},{"timestamp":1742413980000,"open":5678.443,"high":5682.965,"low":5677.029,"close":5680.245,"volume":0.9495000243186951},{"timestamp":1742414040000,"open":5679.749,"high":5683.989,"low":5677.753,"close":5681.946,"volume":1.2374999523162842},{"timestamp":1742414100000,"open":5680.478,"high":5680.478,"low":5673.459,"close":5675.296,"volume":1.1204999685287476},{"timestamp":1742414160000,"open":5675.188,"high":5677.006,"low":5673.085,"close":5676.275,"volume":0.7245000004768372},{"timestamp":1742414220000,"open":5676.019,"high":5676.756,"low":5673.293,"close":5675.524,"volume":0.9359999895095825},{"timestamp":1742414280000,"open":5675.999,"high":5676.974,"low":5673.012,"close":5673.319,"volume":0.49950000643730164},{"timestamp":1742414340000,"open":5673.999,"high":5677.682,"low":5673.486,"close":5675.696,"volume":1.1699999570846558},{"timestamp":1742414400000,"open":5675.954,"high":5680.619,"low":5675.954,"close":5679.339,"volume":0.19155000150203705},{"timestamp":1742414460000,"open":5679.471,"high":5679.471,"low":5675.873,"close":5678.611,"volume":0.05237000063061714},{"timestamp":1742414520000,"open":5678.361,"high":5681.075,"low":5678.118,"close":5679.832,"volume":0.05550999939441681},{"timestamp":1742414580000,"open":5679.583,"high":5681.571,"low":5679.583,"close":5680.581,"volume":0.04941000044345856},{"timestamp":1742414640000,"open":5680.816,"high":5681.082,"low":5679.586,"close":5680.836,"volume":0.029890000820159912},{"timestamp":1742414700000,"open":5680.589,"high":5681.078,"low":5679.583,"close":5680.834,"volume":0.04696999862790108},{"timestamp":1742414760000,"open":5680.702,"high":5680.828,"low":5679.583,"close":5680.341,"volume":0.02501000091433525},{"timestamp":1742414820000,"open":5680.221,"high":5682.359,"low":5680.082,"close":5681.598,"volume":0.040869999676942825},{"timestamp":1742414880000,"open":5681.845,"high":5681.845,"low":5679.858,"close":5680.604,"volume":0.035989999771118164},{"timestamp":1742414940000,"open":5680.346,"high":5681.335,"low":5680.346,"close":5681.335,"volume":0.020740000531077385},{"timestamp":1742415000000,"open":5681.588,"high":5681.588,"low":5680.105,"close":5680.224,"volume":0.02379000000655651},{"timestamp":1742415060000,"open":5680.092,"high":5681.823,"low":5680.092,"close":5681.588,"volume":0.011590000241994858},{"timestamp":1742415120000,"open":5681.844,"high":5681.844,"low":5679.866,"close":5680.419,"volume":0.01647000014781952},{"timestamp":1742415180000,"open":5679.869,"high":5680.832,"low":5679.625,"close":5679.848,"volume":0.02745000086724758},{"timestamp":1742415240000,"open":5679.731,"high":5682.091,"low":5679.346,"close":5679.974,"volume":0.03477000072598457},{"timestamp":1742421600000,"open":5677.933,"high":5680.233,"low":5677.631,"close":5679.363,"volume":0.0538799986243248},{"timestamp":1742421660000,"open":5679.549,"high":5679.884,"low":5678.622,"close":5678.869,"volume":0.03415999934077263},{"timestamp":1742421720000,"open":5678.631,"high":5680.369,"low":5678.631,"close":5679.501,"volume":0.012199999764561653},{"timestamp":1742421780000,"open":5679.233,"high":5680.179,"low":5679.119,"close":5679.483,"volume":0.01768999919295311},{"timestamp":1742421840000,"open":5679.622,"high":5679.929,"low":5679.504,"close":5679.619,"volume":0.008539999835193157},{"timestamp":1742421900000,"open":5679.384,"high":5680.131,"low":5678.113,"close":5678.134,"volume":0.020740000531077385},{"timestamp":1742421960000,"open":5678.251,"high":5679.748,"low":5678.128,"close":5679.631,"volume":0.019519999623298645},{"timestamp":1742422020000,"open":5679.375,"high":5681.634,"low":5679.375,"close":5681.378,"volume":0.02012999914586544},{"timestamp":1742422080000,"open":5681.299,"high":5682.679,"low":5681.131,"close":5682.634,"volume":0.014639999717473984},{"timestamp":1742422140000,"open":5682.884,"high":5682.884,"low":5682.116,"close":5682.628,"volume":0.011590000241994858},{"timestamp":1742422200000,"open":5682.369,"high":5683.179,"low":5682.369,"close":5683.179,"volume":0.012199999764561653},{"timestamp":1742422260000,"open":5682.881,"high":5684.363,"low":5682.881,"close":5683.622,"volume":0.013419999741017818},{"timestamp":1742422320000,"open":5683.378,"high":5685.628,"low":5683.378,"close":5685.366,"volume":0.014030000194907188},{"timestamp":1742422380000,"open":5685.613,"high":5686.628,"low":5684.631,"close":5685.116,"volume":0.028060000389814377},{"timestamp":1742422440000,"open":5685.429,"high":5687.116,"low":5685.381,"close":5687.116,"volume":0.02256999909877777},{"timestamp":1742422500000,"open":5687.375,"high":5687.375,"low":5685.375,"close":5685.375,"volume":0.014639999717473984},{"timestamp":1742422560000,"open":5685.116,"high":5685.483,"low":5684.799,"close":5685.131,"volume":0.017079999670386314},{"timestamp":1742422620000,"open":5684.872,"high":5685.299,"low":5684.622,"close":5684.881,"volume":0.009759999811649323},{"timestamp":1742422680000,"open":5684.983,"high":5685.929,"low":5684.884,"close":5685.929,"volume":0.014030000194907188},{"timestamp":1742422740000,"open":5685.634,"high":5685.872,"low":5685.134,"close":5685.134,"volume":0.009759999811649323},{"timestamp":1742422800000,"open":5685.384,"high":5685.679,"low":5685.251,"close":5685.679,"volume":0.007319999858736992},{"timestamp":1742422860000,"open":5685.878,"high":5685.878,"low":5685.128,"close":5685.128,"volume":0.006709999870508909},{"timestamp":1742422920000,"open":5685.363,"high":5685.625,"low":5685.134,"close":5685.375,"volume":0.009150000289082527},{"timestamp":1742422980000,"open":5685.254,"high":5685.872,"low":5685.113,"close":5685.872,"volume":0.004879999905824661},{"timestamp":1742423040000,"open":5685.634,"high":5685.634,"low":5685.634,"close":5685.634,"volume":0.0006099999882280827},{"timestamp":1742423100000,"open":5685.736,"high":5687.631,"low":5685.631,"close":5687.122,"volume":0.014639999717473984},{"timestamp":1742423160000,"open":5686.998,"high":5688.134,"low":5686.866,"close":5687.363,"volume":0.010979999788105488},{"timestamp":1742423220000,"open":5687.549,"high":5687.634,"low":5687.363,"close":5687.634,"volume":0.009759999811649323},{"timestamp":1742423280000,"open":5687.751,"high":5688.116,"low":5687.372,"close":5687.372,"volume":0.007930000312626362},{"timestamp":1742423340000,"open":5687.486,"high":5687.745,"low":5687.113,"close":5687.122,"volume":0.011590000241994858},{"timestamp":1742423400000,"open":5687.245,"high":5687.372,"low":5685.866,"close":5686.134,"volume":0.01768999919295311},{"timestamp":1742423460000,"open":5685.992,"high":5686.754,"low":5685.992,"close":5686.754,"volume":0.010370000265538692},{"timestamp":1742423520000,"open":5686.884,"high":5687.863,"low":5686.122,"close":5687.736,"volume":0.01647000014781952},{"timestamp":1742423580000,"open":5687.869,"high":5687.929,"low":5687.363,"close":5687.748,"volume":0.018300000578165054},{"timestamp":1742423640000,"open":5687.875,"high":5687.875,"low":5687.134,"close":5687.381,"volume":0.005489999894052744},{"timestamp":1742423700000,"open":5687.483,"high":5687.634,"low":5687.119,"close":5687.486,"volume":0.010979999788105488},{"timestamp":1742423760000,"open":5687.634,"high":5689.429,"low":5687.619,"close":5689.233,"volume":0.02135000005364418},{"timestamp":1742423820000,"open":5689.429,"high":5689.429,"low":5688.113,"close":5688.113,"volume":0.01891000010073185},{"timestamp":1742423880000,"open":5687.992,"high":5688.616,"low":5687.866,"close":5688.616,"volume":0.014030000194907188},{"timestamp":1742423940000,"open":5688.872,"high":5689.381,"low":5688.872,"close":5689.131,"volume":0.009150000289082527},{"timestamp":1742424000000,"open":5689.366,"high":5689.429,"low":5689.116,"close":5689.116,"volume":0.005489999894052744},{"timestamp":1742424060000,"open":5689.384,"high":5689.384,"low":5688.989,"close":5689.378,"volume":0.007930000312626362},{"timestamp":1742424120000,"open":5689.299,"high":5689.372,"low":5689.116,"close":5689.372,"volume":0.001829999964684248},{"timestamp":1742424180000,"open":5689.248,"high":5689.384,"low":5689.131,"close":5689.372,"volume":0.0024399999529123306},{"timestamp":1742424240000,"open":5689.134,"high":5689.381,"low":5688.872,"close":5689.128,"volume":0.007319999858736992},{"timestamp":1742424300000,"open":5688.872,"high":5689.429,"low":5688.872,"close":5689.299,"volume":0.010979999788105488},{"timestamp":1742424360000,"open":5689.116,"high":5691.634,"low":5689.116,"close":5690.628,"volume":0.010979999788105488},{"timestamp":1742424420000,"open":5690.754,"high":5691.929,"low":5690.619,"close":5691.679,"volume":0.010979999788105488},{"timestamp":1742424480000,"open":5691.799,"high":5691.799,"low":5691.122,"close":5691.679,"volume":0.007930000312626362},{"timestamp":1742424540000,"open":5691.863,"high":5693.622,"low":5691.863,"close":5693.128,"volume":0.020740000531077385},{"timestamp":1742424600000,"open":5693.429,"high":5693.504,"low":5692.739,"close":5692.866,"volume":0.020740000531077385},{"timestamp":1742424660000,"open":5693.122,"high":5693.125,"low":5692.381,"close":5692.381,"volume":0.020740000531077385},{"timestamp":1742424720000,"open":5692.125,"high":5692.492,"low":5691.634,"close":5691.929,"volume":0.01768999919295311},{"timestamp":1742424780000,"open":5691.739,"high":5693.179,"low":5691.363,"close":5692.613,"volume":0.021959999576210976},{"timestamp":1742424840000,"open":5692.745,"high":5692.875,"low":5691.616,"close":5691.619,"volume":0.009759999811649323},{"timestamp":1742424900000,"open":5691.872,"high":5691.983,"low":5690.381,"close":5690.381,"volume":0.017079999670386314},{"timestamp":1742424960000,"open":5690.116,"high":5691.134,"low":5689.616,"close":5690.631,"volume":0.017079999670386314},{"timestamp":1742425020000,"open":5690.375,"high":5690.429,"low":5690.122,"close":5690.236,"volume":0.012199999764561653},{"timestamp":1742425080000,"open":5690.429,"high":5690.429,"low":5689.616,"close":5689.619,"volume":0.01647000014781952},{"timestamp":1742425140000,"open":5689.742,"high":5690.134,"low":5688.872,"close":5689.863,"volume":0.02012999914586544},{"timestamp":1742425200000,"open":5689.995,"high":5690.429,"low":5688.613,"close":5689.634,"volume":0.03355000168085098},{"timestamp":1742425260000,"open":5689.745,"high":5690.998,"low":5689.745,"close":5690.363,"volume":0.014639999717473984},{"timestamp":1742425320000,"open":5690.492,"high":5690.872,"low":5689.363,"close":5689.363,"volume":0.02135000005364418},{"timestamp":1742425380000,"open":5689.634,"high":5689.634,"low":5688.751,"close":5689.381,"volume":0.020740000531077385},{"timestamp":1742425440000,"open":5689.113,"high":5689.113,"low":5687.929,"close":5688.631,"volume":0.01647000014781952},{"timestamp":1742425500000,"open":5688.742,"high":5688.742,"low":5688.251,"close":5688.375,"volume":0.012199999764561653},{"timestamp":1742425560000,"open":5688.248,"high":5690.179,"low":5687.878,"close":5689.622,"volume":0.026839999482035637},{"timestamp":1742425620000,"open":5689.733,"high":5689.929,"low":5688.739,"close":5689.363,"volume":0.02379000000655651},{"timestamp":1742425680000,"open":5689.679,"high":5690.131,"low":5689.378,"close":5689.619,"volume":0.010370000265538692},{"timestamp":1742425740000,"open":5689.742,"high":5690.381,"low":5689.742,"close":5690.134,"volume":0.006099999882280827},{"timestamp":1742425800000,"open":5689.872,"high":5690.001,"low":5689.366,"close":5689.375,"volume":0.009150000289082527},{"timestamp":1742425860000,"open":5689.486,"high":5689.504,"low":5688.619,"close":5688.875,"volume":0.010370000265538692},{"timestamp":1742425920000,"open":5688.613,"high":5688.878,"low":5688.131,"close":5688.878,"volume":0.010979999788105488},{"timestamp":1742425980000,"open":5688.751,"high":5688.754,"low":5688.366,"close":5688.375,"volume":0.009759999811649323},{"timestamp":1742426040000,"open":5688.495,"high":5688.634,"low":5688.375,"close":5688.619,"volume":0.012199999764561653},{"timestamp":1742426100000,"open":5688.742,"high":5688.878,"low":5688.122,"close":5688.878,"volume":0.009150000289082527},{"timestamp":1742426160000,"open":5689.113,"high":5689.799,"low":5688.872,"close":5688.872,"volume":0.010370000265538692},{"timestamp":1742426220000,"open":5688.733,"high":5688.929,"low":5688.378,"close":5688.378,"volume":0.010370000265538692},{"timestamp":1742426280000,"open":5688.248,"high":5688.631,"low":5688.131,"close":5688.378,"volume":0.004269999917596579},{"timestamp":1742426340000,"open":5688.616,"high":5688.872,"low":5688.495,"close":5688.748,"volume":0.005489999894052744},{"timestamp":1742426400000,"open":5688.869,"high":5688.875,"low":5688.113,"close":5688.113,"volume":0.004269999917596579},{"timestamp":1742426460000,"open":5688.366,"high":5688.869,"low":5688.366,"close":5688.869,"volume":0.011590000241994858},{"timestamp":1742426520000,"open":5689.125,"high":5689.679,"low":5688.863,"close":5689.128,"volume":0.01647000014781952},{"timestamp":1742426580000,"open":5689.251,"high":5689.679,"low":5689.179,"close":5689.179,"volume":0.004269999917596579},{"timestamp":1742426640000,"open":5689.369,"high":5689.634,"low":5689.125,"close":5689.495,"volume":0.007930000312626362},{"timestamp":1742426700000,"open":5689.613,"high":5690.634,"low":5689.501,"close":5690.375,"volume":0.01768999919295311},{"timestamp":1742426760000,"open":5690.236,"high":5690.381,"low":5689.884,"close":5689.884,"volume":0.0030499999411404133},{"timestamp":1742426820000,"open":5689.736,"high":5690.131,"low":5689.616,"close":5690.131,"volume":0.004879999905824661},{"timestamp":1742426880000,"open":5690.001,"high":5690.128,"low":5689.863,"close":5689.929,"volume":0.0030499999411404133},{"timestamp":1742426940000,"open":5690.378,"high":5690.378,"low":5689.878,"close":5690.122,"volume":0.005489999894052744},{"timestamp":1742427000000,"open":5690.239,"high":5690.378,"low":5689.628,"close":5689.751,"volume":0.008539999835193157},{"timestamp":1742427060000,"open":5689.613,"high":5689.881,"low":5688.742,"close":5689.116,"volume":0.008539999835193157},{"timestamp":1742427120000,"open":5689.004,"high":5689.369,"low":5688.498,"close":5689.369,"volume":0.007319999858736992},{"timestamp":1742427180000,"open":5689.113,"high":5689.866,"low":5689.113,"close":5689.495,"volume":0.007319999858736992},{"timestamp":1742427240000,"open":5689.881,"high":5690.384,"low":5689.881,"close":5690.131,"volume":0.009150000289082527},{"timestamp":1742427300000,"open":5690.233,"high":5690.381,"low":5689.866,"close":5689.866,"volume":0.008539999835193157},{"timestamp":1742427360000,"open":5689.751,"high":5689.869,"low":5689.116,"close":5689.619,"volume":0.008539999835193157},{"timestamp":1742427420000,"open":5689.742,"high":5690.619,"low":5689.742,"close":5690.378,"volume":0.009759999811649323},{"timestamp":1742427480000,"open":5690.134,"high":5690.929,"low":5690.134,"close":5690.869,"volume":0.007319999858736992},{"timestamp":1742427540000,"open":5691.375,"high":5692.179,"low":5690.929,"close":5690.929,"volume":0.014030000194907188},{"timestamp":1742427600000,"open":5691.049,"high":5692.134,"low":5690.613,"close":5690.613,"volume":0.018300000578165054},{"timestamp":1742427660000,"open":5690.884,"high":5691.179,"low":5690.619,"close":5690.739,"volume":0.012199999764561653},{"timestamp":1742427720000,"open":5690.619,"high":5690.929,"low":5690.381,"close":5690.929,"volume":0.006099999882280827},{"timestamp":1742427780000,"open":5690.745,"high":5691.134,"low":5690.745,"close":5691.134,"volume":0.009759999811649323},{"timestamp":1742427840000,"open":5691.001,"high":5691.113,"low":5690.733,"close":5691.113,"volume":0.0030499999411404133},{"timestamp":1742427900000,"open":5690.875,"high":5691.679,"low":5690.875,"close":5691.366,"volume":0.01647000014781952},{"timestamp":1742427960000,"open":5691.679,"high":5692.381,"low":5691.366,"close":5691.989,"volume":0.021959999576210976},{"timestamp":1742428020000,"open":5692.179,"high":5692.381,"low":5691.986,"close":5692.381,"volume":0.009150000289082527},{"timestamp":1742428080000,"open":5692.134,"high":5692.372,"low":5691.863,"close":5692.004,"volume":0.014639999717473984},{"timestamp":1742428140000,"open":5691.884,"high":5692.179,"low":5691.869,"close":5691.875,"volume":0.006709999870508909},{"timestamp":1742428200000,"open":5692.179,"high":5692.429,"low":5692.049,"close":5692.233,"volume":0.006709999870508909},{"timestamp":1742428260000,"open":5691.863,"high":5692.429,"low":5691.613,"close":5692.429,"volume":0.012810000218451023},{"timestamp":1742428320000,"open":5692.299,"high":5692.378,"low":5692.125,"close":5692.378,"volume":0.004879999905824661},{"timestamp":1742428380000,"open":5692.248,"high":5692.429,"low":5692.122,"close":5692.122,"volume":0.004879999905824661},{"timestamp":1742428440000,"open":5692.254,"high":5692.254,"low":5691.429,"close":5692.119,"volume":0.007319999858736992},{"timestamp":1742428500000,"open":5691.863,"high":5692.429,"low":5691.625,"close":5692.119,"volume":0.009150000289082527},{"timestamp":1742428560000,"open":5692.049,"high":5692.131,"low":5691.733,"close":5691.986,"volume":0.006099999882280827},{"timestamp":1742428620000,"open":5691.863,"high":5694.378,"low":5691.863,"close":5693.549,"volume":0.014639999717473984},{"timestamp":1742428680000,"open":5693.381,"high":5693.613,"low":5693.239,"close":5693.372,"volume":0.004269999917596579},{"timestamp":1742428740000,"open":5693.492,"high":5693.751,"low":5693.429,"close":5693.634,"volume":0.004269999917596579}]