[{"timestamp":1742342400000,"open":5.41946,"high":5.41955,"low":5.41908,"close":5.41909,"volume":89.76000213623047},{"timestamp":1742342460000,"open":5.41913,"high":5.41943,"low":5.41908,"close":5.41933,"volume":47.52000045776367},{"timestamp":1742342520000,"open":5.41933,"high":5.4194,"low":5.41908,"close":5.41916,"volume":237.60000610351562},{"timestamp":1742342580000,"open":5.41912,"high":5.41916,"low":5.41908,"close":5.4191,"volume":274.55999755859375},{"timestamp":1742342640000,"open":5.41911,"high":5.41931,"low":5.41908,"close":5.4191,"volume":137.27999877929688},{"timestamp":1742342700000,"open":5.41908,"high":5.41963,"low":5.41908,"close":5.41908,"volume":179.52000427246094},{"timestamp":1742342760000,"open":5.41914,"high":5.41933,"low":5.41911,"close":5.41933,"volume":158.39999389648438},{"timestamp":1742342820000,"open":5.41925,"high":5.4194,"low":5.4192,"close":5.41922,"volume":89.76000213623047},{"timestamp":1742342880000,"open":5.41908,"high":5.41918,"low":5.41908,"close":5.41916,"volume":248.16000366210938},{"timestamp":1742342940000,"open":5.41919,"high":5.41929,"low":5.41908,"close":5.41912,"volume":279.8399963378906},{"timestamp":1742343000000,"open":5.41915,"high":5.41933,"low":5.41914,"close":5.41924,"volume":116.16000366210938},{"timestamp":1742343060000,"open":5.41933,"high":5.41941,"low":5.41911,"close":5.41927,"volume":116.16000366210938},{"timestamp":1742343120000,"open":5.41924,"high":5.4193,"low":5.41916,"close":5.41916,"volume":58.08000183105469},{"timestamp":1742343180000,"open":5.41927,"high":5.41934,"low":5.41919,"close":5.41922,"volume":68.63999938964844},{"timestamp":1742343240000,"open":5.41919,"high":5.41933,"low":5.41919,"close":5.41927,"volume":36.959999084472656},{"timestamp":1742343300000,"open":5.41938,"high":5.41938,"low":5.41908,"close":5.41908,"volume":79.19999694824219},{"timestamp":1742343360000,"open":5.41922,"high":5.41927,"low":5.41919,"close":5.41924,"volume":21.1200008392334},{"timestamp":1742343420000,"open":5.41922,"high":5.41941,"low":5.41911,"close":5.41911,"volume":73.91999816894531},{"timestamp":1742343480000,"open":5.41908,"high":5.41924,"low":5.41908,"close":5.4192,"volume":84.4800033569336},{"timestamp":1742343540000,"open":5.41916,"high":5.41924,"low":5.41914,"close":5.4192,"volume":26.399999618530273},{"timestamp":1742343600000,"open":5.41908,"high":5.41908,"low":5.41908,"close":5.41908,"volume":15.84000015258789},{"timestamp":1742343660000,"open":5.41916,"high":5.41976,"low":5.41908,"close":5.41938,"volume":116.16000366210938},{"timestamp":1742343720000,"open":5.41935,"high":5.41936,"low":5.41908,"close":5.41908,"volume":52.79999923706055},{"timestamp":1742343780000,"open":5.41908,"high":5.41908,"low":5.41908,"close":5.41908,"volume":5.28000020980835},{"timestamp":1742343840000,"open":5.41908,"high":5.41908,"low":5.41908,"close":5.41908,"volume":42.2400016784668},{"timestamp":1742343900000,"open":5.41909,"high":5.41909,"low":5.41908,"close":5.41908,"volume":26.399999618530273},{"timestamp":1742343960000,"open":5.41908,"high":5.41908,"low":5.41908,"close":5.41908,"volume":36.959999084472656},{"timestamp":1742344020000,"open":5.41908,"high":5.41909,"low":5.41908,"close":5.41908,"volume":168.9600067138672},{"timestamp":1742344080000,"open":5.41908,"high":5.41909,"low":5.41908,"close":5.41909,"volume":105.5999984741211},{"timestamp":1742344140000,"open":5.41909,"high":5.41909,"low":5.41908,"close":5.41909,"volume":31.68000030517578},{"timestamp":1742344200000,"open":5.41911,"high":5.41929,"low":5.41908,"close":5.41929,"volume":52.79999923706055},{"timestamp":1742344260000,"open":5.41916,"high":5.41956,"low":5.41909,"close":5.41935,"volume":47.52000045776367},{"timestamp":1742344320000,"open":5.41935,"high":5.41935,"low":5.41935,"close":5.41935,"volume":5.28000020980835},{"timestamp":1742344380000,"open":5.41939,"high":5.41939,"low":5.41935,"close":5.41935,"volume":15.84000015258789},{"timestamp":1742344440000,"open":5.41937,"high":5.41949,"low":5.41935,"close":5.41935,"volume":73.91999816894531},{"timestamp":1742344500000,"open":5.41935,"high":5.41935,"low":5.41908,"close":5.41908,"volume":42.2400016784668},{"timestamp":1742344560000,"open":5.41908,"high":5.41923,"low":5.41908,"close":5.41923,"volume":36.959999084472656},{"timestamp":1742344620000,"open":5.41908,"high":5.41908,"low":5.41908,"close":5.41908,"volume":15.84000015258789},{"timestamp":1742344680000,"open":5.41908,"high":5.41909,"low":5.41908,"close":5.41908,"volume":26.399999618530273},{"timestamp":1742344860000,"open":5.41909,"high":5.41909,"low":5.41908,"close":5.41909,"volume":21.1200008392334},{"timestamp":1742344920000,"open":5.41908,"high":5.41908,"low":5.41908,"close":5.41908,"volume":5.28000020980835},{"timestamp":1742344980000,"open":5.41908,"high":5.41912,"low":5.41908,"close":5.41908,"volume":15.84000015258789},{"timestamp":1742345040000,"open":5.41911,"high":5.41911,"low":5.41908,"close":5.41908,"volume":73.91999816894531},{"timestamp":1742345100000,"open":5.41908,"high":5.41908,"low":5.41908,"close":5.41908,"volume":5.28000020980835},{"timestamp":1742345160000,"open":5.41908,"high":5.41908,"low":5.41908,"close":5.41908,"volume":5.28000020980835},{"timestamp":1742345220000,"open":5.4191,"high":5.4191,"low":5.41908,"close":5.41908,"volume":10.5600004196167},{"timestamp":1742345280000,"open":5.41908,"high":5.41911,"low":5.41908,"close":5.41908,"volume":15.84000015258789},{"timestamp":1742345340000,"open":5.41912,"high":5.41937,"low":5.41862,"close":5.41862,"volume":58.08000183105469},{"timestamp":1742345400000,"open":5.41854,"high":5.41854,"low":5.4181,"close":5.41824,"volume":142.55999755859375},{"timestamp":1742345460000,"open":5.41824,"high":5.41824,"low":5.41788,"close":5.41795,"volume":163.67999267578125},{"timestamp":1742345520000,"open":5.41794,"high":5.41807,"low":5.41772,"close":5.4178,"volume":438.239990234375},{"timestamp":1742345580000,"open":5.41783,"high":5.4199,"low":5.41779,"close":5.41964,"volume":686.4000244140625},{"timestamp":1742345640000,"open":5.41963,"high":5.42025,"low":5.41908,"close":5.41908,"volume":200.63999938964844},{"timestamp":1742345700000,"open":5.41899,"high":5.41933,"low":5.41851,"close":5.41867,"volume":174.24000549316406},{"timestamp":1742345760000,"open":5.41855,"high":5.41863,"low":5.41851,"close":5.41851,"volume":36.959999084472656},{"timestamp":1742345820000,"open":5.41827,"high":5.41911,"low":5.4181,"close":5.41908,"volume":105.5999984741211},{"timestamp":1742345880000,"open":5.41908,"high":5.41908,"low":5.41862,"close":5.41898,"volume":47.52000045776367},{"timestamp":1742345940000,"open":5.41906,"high":5.41913,"low":5.41859,"close":5.41899,"volume":174.24000549316406},{"timestamp":1742346000000,"open":5.41905,"high":5.42017,"low":5.41905,"close":5.41934,"volume":258.7200012207031},{"timestamp":1742346060000,"open":5.41941,"high":5.41966,"low":5.4194,"close":5.41953,"volume":58.08000183105469},{"timestamp":1742346120000,"open":5.4196,"high":5.41963,"low":5.41953,"close":5.41953,"volume":31.68000030517578},{"timestamp":1742346180000,"open":5.4196,"high":5.41964,"low":5.41862,"close":5.4187,"volume":253.44000244140625},{"timestamp":1742346240000,"open":5.41873,"high":5.41891,"low":5.41868,"close":5.41888,"volume":227.0399932861328},{"timestamp":1742346300000,"open":5.41894,"high":5.41924,"low":5.41886,"close":5.41924,"volume":58.08000183105469},{"timestamp":1742346360000,"open":5.4193,"high":5.4193,"low":5.41888,"close":5.41908,"volume":73.91999816894531},{"timestamp":1742346420000,"open":5.41903,"high":5.41922,"low":5.41895,"close":5.41922,"volume":26.399999618530273},{"timestamp":1742346480000,"open":5.41908,"high":5.41924,"low":5.41896,"close":5.41908,"volume":58.08000183105469},{"timestamp":1742346540000,"open":5.41949,"high":5.41975,"low":5.41949,"close":5.41951,"volume":237.60000610351562},{"timestamp":1742346600000,"open":5.4196,"high":5.41967,"low":5.41958,"close":5.41958,"volume":73.91999816894531},{"timestamp":1742346660000,"open":5.41986,"high":5.42027,"low":5.41972,"close":5.41986,"volume":100.31999969482422},{"timestamp":1742346720000,"open":5.41988,"high":5.42009,"low":5.41988,"close":5.41999,"volume":52.79999923706055},{"timestamp":1742346780000,"open":5.42001,"high":5.42071,"low":5.42001,"close":5.42069,"volume":26.399999618530273},{"timestamp":1742346840000,"open":5.4207,"high":5.4207,"low":5.42066,"close":5.42067,"volume":15.84000015258789},{"timestamp":1742346900000,"open":5.4207,"high":5.42081,"low":5.42064,"close":5.42064,"volume":42.2400016784668},{"timestamp":1742346960000,"open":5.42062,"high":5.42104,"low":5.41991,"close":5.42086,"volume":279.8399963378906},{"timestamp":1742347020000,"open":5.42096,"high":5.42147,"low":5.42095,"close":5.42113,"volume":300.9599914550781},{"timestamp":1742347080000,"open":5.4212,"high":5.42135,"low":5.42102,"close":5.42114,"volume":269.2799987792969},{"timestamp":1742347140000,"open":5.42122,"high":5.42154,"low":5.42117,"close":5.42154,"volume":153.1199951171875},{"timestamp":1742347200000,"open":5.4217,"high":5.42176,"low":5.42168,"close":5.42168,"volume":132},{"timestamp":1742347260000,"open":5.4217,"high":5.42175,"low":5.42154,"close":5.42154,"volume":158.39999389648438},{"timestamp":1742347380000,"open":5.42167,"high":5.42167,"low":5.42167,"close":5.42167,"volume":5.28000020980835},{"timestamp":1742347440000,"open":5.42164,"high":5.42202,"low":5.42155,"close":5.42155,"volume":137.27999877929688},{"timestamp":1742347500000,"open":5.42168,"high":5.42168,"low":5.42163,"close":5.42165,"volume":79.19999694824219},{"timestamp":1742347560000,"open":5.42166,"high":5.42192,"low":5.42161,"close":5.42163,"volume":137.27999877929688},{"timestamp":1742347620000,"open":5.42168,"high":5.42172,"low":5.42154,"close":5.42172,"volume":105.5999984741211},{"timestamp":1742347680000,"open":5.42167,"high":5.42167,"low":5.42159,"close":5.42159,"volume":15.84000015258789},{"timestamp":1742347740000,"open":5.42159,"high":5.42218,"low":5.42159,"close":5.42188,"volume":95.04000091552734},{"timestamp":1742347800000,"open":5.42189,"high":5.42194,"low":5.42153,"close":5.42172,"volume":121.44000244140625},{"timestamp":1742347860000,"open":5.42183,"high":5.42183,"low":5.42153,"close":5.42153,"volume":31.68000030517578},{"timestamp":1742347920000,"open":5.42167,"high":5.42173,"low":5.42166,"close":5.42166,"volume":205.9199981689453},{"timestamp":1742347980000,"open":5.42167,"high":5.42172,"low":5.42139,"close":5.42139,"volume":290.3999938964844},{"timestamp":1742348040000,"open":5.42142,"high":5.42149,"low":5.42134,"close":5.42149,"volume":47.52000045776367},{"timestamp":1742348100000,"open":5.42149,"high":5.42153,"low":5.42137,"close":5.42153,"volume":21.1200008392334},{"timestamp":1742348160000,"open":5.42163,"high":5.42175,"low":5.42161,"close":5.42165,"volume":63.36000061035156},{"timestamp":1742348220000,"open":5.42162,"high":5.42172,"low":5.42159,"close":5.42165,"volume":190.0800018310547},{"timestamp":1742348280000,"open":5.42141,"high":5.42141,"low":5.42082,"close":5.42102,"volume":105.5999984741211},{"timestamp":1742348340000,"open":5.42108,"high":5.42168,"low":5.42108,"close":5.42168,"volume":31.68000030517578},{"timestamp":1742348400000,"open":5.42208,"high":5.42289,"low":5.42208,"close":5.42262,"volume":84.4800033569336},{"timestamp":1742348460000,"open":5.42262,"high":5.42294,"low":5.42253,"close":5.42269,"volume":58.08000183105469},{"timestamp":1742348520000,"open":5.42278,"high":5.42278,"low":5.42278,"close":5.42278,"volume":5.28000020980835},{"timestamp":1742348580000,"open":5.42279,"high":5.42279,"low":5.42279,"close":5.42279,"volume":10.5600004196167},{"timestamp":1742348640000,"open":5.42277,"high":5.4229,"low":5.42272,"close":5.42279,"volume":58.08000183105469},{"timestamp":1742348700000,"open":5.42283,"high":5.42284,"low":5.42283,"close":5.42284,"volume":10.5600004196167},{"timestamp":1742348760000,"open":5.42349,"high":5.42349,"low":5.42289,"close":5.42306,"volume":126.72000122070312},{"timestamp":1742348820000,"open":5.4231,"high":5.42344,"low":5.42298,"close":5.42319,"volume":168.9600067138672},{"timestamp":1742348880000,"open":5.42313,"high":5.42419,"low":5.42313,"close":5.42412,"volume":137.27999877929688},{"timestamp":1742348940000,"open":5.4241,"high":5.42456,"low":5.42394,"close":5.42394,"volume":343.20001220703125},{"timestamp":1742349000000,"open":5.42394,"high":5.42453,"low":5.42394,"close":5.42411,"volume":195.36000061035156},{"timestamp":1742349060000,"open":5.42405,"high":5.42425,"low":5.42392,"close":5.42411,"volume":211.1999969482422},{"timestamp":1742349120000,"open":5.42404,"high":5.42444,"low":5.42387,"close":5.42425,"volume":184.8000030517578},{"timestamp":1742349180000,"open":5.4242,"high":5.42437,"low":5.42388,"close":5.42431,"volume":221.75999450683594},{"timestamp":1742349240000,"open":5.42436,"high":5.42443,"low":5.42425,"close":5.42425,"volume":89.76000213623047},{"timestamp":1742349300000,"open":5.42427,"high":5.42432,"low":5.42386,"close":5.42398,"volume":179.52000427246094},{"timestamp":1742349360000,"open":5.42391,"high":5.42415,"low":5.42388,"close":5.42415,"volume":121.44000244140625},{"timestamp":1742349420000,"open":5.42413,"high":5.42422,"low":5.42396,"close":5.424,"volume":89.76000213623047},{"timestamp":1742349480000,"open":5.42394,"high":5.42424,"low":5.42385,"close":5.42395,"volume":279.8399963378906},{"timestamp":1742349540000,"open":5.42395,"high":5.42421,"low":5.42385,"close":5.42411,"volume":227.0399932861328},{"timestamp":1742349600000,"open":5.42405,"high":5.42431,"low":5.42402,"close":5.42421,"volume":205.9199981689453},{"timestamp":1742349660000,"open":5.42408,"high":5.42428,"low":5.424,"close":5.42412,"volume":105.5999984741211},{"timestamp":1742349720000,"open":5.42429,"high":5.42454,"low":5.42414,"close":5.42431,"volume":68.63999938964844},{"timestamp":1742349780000,"open":5.42431,"high":5.42444,"low":5.42411,"close":5.42413,"volume":105.5999984741211},{"timestamp":1742349840000,"open":5.42423,"high":5.42424,"low":5.42411,"close":5.42412,"volume":110.87999725341797},{"timestamp":1742349900000,"open":5.42417,"high":5.42423,"low":5.42401,"close":5.42408,"volume":95.04000091552734},{"timestamp":1742349960000,"open":5.42401,"high":5.42408,"low":5.42401,"close":5.42407,"volume":26.399999618530273},{"timestamp":1742350020000,"open":5.42401,"high":5.42406,"low":5.42388,"close":5.42392,"volume":95.04000091552734},{"timestamp":1742350080000,"open":5.42383,"high":5.42398,"low":5.42262,"close":5.42275,"volume":417.1199951171875},{"timestamp":1742350140000,"open":5.42272,"high":5.42275,"low":5.4224,"close":5.42258,"volume":237.60000610351562},{"timestamp":1742350200000,"open":5.4226,"high":5.4226,"low":5.4224,"close":5.42256,"volume":274.55999755859375},{"timestamp":1742350260000,"open":5.42255,"high":5.42257,"low":5.42235,"close":5.42251,"volume":132},{"timestamp":1742350320000,"open":5.42251,"high":5.42281,"low":5.42242,"close":5.42254,"volume":221.75999450683594},{"timestamp":1742350380000,"open":5.42254,"high":5.42298,"low":5.42236,"close":5.42298,"volume":227.0399932861328},{"timestamp":1742350440000,"open":5.42298,"high":5.42307,"low":5.42254,"close":5.42297,"volume":137.27999877929688},{"timestamp":1742350500000,"open":5.42296,"high":5.42301,"low":5.42211,"close":5.42236,"volume":195.36000061035156},{"timestamp":1742350560000,"open":5.42228,"high":5.42245,"low":5.42221,"close":5.42225,"volume":153.1199951171875},{"timestamp":1742350620000,"open":5.42233,"high":5.42234,"low":5.42219,"close":5.42219,"volume":42.2400016784668},{"timestamp":1742350680000,"open":5.42199,"high":5.42219,"low":5.42197,"close":5.42207,"volume":227.0399932861328},{"timestamp":1742350740000,"open":5.42209,"high":5.42226,"low":5.42206,"close":5.42223,"volume":427.67999267578125},{"timestamp":1742350800000,"open":5.42223,"high":5.42227,"low":5.42212,"close":5.42212,"volume":337.9200134277344},{"timestamp":1742350860000,"open":5.42216,"high":5.4225,"low":5.42003,"close":5.42044,"volume":332.6400146484375},{"timestamp":1742350920000,"open":5.4204,"high":5.42069,"low":5.4204,"close":5.42068,"volume":73.91999816894531},{"timestamp":1742350980000,"open":5.42068,"high":5.4208,"low":5.4206,"close":5.42074,"volume":84.4800033569336},{"timestamp":1742351040000,"open":5.42074,"high":5.4208,"low":5.42048,"close":5.4206,"volume":132},{"timestamp":1742351100000,"open":5.4206,"high":5.42097,"low":5.42038,"close":5.42052,"volume":448.79998779296875},{"timestamp":1742351160000,"open":5.42038,"high":5.42097,"low":5.41938,"close":5.42048,"volume":459.3599853515625},{"timestamp":1742351220000,"open":5.42056,"high":5.4208,"low":5.42017,"close":5.42079,"volume":850.0800170898438},{"timestamp":1742351280000,"open":5.4205,"high":5.42071,"low":5.4199,"close":5.42026,"volume":612.47998046875},{"timestamp":1742351340000,"open":5.42024,"high":5.4208,"low":5.42024,"close":5.42056,"volume":438.239990234375},{"timestamp":1742351400000,"open":5.42058,"high":5.42062,"low":5.42032,"close":5.42055,"volume":712.7999877929688},{"timestamp":1742351460000,"open":5.42048,"high":5.42079,"low":5.42033,"close":5.42033,"volume":570.239990234375},{"timestamp":1742351520000,"open":5.42033,"high":5.42073,"low":5.42025,"close":5.42038,"volume":327.3599853515625},{"timestamp":1742351580000,"open":5.42029,"high":5.42041,"low":5.4199,"close":5.42011,"volume":274.55999755859375},{"timestamp":1742351640000,"open":5.42039,"high":5.42067,"low":5.42016,"close":5.42045,"volume":227.0399932861328},{"timestamp":1742351700000,"open":5.42044,"high":5.42077,"low":5.42044,"close":5.42076,"volume":153.1199951171875},{"timestamp":1742351760000,"open":5.42069,"high":5.42072,"low":5.42045,"close":5.42065,"volume":163.67999267578125},{"timestamp":1742351820000,"open":5.42061,"high":5.42076,"low":5.42057,"close":5.42063,"volume":126.72000122070312},{"timestamp":1742351880000,"open":5.42058,"high":5.42072,"low":5.42058,"close":5.42065,"volume":105.5999984741211},{"timestamp":1742351940000,"open":5.42072,"high":5.4208,"low":5.42032,"close":5.42059,"volume":227.0399932861328},{"timestamp":1742352000000,"open":5.42058,"high":5.4209,"low":5.4205,"close":5.42066,"volume":184.8000030517578},{"timestamp":1742352060000,"open":5.42062,"high":5.4211,"low":5.42056,"close":5.42089,"volume":285.1199951171875},{"timestamp":1742352120000,"open":5.42096,"high":5.4211,"low":5.42084,"close":5.421,"volume":237.60000610351562},{"timestamp":1742352180000,"open":5.42099,"high":5.42101,"low":5.42097,"close":5.42101,"volume":153.1199951171875},{"timestamp":1742352240000,"open":5.421,"high":5.42102,"low":5.42096,"close":5.42098,"volume":158.39999389648438},{"timestamp":1742352300000,"open":5.42099,"high":5.4212,"low":5.42094,"close":5.42099,"volume":190.0800018310547},{"timestamp":1742352360000,"open":5.42102,"high":5.42123,"low":5.42102,"close":5.42108,"volume":279.8399963378906},{"timestamp":1742352420000,"open":5.42112,"high":5.42118,"low":5.4211,"close":5.42112,"volume":200.63999938964844},{"timestamp":1742352480000,"open":5.42114,"high":5.42152,"low":5.421,"close":5.42121,"volume":285.1199951171875},{"timestamp":1742352540000,"open":5.42128,"high":5.4213,"low":5.42113,"close":5.42119,"volume":95.04000091552734},{"timestamp":1742352600000,"open":5.42131,"high":5.42191,"low":5.42113,"close":5.42168,"volume":380.1600036621094},{"timestamp":1742352660000,"open":5.4217,"high":5.42206,"low":5.42156,"close":5.42194,"volume":538.5599975585938},{"timestamp":1742352720000,"open":5.42195,"high":5.4222,"low":5.42166,"close":5.42213,"volume":670.5599975585938},{"timestamp":1742352780000,"open":5.42208,"high":5.42215,"low":5.42158,"close":5.42169,"volume":496.32000732421875},{"timestamp":1742352840000,"open":5.42164,"high":5.42188,"low":5.42162,"close":5.42184,"volume":306.239990234375},{"timestamp":1742352900000,"open":5.42193,"high":5.42209,"low":5.42166,"close":5.42172,"volume":190.0800018310547},{"timestamp":1742352960000,"open":5.4217,"high":5.42177,"low":5.42101,"close":5.42119,"volume":163.67999267578125},{"timestamp":1742353020000,"open":5.42111,"high":5.42132,"low":5.421,"close":5.42109,"volume":79.19999694824219},{"timestamp":1742353080000,"open":5.42116,"high":5.42146,"low":5.4211,"close":5.4211,"volume":52.79999923706055},{"timestamp":1742353140000,"open":5.42121,"high":5.42127,"low":5.42115,"close":5.42127,"volume":63.36000061035156},{"timestamp":1742353200000,"open":5.42127,"high":5.42133,"low":5.42115,"close":5.42121,"volume":68.63999938964844},{"timestamp":1742353260000,"open":5.42117,"high":5.42147,"low":5.42101,"close":5.42128,"volume":100.31999969482422},{"timestamp":1742353320000,"open":5.42119,"high":5.42142,"low":5.42098,"close":5.42133,"volume":168.9600067138672},{"timestamp":1742353380000,"open":5.42107,"high":5.42132,"low":5.42089,"close":5.42101,"volume":110.87999725341797},{"timestamp":1742353440000,"open":5.42099,"high":5.42113,"low":5.42072,"close":5.42094,"volume":100.31999969482422},{"timestamp":1742353500000,"open":5.42088,"high":5.42088,"low":5.42013,"close":5.42013,"volume":232.32000732421875},{"timestamp":1742353560000,"open":5.42021,"high":5.42073,"low":5.42013,"close":5.42039,"volume":163.67999267578125},{"timestamp":1742353620000,"open":5.42027,"high":5.42054,"low":5.42014,"close":5.42042,"volume":264},{"timestamp":1742353680000,"open":5.42049,"high":5.42056,"low":5.42031,"close":5.4204,"volume":147.83999633789062},{"timestamp":1742353740000,"open":5.4204,"high":5.42059,"low":5.42035,"close":5.42047,"volume":195.36000061035156},{"timestamp":1742353800000,"open":5.42052,"high":5.4206,"low":5.42039,"close":5.42043,"volume":153.1199951171875},{"timestamp":1742353860000,"open":5.42054,"high":5.42065,"low":5.42047,"close":5.42055,"volume":132},{"timestamp":1742353920000,"open":5.42061,"high":5.42079,"low":5.42,"close":5.42065,"volume":142.55999755859375},{"timestamp":1742353980000,"open":5.42062,"high":5.42101,"low":5.42062,"close":5.42099,"volume":126.72000122070312},{"timestamp":1742354040000,"open":5.421,"high":5.42212,"low":5.421,"close":5.42195,"volume":359.0400085449219},{"timestamp":1742354100000,"open":5.422,"high":5.42233,"low":5.42197,"close":5.42228,"volume":142.55999755859375},{"timestamp":1742354160000,"open":5.42222,"high":5.42282,"low":5.42222,"close":5.42258,"volume":469.9200134277344},{"timestamp":1742354220000,"open":5.4227,"high":5.42285,"low":5.42249,"close":5.42283,"volume":401.2799987792969},{"timestamp":1742354280000,"open":5.42276,"high":5.42317,"low":5.42263,"close":5.42285,"volume":654.719970703125},{"timestamp":1742354340000,"open":5.42283,"high":5.42312,"low":5.42275,"close":5.42286,"volume":110.87999725341797},{"timestamp":1742354400000,"open":5.42314,"high":5.42344,"low":5.42314,"close":5.42318,"volume":121.44000244140625},{"timestamp":1742354460000,"open":5.42328,"high":5.42344,"low":5.42301,"close":5.42301,"volume":73.91999816894531},{"timestamp":1742354520000,"open":5.42316,"high":5.42324,"low":5.4229,"close":5.42298,"volume":95.04000091552734},{"timestamp":1742354580000,"open":5.4231,"high":5.4231,"low":5.42287,"close":5.42301,"volume":147.83999633789062},{"timestamp":1742354640000,"open":5.42295,"high":5.42318,"low":5.42295,"close":5.42296,"volume":79.19999694824219},{"timestamp":1742354700000,"open":5.42295,"high":5.42314,"low":5.42295,"close":5.42299,"volume":79.19999694824219},{"timestamp":1742354760000,"open":5.42299,"high":5.42315,"low":5.42292,"close":5.42292,"volume":100.31999969482422},{"timestamp":1742354820000,"open":5.42293,"high":5.42336,"low":5.42286,"close":5.42298,"volume":132},{"timestamp":1742354880000,"open":5.42298,"high":5.42333,"low":5.42289,"close":5.4231,"volume":79.19999694824219},{"timestamp":1742354940000,"open":5.42301,"high":5.42438,"low":5.42301,"close":5.42331,"volume":253.44000244140625},{"timestamp":1742355000000,"open":5.42321,"high":5.42383,"low":5.42321,"close":5.42354,"volume":227.0399932861328},{"timestamp":1742355060000,"open":5.42361,"high":5.42389,"low":5.42281,"close":5.42291,"volume":205.9199981689453},{"timestamp":1742355120000,"open":5.42287,"high":5.42344,"low":5.42287,"close":5.42318,"volume":168.9600067138672},{"timestamp":1742355180000,"open":5.42324,"high":5.4233,"low":5.42312,"close":5.42327,"volume":73.91999816894531},{"timestamp":1742355240000,"open":5.42323,"high":5.42333,"low":5.42288,"close":5.42288,"volume":142.55999755859375},{"timestamp":1742355300000,"open":5.42284,"high":5.42339,"low":5.42278,"close":5.42325,"volume":195.36000061035156},{"timestamp":1742355360000,"open":5.42316,"high":5.4233,"low":5.42296,"close":5.42296,"volume":42.2400016784668},{"timestamp":1742355420000,"open":5.423,"high":5.42356,"low":5.423,"close":5.42311,"volume":121.44000244140625},{"timestamp":1742355480000,"open":5.42317,"high":5.42337,"low":5.42306,"close":5.42306,"volume":84.4800033569336},{"timestamp":1742355540000,"open":5.42313,"high":5.42349,"low":5.4231,"close":5.42315,"volume":79.19999694824219},{"timestamp":1742355600000,"open":5.42304,"high":5.42307,"low":5.42257,"close":5.42269,"volume":158.39999389648438},{"timestamp":1742355660000,"open":5.42256,"high":5.42287,"low":5.42256,"close":5.42272,"volume":205.9199981689453},{"timestamp":1742355720000,"open":5.42265,"high":5.42327,"low":5.42265,"close":5.42327,"volume":105.5999984741211},{"timestamp":1742355780000,"open":5.42337,"high":5.42337,"low":5.42315,"close":5.42315,"volume":63.36000061035156},{"timestamp":1742355840000,"open":5.42315,"high":5.42315,"low":5.42307,"close":5.42307,"volume":21.1200008392334},{"timestamp":1742355900000,"open":5.42313,"high":5.42319,"low":5.42295,"close":5.42318,"volume":84.4800033569336},{"timestamp":1742355960000,"open":5.4231,"high":5.4231,"low":5.42246,"close":5.4226,"volume":137.27999877929688},{"timestamp":1742356020000,"open":5.42243,"high":5.42275,"low":5.42243,"close":5.42254,"volume":179.52000427246094},{"timestamp":1742356080000,"open":5.42259,"high":5.42274,"low":5.42244,"close":5.42266,"volume":168.9600067138672},{"timestamp":1742356140000,"open":5.42266,"high":5.42279,"low":5.42256,"close":5.42262,"volume":132},{"timestamp":1742356200000,"open":5.42256,"high":5.42268,"low":5.42221,"close":5.42232,"volume":179.52000427246094},{"timestamp":1742356260000,"open":5.42241,"high":5.42273,"low":5.42224,"close":5.42225,"volume":290.3999938964844},{"timestamp":1742356320000,"open":5.42218,"high":5.42257,"low":5.42218,"close":5.42247,"volume":174.24000549316406},{"timestamp":1742356380000,"open":5.42254,"high":5.42356,"low":5.42244,"close":5.4235,"volume":448.79998779296875},{"timestamp":1742356440000,"open":5.42353,"high":5.42376,"low":5.42327,"close":5.42335,"volume":475.20001220703125},{"timestamp":1742356500000,"open":5.42336,"high":5.42349,"low":5.42319,"close":5.42335,"volume":279.8399963378906},{"timestamp":1742356560000,"open":5.4233,"high":5.42349,"low":5.42312,"close":5.42327,"volume":348.4800109863281},{"timestamp":1742356620000,"open":5.4232,"high":5.42333,"low":5.4223,"close":5.42262,"volume":506.8800048828125},{"timestamp":1742356680000,"open":5.42266,"high":5.42284,"low":5.42233,"close":5.42254,"volume":406.55999755859375},{"timestamp":1742356740000,"open":5.42263,"high":5.42287,"low":5.4225,"close":5.42285,"volume":274.55999755859375},{"timestamp":1742356800000,"open":5.42286,"high":5.42327,"low":5.42224,"close":5.42236,"volume":401.2799987792969},{"timestamp":1742356860000,"open":5.4225,"high":5.42321,"low":5.42224,"close":5.42294,"volume":269.2799987792969},{"timestamp":1742356920000,"open":5.42289,"high":5.42296,"low":5.42218,"close":5.42239,"volume":221.75999450683594},{"timestamp":1742356980000,"open":5.42232,"high":5.42241,"low":5.42218,"close":5.42226,"volume":105.5999984741211},{"timestamp":1742357040000,"open":5.42228,"high":5.42292,"low":5.42221,"close":5.42292,"volume":232.32000732421875},{"timestamp":1742357100000,"open":5.42296,"high":5.42323,"low":5.42239,"close":5.42239,"volume":153.1199951171875},{"timestamp":1742357160000,"open":5.42239,"high":5.42281,"low":5.42219,"close":5.42219,"volume":221.75999450683594},{"timestamp":1742357220000,"open":5.42232,"high":5.42232,"low":5.42196,"close":5.42225,"volume":142.55999755859375},{"timestamp":1742357280000,"open":5.42231,"high":5.42247,"low":5.42231,"close":5.42233,"volume":89.76000213623047},{"timestamp":1742357340000,"open":5.4221,"high":5.42281,"low":5.4221,"close":5.42281,"volume":137.27999877929688},{"timestamp":1742357400000,"open":5.42281,"high":5.42294,"low":5.42272,"close":5.42272,"volume":121.44000244140625},{"timestamp":1742357460000,"open":5.42271,"high":5.42296,"low":5.42216,"close":5.42231,"volume":227.0399932861328},{"timestamp":1742357520000,"open":5.42231,"high":5.42289,"low":5.42231,"close":5.42289,"volume":205.9199981689453},{"timestamp":1742357580000,"open":5.42277,"high":5.42278,"low":5.42213,"close":5.42231,"volume":279.8399963378906},{"timestamp":1742357640000,"open":5.42223,"high":5.4227,"low":5.4222,"close":5.42259,"volume":184.8000030517578},{"timestamp":1742357700000,"open":5.42276,"high":5.42279,"low":5.42243,"close":5.42246,"volume":295.67999267578125},{"timestamp":1742357760000,"open":5.42246,"high":5.42273,"low":5.42235,"close":5.42245,"volume":290.3999938964844},{"timestamp":1742357820000,"open":5.42246,"high":5.42246,"low":5.42199,"close":5.42207,"volume":211.1999969482422},{"timestamp":1742357880000,"open":5.42216,"high":5.42216,"low":5.42197,"close":5.42202,"volume":147.83999633789062},{"timestamp":1742357940000,"open":5.42202,"high":5.4221,"low":5.4219,"close":5.4221,"volume":121.44000244140625},{"timestamp":1742358000000,"open":5.42204,"high":5.42215,"low":5.422,"close":5.42204,"volume":89.76000213623047},{"timestamp":1742358060000,"open":5.42214,"high":5.42224,"low":5.42196,"close":5.42201,"volume":58.08000183105469},{"timestamp":1742358120000,"open":5.42192,"high":5.42222,"low":5.42188,"close":5.42188,"volume":153.1199951171875},{"timestamp":1742358180000,"open":5.42199,"high":5.42223,"low":5.42198,"close":5.42217,"volume":100.31999969482422},{"timestamp":1742358240000,"open":5.42217,"high":5.42224,"low":5.42208,"close":5.42216,"volume":68.63999938964844},{"timestamp":1742358300000,"open":5.42223,"high":5.42223,"low":5.42212,"close":5.42212,"volume":31.68000030517578},{"timestamp":1742358360000,"open":5.42222,"high":5.42222,"low":5.42209,"close":5.42215,"volume":68.63999938964844},{"timestamp":1742358420000,"open":5.42214,"high":5.42255,"low":5.42201,"close":5.42202,"volume":84.4800033569336},{"timestamp":1742358480000,"open":5.42203,"high":5.42251,"low":5.42184,"close":5.42205,"volume":158.39999389648438},{"timestamp":1742358540000,"open":5.42207,"high":5.42237,"low":5.42205,"close":5.42205,"volume":89.76000213623047},{"timestamp":1742358600000,"open":5.42205,"high":5.42215,"low":5.42205,"close":5.42205,"volume":68.63999938964844},{"timestamp":1742358660000,"open":5.42205,"high":5.42217,"low":5.42205,"close":5.42211,"volume":89.76000213623047},{"timestamp":1742358720000,"open":5.42213,"high":5.42231,"low":5.4221,"close":5.42217,"volume":73.91999816894531},{"timestamp":1742358780000,"open":5.42244,"high":5.42244,"low":5.42215,"close":5.42221,"volume":68.63999938964844},{"timestamp":1742358840000,"open":5.42211,"high":5.42222,"low":5.42211,"close":5.42222,"volume":21.1200008392334},{"timestamp":1742358900000,"open":5.42219,"high":5.42219,"low":5.42207,"close":5.42212,"volume":47.52000045776367},{"timestamp":1742358960000,"open":5.42224,"high":5.42314,"low":5.42211,"close":5.42215,"volume":179.52000427246094},{"timestamp":1742359020000,"open":5.42215,"high":5.42279,"low":5.42215,"close":5.42266,"volume":264},{"timestamp":1742359080000,"open":5.42266,"high":5.42282,"low":5.42253,"close":5.42267,"volume":142.55999755859375},{"timestamp":1742359140000,"open":5.42258,"high":5.42299,"low":5.42256,"close":5.42267,"volume":163.67999267578125},{"timestamp":1742359200000,"open":5.42266,"high":5.42345,"low":5.42266,"close":5.42324,"volume":205.9199981689453},{"timestamp":1742359260000,"open":5.42324,"high":5.42394,"low":5.42324,"close":5.42365,"volume":237.60000610351562},{"timestamp":1742359320000,"open":5.42373,"high":5.42399,"low":5.42365,"close":5.42392,"volume":79.19999694824219},{"timestamp":1742359380000,"open":5.42404,"high":5.42408,"low":5.42343,"close":5.42372,"volume":184.8000030517578},{"timestamp":1742359440000,"open":5.42341,"high":5.42393,"low":5.42341,"close":5.42358,"volume":110.87999725341797},{"timestamp":1742359500000,"open":5.42355,"high":5.42363,"low":5.42343,"close":5.4236,"volume":105.5999984741211},{"timestamp":1742359560000,"open":5.42366,"high":5.42388,"low":5.42357,"close":5.42366,"volume":132},{"timestamp":1742359620000,"open":5.42365,"high":5.4238,"low":5.42352,"close":5.42354,"volume":464.6400146484375},{"timestamp":1742359680000,"open":5.4237,"high":5.4237,"low":5.42345,"close":5.42353,"volume":153.1199951171875},{"timestamp":1742359740000,"open":5.42361,"high":5.42397,"low":5.42358,"close":5.42388,"volume":132},{"timestamp":1742359800000,"open":5.42387,"high":5.42394,"low":5.42351,"close":5.42367,"volume":237.60000610351562},{"timestamp":1742359860000,"open":5.4237,"high":5.42396,"low":5.42367,"close":5.42386,"volume":184.8000030517578},{"timestamp":1742359920000,"open":5.42386,"high":5.42391,"low":5.42362,"close":5.42367,"volume":105.5999984741211},{"timestamp":1742359980000,"open":5.42391,"high":5.42399,"low":5.42331,"close":5.42358,"volume":295.67999267578125},{"timestamp":1742360040000,"open":5.42358,"high":5.42377,"low":5.42355,"close":5.4236,"volume":100.31999969482422},{"timestamp":1742360100000,"open":5.4236,"high":5.4238,"low":5.42352,"close":5.42363,"volume":237.60000610351562},{"timestamp":1742360160000,"open":5.42369,"high":5.42374,"low":5.42339,"close":5.42357,"volume":221.75999450683594},{"timestamp":1742360220000,"open":5.42379,"high":5.42381,"low":5.42342,"close":5.42352,"volume":258.7200012207031},{"timestamp":1742360280000,"open":5.4236,"high":5.4236,"low":5.42289,"close":5.42297,"volume":227.0399932861328},{"timestamp":1742360340000,"open":5.42297,"high":5.42319,"low":5.42296,"close":5.42312,"volume":179.52000427246094},{"timestamp":1742360400000,"open":5.42312,"high":5.42315,"low":5.42274,"close":5.42297,"volume":269.2799987792969},{"timestamp":1742360460000,"open":5.42287,"high":5.4232,"low":5.42262,"close":5.42274,"volume":211.1999969482422},{"timestamp":1742360520000,"open":5.42268,"high":5.4231,"low":5.42264,"close":5.42291,"volume":242.8800048828125},{"timestamp":1742360580000,"open":5.42285,"high":5.42306,"low":5.42265,"close":5.42293,"volume":153.1199951171875},{"timestamp":1742360640000,"open":5.42281,"high":5.42323,"low":5.42259,"close":5.42323,"volume":227.0399932861328},{"timestamp":1742360700000,"open":5.42316,"high":5.42321,"low":5.42275,"close":5.42282,"volume":105.5999984741211},{"timestamp":1742360760000,"open":5.42279,"high":5.42295,"low":5.42258,"close":5.42281,"volume":79.19999694824219},{"timestamp":1742360820000,"open":5.42281,"high":5.42297,"low":5.42238,"close":5.42251,"volume":227.0399932861328},{"timestamp":1742360880000,"open":5.42261,"high":5.42312,"low":5.42261,"close":5.42302,"volume":84.4800033569336},{"timestamp":1742360940000,"open":5.42294,"high":5.42324,"low":5.42282,"close":5.42296,"volume":47.52000045776367},{"timestamp":1742361000000,"open":5.42288,"high":5.42288,"low":5.42261,"close":5.42277,"volume":253.44000244140625},{"timestamp":1742361060000,"open":5.4227,"high":5.42283,"low":5.42098,"close":5.42105,"volume":918.719970703125},{"timestamp":1742361120000,"open":5.42112,"high":5.42129,"low":5.42097,"close":5.42117,"volume":348.4800109863281},{"timestamp":1742361180000,"open":5.42117,"high":5.42161,"low":5.42113,"close":5.42139,"volume":285.1199951171875},{"timestamp":1742361240000,"open":5.42132,"high":5.42156,"low":5.42109,"close":5.42132,"volume":316.79998779296875},{"timestamp":1742361300000,"open":5.42132,"high":5.42132,"low":5.42068,"close":5.42074,"volume":205.9199981689453},{"timestamp":1742361360000,"open":5.42086,"high":5.42099,"low":5.42077,"close":5.42095,"volume":147.83999633789062},{"timestamp":1742361420000,"open":5.42089,"high":5.42115,"low":5.42072,"close":5.42072,"volume":79.19999694824219},{"timestamp":1742361480000,"open":5.42089,"high":5.421,"low":5.42074,"close":5.42077,"volume":132},{"timestamp":1742361540000,"open":5.42077,"high":5.42179,"low":5.42077,"close":5.42162,"volume":232.32000732421875},{"timestamp":1742361600000,"open":5.42158,"high":5.42192,"low":5.42158,"close":5.42179,"volume":95.04000091552734},{"timestamp":1742361660000,"open":5.42178,"high":5.42204,"low":5.42178,"close":5.42188,"volume":121.44000244140625},{"timestamp":1742361720000,"open":5.42188,"high":5.42208,"low":5.42172,"close":5.42175,"volume":179.52000427246094},{"timestamp":1742361780000,"open":5.42175,"high":5.42209,"low":5.42168,"close":5.42187,"volume":147.83999633789062},{"timestamp":1742361840000,"open":5.42187,"high":5.42189,"low":5.42167,"close":5.42177,"volume":100.31999969482422},{"timestamp":1742361900000,"open":5.42177,"high":5.42188,"low":5.4217,"close":5.42179,"volume":100.31999969482422},{"timestamp":1742361960000,"open":5.42175,"high":5.42205,"low":5.42141,"close":5.42197,"volume":274.55999755859375},{"timestamp":1742362020000,"open":5.42191,"high":5.42212,"low":5.42176,"close":5.4219,"volume":248.16000366210938},{"timestamp":1742362080000,"open":5.42184,"high":5.42194,"low":5.42166,"close":5.42187,"volume":158.39999389648438},{"timestamp":1742362140000,"open":5.42182,"high":5.42194,"low":5.42173,"close":5.42189,"volume":137.27999877929688},{"timestamp":1742362200000,"open":5.42189,"high":5.42197,"low":5.42178,"close":5.42182,"volume":73.91999816894531},{"timestamp":1742362260000,"open":5.42174,"high":5.42197,"low":5.4217,"close":5.42188,"volume":105.5999984741211},{"timestamp":1742362320000,"open":5.42193,"high":5.42249,"low":5.42185,"close":5.4223,"volume":174.24000549316406},{"timestamp":1742362380000,"open":5.42244,"high":5.42297,"low":5.4223,"close":5.42286,"volume":168.9600067138672},{"timestamp":1742362440000,"open":5.42286,"high":5.42315,"low":5.4228,"close":5.42294,"volume":79.19999694824219},{"timestamp":1742362500000,"open":5.42289,"high":5.42319,"low":5.42284,"close":5.42295,"volume":184.8000030517578},{"timestamp":1742362560000,"open":5.42297,"high":5.42301,"low":5.42286,"close":5.42298,"volume":147.83999633789062},{"timestamp":1742362620000,"open":5.42312,"high":5.42326,"low":5.42293,"close":5.42316,"volume":126.72000122070312},{"timestamp":1742362680000,"open":5.42312,"high":5.42365,"low":5.42292,"close":5.42292,"volume":132},{"timestamp":1742362740000,"open":5.42282,"high":5.42307,"low":5.42282,"close":5.42287,"volume":89.76000213623047},{"timestamp":1742362800000,"open":5.4229,"high":5.42348,"low":5.42282,"close":5.42288,"volume":137.27999877929688},{"timestamp":1742362860000,"open":5.42288,"high":5.42316,"low":5.42288,"close":5.42298,"volume":121.44000244140625},{"timestamp":1742362920000,"open":5.42293,"high":5.42299,"low":5.42287,"close":5.42299,"volume":73.91999816894531},{"timestamp":1742362980000,"open":5.42299,"high":5.42301,"low":5.42282,"close":5.4229,"volume":63.36000061035156},{"timestamp":1742363040000,"open":5.42289,"high":5.42304,"low":5.42278,"close":5.42301,"volume":163.67999267578125},{"timestamp":1742363100000,"open":5.42294,"high":5.42349,"low":5.42277,"close":5.4229,"volume":116.16000366210938},{"timestamp":1742363160000,"open":5.42295,"high":5.42352,"low":5.42278,"close":5.42278,"volume":100.31999969482422},{"timestamp":1742363220000,"open":5.42278,"high":5.42353,"low":5.42261,"close":5.42272,"volume":227.0399932861328},{"timestamp":1742363280000,"open":5.42283,"high":5.42283,"low":5.42264,"close":5.42275,"volume":58.08000183105469},{"timestamp":1742363340000,"open":5.42271,"high":5.42294,"low":5.42252,"close":5.42287,"volume":58.08000183105469},{"timestamp":1742363400000,"open":5.42282,"high":5.42282,"low":5.42252,"close":5.42252,"volume":84.4800033569336},{"timestamp":1742363460000,"open":5.42279,"high":5.42309,"low":5.42271,"close":5.42309,"volume":89.76000213623047},{"timestamp":1742363520000,"open":5.4232,"high":5.42322,"low":5.42297,"close":5.42301,"volume":116.16000366210938},{"timestamp":1742363580000,"open":5.423,"high":5.4244,"low":5.42295,"close":5.42433,"volume":380.1600036621094},{"timestamp":1742363640000,"open":5.42433,"high":5.42433,"low":5.42402,"close":5.42402,"volume":126.72000122070312},{"timestamp":1742363700000,"open":5.42415,"high":5.42427,"low":5.42403,"close":5.42422,"volume":126.72000122070312},{"timestamp":1742363760000,"open":5.42434,"high":5.42434,"low":5.42396,"close":5.42406,"volume":26.399999618530273},{"timestamp":1742363820000,"open":5.42409,"high":5.42447,"low":5.42387,"close":5.42393,"volume":258.7200012207031},{"timestamp":1742363880000,"open":5.42387,"high":5.42434,"low":5.42387,"close":5.42409,"volume":116.16000366210938},{"timestamp":1742363940000,"open":5.42432,"high":5.42437,"low":5.42399,"close":5.42416,"volume":168.9600067138672},{"timestamp":1742364000000,"open":5.42404,"high":5.42477,"low":5.42397,"close":5.42467,"volume":374.8800048828125},{"timestamp":1742364060000,"open":5.4246,"high":5.4246,"low":5.42329,"close":5.42383,"volume":718.0800170898438},{"timestamp":1742364120000,"open":5.42383,"high":5.42474,"low":5.4237,"close":5.42444,"volume":1330.56005859375},{"timestamp":1742364180000,"open":5.42432,"high":5.42469,"low":5.42418,"close":5.42429,"volume":1193.280029296875},{"timestamp":1742364240000,"open":5.42452,"high":5.42463,"low":5.42397,"close":5.42445,"volume":512.1599731445312},{"timestamp":1742364300000,"open":5.42431,"high":5.42501,"low":5.42427,"close":5.42493,"volume":369.6000061035156},{"timestamp":1742364360000,"open":5.42493,"high":5.42566,"low":5.42488,"close":5.42549,"volume":469.9200134277344},{"timestamp":1742364420000,"open":5.42535,"high":5.42536,"low":5.42503,"close":5.42519,"volume":110.87999725341797},{"timestamp":1742364480000,"open":5.4251,"high":5.4252,"low":5.42493,"close":5.4252,"volume":95.04000091552734},{"timestamp":1742364540000,"open":5.4253,"high":5.42558,"low":5.42445,"close":5.42471,"volume":501.6000061035156},{"timestamp":1742364600000,"open":5.4247,"high":5.42487,"low":5.42456,"close":5.42456,"volume":285.1199951171875},{"timestamp":1742364660000,"open":5.42456,"high":5.42479,"low":5.42447,"close":5.42479,"volume":147.83999633789062},{"timestamp":1742364720000,"open":5.42487,"high":5.42511,"low":5.42471,"close":5.42491,"volume":195.36000061035156},{"timestamp":1742364780000,"open":5.42482,"high":5.42489,"low":5.42464,"close":5.4248,"volume":163.67999267578125},{"timestamp":1742364840000,"open":5.4246,"high":5.4249,"low":5.42448,"close":5.42478,"volume":211.1999969482422},{"timestamp":1742364900000,"open":5.42481,"high":5.42489,"low":5.4247,"close":5.42484,"volume":163.67999267578125},{"timestamp":1742364960000,"open":5.42464,"high":5.42508,"low":5.42428,"close":5.4247,"volume":332.6400146484375},{"timestamp":1742365020000,"open":5.42455,"high":5.42459,"low":5.42408,"close":5.42419,"volume":237.60000610351562},{"timestamp":1742365080000,"open":5.42433,"high":5.42473,"low":5.42415,"close":5.42473,"volume":422.3999938964844},{"timestamp":1742365140000,"open":5.42449,"high":5.42469,"low":5.42422,"close":5.42466,"volume":306.239990234375},{"timestamp":1742365200000,"open":5.42451,"high":5.42478,"low":5.42422,"close":5.42475,"volume":264},{"timestamp":1742365260000,"open":5.42475,"high":5.42491,"low":5.42451,"close":5.42476,"volume":311.5199890136719},{"timestamp":1742365320000,"open":5.42455,"high":5.42479,"low":5.42439,"close":5.42467,"volume":359.0400085449219},{"timestamp":1742365380000,"open":5.42454,"high":5.42459,"low":5.42382,"close":5.42405,"volume":491.0400085449219},{"timestamp":1742365440000,"open":5.42397,"high":5.42405,"low":5.4238,"close":5.42395,"volume":459.3599853515625},{"timestamp":1742365500000,"open":5.42395,"high":5.42403,"low":5.4228,"close":5.42284,"volume":644.1599731445312},{"timestamp":1742365560000,"open":5.42281,"high":5.42309,"low":5.4228,"close":5.4228,"volume":739.2000122070312},{"timestamp":1742365620000,"open":5.42281,"high":5.42322,"low":5.4228,"close":5.42298,"volume":337.9200134277344},{"timestamp":1742365680000,"open":5.42295,"high":5.4233,"low":5.42295,"close":5.42315,"volume":200.63999938964844},{"timestamp":1742365740000,"open":5.42327,"high":5.42327,"low":5.4228,"close":5.42289,"volume":432.9599914550781},{"timestamp":1742365800000,"open":5.42288,"high":5.42418,"low":5.42288,"close":5.42398,"volume":586.0800170898438},{"timestamp":1742365860000,"open":5.42398,"high":5.42399,"low":5.42367,"close":5.42399,"volume":253.44000244140625},{"timestamp":1742365920000,"open":5.42387,"high":5.4251,"low":5.42382,"close":5.42498,"volume":84.4800033569336},{"timestamp":1742365980000,"open":5.42498,"high":5.42521,"low":5.42375,"close":5.42385,"volume":448.79998779296875},{"timestamp":1742366040000,"open":5.42384,"high":5.42384,"low":5.4228,"close":5.4228,"volume":248.16000366210938},{"timestamp":1742366100000,"open":5.4228,"high":5.4228,"low":5.42144,"close":5.42165,"volume":908.1599731445312},{"timestamp":1742366160000,"open":5.42166,"high":5.4228,"low":5.42165,"close":5.4228,"volume":26.399999618530273},{"timestamp":1742366220000,"open":5.42263,"high":5.42263,"low":5.42144,"close":5.42144,"volume":52.79999923706055},{"timestamp":1742366280000,"open":5.42127,"high":5.42296,"low":5.42127,"close":5.42265,"volume":374.8800048828125},{"timestamp":1742366340000,"open":5.42277,"high":5.42344,"low":5.42273,"close":5.42282,"volume":126.72000122070312},{"timestamp":1742366400000,"open":5.4229,"high":5.42431,"low":5.4229,"close":5.42424,"volume":564.9600219726562},{"timestamp":1742366460000,"open":5.42423,"high":5.42534,"low":5.42423,"close":5.42531,"volume":443.5199890136719},{"timestamp":1742366520000,"open":5.42531,"high":5.42544,"low":5.42472,"close":5.42544,"volume":337.9200134277344},{"timestamp":1742366580000,"open":5.42542,"high":5.42542,"low":5.4238,"close":5.42385,"volume":501.6000061035156},{"timestamp":1742366640000,"open":5.42385,"high":5.42406,"low":5.4234,"close":5.42353,"volume":417.1199951171875},{"timestamp":1742366700000,"open":5.42353,"high":5.42353,"low":5.42326,"close":5.42326,"volume":73.91999816894531},{"timestamp":1742366760000,"open":5.42309,"high":5.42309,"low":5.4219,"close":5.4219,"volume":253.44000244140625},{"timestamp":1742366820000,"open":5.4219,"high":5.42228,"low":5.4219,"close":5.42192,"volume":58.08000183105469},{"timestamp":1742366880000,"open":5.42211,"high":5.42211,"low":5.4219,"close":5.42194,"volume":58.08000183105469},{"timestamp":1742366940000,"open":5.42195,"high":5.42233,"low":5.42169,"close":5.42185,"volume":290.3999938964844},{"timestamp":1742367000000,"open":5.422,"high":5.422,"low":5.42163,"close":5.42163,"volume":174.24000549316406},{"timestamp":1742367060000,"open":5.42163,"high":5.42216,"low":5.42145,"close":5.42191,"volume":168.9600067138672},{"timestamp":1742367120000,"open":5.42209,"high":5.42244,"low":5.4219,"close":5.42203,"volume":248.16000366210938},{"timestamp":1742367180000,"open":5.42192,"high":5.42192,"low":5.42163,"close":5.42163,"volume":179.52000427246094},{"timestamp":1742367240000,"open":5.42163,"high":5.42197,"low":5.42163,"close":5.42165,"volume":279.8399963378906},{"timestamp":1742367300000,"open":5.42163,"high":5.42199,"low":5.42163,"close":5.42163,"volume":105.5999984741211},{"timestamp":1742367360000,"open":5.42175,"high":5.42179,"low":5.42163,"close":5.42173,"volume":190.0800018310547},{"timestamp":1742367420000,"open":5.42173,"high":5.42234,"low":5.42173,"close":5.42217,"volume":142.55999755859375},{"timestamp":1742367480000,"open":5.42266,"high":5.42404,"low":5.42266,"close":5.42383,"volume":448.79998779296875},{"timestamp":1742367540000,"open":5.4238,"high":5.42572,"low":5.4238,"close":5.42571,"volume":459.3599853515625},{"timestamp":1742367600000,"open":5.42571,"high":5.42572,"low":5.42436,"close":5.42489,"volume":902.8800048828125},{"timestamp":1742367660000,"open":5.42472,"high":5.42566,"low":5.42393,"close":5.42549,"volume":760.3200073242188},{"timestamp":1742367720000,"open":5.42547,"high":5.42574,"low":5.42489,"close":5.42489,"volume":570.239990234375},{"timestamp":1742367780000,"open":5.42489,"high":5.42571,"low":5.42462,"close":5.42489,"volume":353.760009765625},{"timestamp":1742367840000,"open":5.4249,"high":5.42529,"low":5.42449,"close":5.42473,"volume":237.60000610351562},{"timestamp":1742367900000,"open":5.42462,"high":5.42534,"low":5.42462,"close":5.42489,"volume":454.0799865722656},{"timestamp":1742367960000,"open":5.42489,"high":5.42545,"low":5.42489,"close":5.42544,"volume":163.67999267578125},{"timestamp":1742368020000,"open":5.42544,"high":5.42598,"low":5.42326,"close":5.42327,"volume":390.7200012207031},{"timestamp":1742368080000,"open":5.42326,"high":5.42354,"low":5.42272,"close":5.42344,"volume":311.5199890136719},{"timestamp":1742368140000,"open":5.42381,"high":5.42587,"low":5.42324,"close":5.42571,"volume":512.1599731445312},{"timestamp":1742368200000,"open":5.42571,"high":5.42709,"low":5.42544,"close":5.42607,"volume":348.4800109863281},{"timestamp":1742368260000,"open":5.42596,"high":5.42635,"low":5.42532,"close":5.42614,"volume":628.3200073242188},{"timestamp":1742368320000,"open":5.42606,"high":5.42622,"low":5.42435,"close":5.4245,"volume":601.9199829101562},{"timestamp":1742368380000,"open":5.42456,"high":5.42612,"low":5.42442,"close":5.42559,"volume":401.2799987792969},{"timestamp":1742368440000,"open":5.42563,"high":5.42611,"low":5.42517,"close":5.42601,"volume":459.3599853515625},{"timestamp":1742368500000,"open":5.426,"high":5.42866,"low":5.426,"close":5.42858,"volume":438.239990234375},{"timestamp":1742368560000,"open":5.42859,"high":5.42862,"low":5.42787,"close":5.4279,"volume":580.7999877929688},{"timestamp":1742368620000,"open":5.42789,"high":5.4279,"low":5.4274,"close":5.42773,"volume":322.0799865722656},{"timestamp":1742368680000,"open":5.42773,"high":5.42806,"low":5.42725,"close":5.42726,"volume":242.8800048828125},{"timestamp":1742368740000,"open":5.42736,"high":5.42763,"low":5.42616,"close":5.42636,"volume":496.32000732421875},{"timestamp":1742368800000,"open":5.42655,"high":5.42656,"low":5.42577,"close":5.42592,"volume":670.5599975585938},{"timestamp":1742368860000,"open":5.42584,"high":5.42703,"low":5.42584,"close":5.42681,"volume":396},{"timestamp":1742368920000,"open":5.4268,"high":5.42787,"low":5.42673,"close":5.42752,"volume":776.1599731445312},{"timestamp":1742368980000,"open":5.42752,"high":5.42916,"low":5.42749,"close":5.42867,"volume":681.1199951171875},{"timestamp":1742369040000,"open":5.42916,"high":5.42916,"low":5.42829,"close":5.42847,"volume":174.24000549316406},{"timestamp":1742369100000,"open":5.42836,"high":5.42854,"low":5.42783,"close":5.42836,"volume":696.9600219726562},{"timestamp":1742369160000,"open":5.42836,"high":5.42872,"low":5.4282,"close":5.42865,"volume":396},{"timestamp":1742369220000,"open":5.42862,"high":5.42896,"low":5.42795,"close":5.42851,"volume":248.16000366210938},{"timestamp":1742369280000,"open":5.42843,"high":5.42846,"low":5.42742,"close":5.42742,"volume":559.6799926757812},{"timestamp":1742369340000,"open":5.42734,"high":5.42957,"low":5.42734,"close":5.42925,"volume":612.47998046875},{"timestamp":1742369400000,"open":5.42926,"high":5.43143,"low":5.42866,"close":5.43143,"volume":601.9199829101562},{"timestamp":1742369460000,"open":5.43224,"high":5.43367,"low":5.43143,"close":5.43359,"volume":586.0800170898438},{"timestamp":1742369520000,"open":5.43358,"high":5.4353,"low":5.43354,"close":5.43481,"volume":828.9600219726562},{"timestamp":1742369580000,"open":5.43475,"high":5.43568,"low":5.43396,"close":5.43554,"volume":369.6000061035156},{"timestamp":1742369640000,"open":5.43548,"high":5.43735,"low":5.43402,"close":5.43727,"volume":586.0800170898438},{"timestamp":1742369700000,"open":5.43761,"high":5.4397,"low":5.43749,"close":5.4397,"volume":464.6400146484375},{"timestamp":1742369760000,"open":5.43931,"high":5.44139,"low":5.43908,"close":5.4405,"volume":496.32000732421875},{"timestamp":1742369820000,"open":5.44081,"high":5.44407,"low":5.44005,"close":5.44336,"volume":876.47998046875},{"timestamp":1742369880000,"open":5.44352,"high":5.44396,"low":5.44214,"close":5.44216,"volume":918.719970703125},{"timestamp":1742369940000,"open":5.4422,"high":5.44762,"low":5.44182,"close":5.44741,"volume":818.4000244140625},{"timestamp":1742370000000,"open":5.44737,"high":5.44737,"low":5.44463,"close":5.44611,"volume":628.3200073242188},{"timestamp":1742370060000,"open":5.44613,"high":5.44778,"low":5.44472,"close":5.44628,"volume":506.8800048828125},{"timestamp":1742370120000,"open":5.44629,"high":5.44745,"low":5.44401,"close":5.44742,"volume":591.3599853515625},{"timestamp":1742370180000,"open":5.44741,"high":5.44846,"low":5.44679,"close":5.44782,"volume":865.9199829101562},{"timestamp":1742370240000,"open":5.44778,"high":5.4492,"low":5.44531,"close":5.44531,"volume":696.9600219726562},{"timestamp":1742370300000,"open":5.44529,"high":5.44639,"low":5.44358,"close":5.44634,"volume":1008.47998046875},{"timestamp":1742370360000,"open":5.44631,"high":5.44762,"low":5.44579,"close":5.44702,"volume":1409.760009765625},{"timestamp":1742370420000,"open":5.44704,"high":5.44898,"low":5.44668,"close":5.44884,"volume":517.4400024414062},{"timestamp":1742370480000,"open":5.44884,"high":5.44931,"low":5.44608,"close":5.44609,"volume":591.3599853515625},{"timestamp":1742370540000,"open":5.44568,"high":5.44568,"low":5.44069,"close":5.44069,"volume":1050.719970703125},{"timestamp":1742370600000,"open":5.4407,"high":5.44129,"low":5.43851,"close":5.43859,"volume":839.52001953125},{"timestamp":1742370660000,"open":5.43858,"high":5.43968,"low":5.43846,"close":5.43879,"volume":855.3599853515625},{"timestamp":1742370720000,"open":5.43877,"high":5.44044,"low":5.43856,"close":5.43977,"volume":533.280029296875},{"timestamp":1742370780000,"open":5.43978,"high":5.44156,"low":5.4397,"close":5.44144,"volume":850.0800170898438},{"timestamp":1742370840000,"open":5.44147,"high":5.44411,"low":5.44071,"close":5.44398,"volume":760.3200073242188},{"timestamp":1742370900000,"open":5.44412,"high":5.4448,"low":5.44237,"close":5.44292,"volume":839.52001953125},{"timestamp":1742370960000,"open":5.44287,"high":5.44509,"low":5.44273,"close":5.44391,"volume":1019.0399780273438},{"timestamp":1742371020000,"open":5.44393,"high":5.44684,"low":5.44384,"close":5.44638,"volume":976.7999877929688},{"timestamp":1742371080000,"open":5.44636,"high":5.44775,"low":5.4463,"close":5.44742,"volume":860.6400146484375},{"timestamp":1742371140000,"open":5.44742,"high":5.44836,"low":5.4473,"close":5.44754,"volume":807.8400268554688},{"timestamp":1742371200000,"open":5.44765,"high":5.44779,"low":5.44536,"close":5.44764,"volume":1198.56005859375},{"timestamp":1742371260000,"open":5.44759,"high":5.44887,"low":5.44717,"close":5.44887,"volume":612.47998046875},{"timestamp":1742371320000,"open":5.44887,"high":5.4497,"low":5.44776,"close":5.44786,"volume":707.52001953125},{"timestamp":1742371380000,"open":5.44779,"high":5.44813,"low":5.44731,"close":5.44791,"volume":686.4000244140625},{"timestamp":1742371440000,"open":5.4479,"high":5.44943,"low":5.4479,"close":5.44867,"volume":533.280029296875},{"timestamp":1742371500000,"open":5.44862,"high":5.4506,"low":5.44847,"close":5.45033,"volume":469.9200134277344},{"timestamp":1742371560000,"open":5.45,"high":5.45128,"low":5.44996,"close":5.45086,"volume":390.7200012207031},{"timestamp":1742371620000,"open":5.45082,"high":5.45215,"low":5.4503,"close":5.45122,"volume":475.20001220703125},{"timestamp":1742371680000,"open":5.45126,"high":5.45143,"low":5.45074,"close":5.45135,"volume":438.239990234375},{"timestamp":1742371740000,"open":5.45134,"high":5.45228,"low":5.45109,"close":5.45178,"volume":359.0400085449219},{"timestamp":1742371800000,"open":5.45154,"high":5.45218,"low":5.45046,"close":5.45198,"volume":644.1599731445312},{"timestamp":1742371860000,"open":5.452,"high":5.45205,"low":5.45073,"close":5.45153,"volume":596.6400146484375},{"timestamp":1742371920000,"open":5.4515,"high":5.4519,"low":5.45044,"close":5.45145,"volume":422.3999938964844},{"timestamp":1742371980000,"open":5.45141,"high":5.45177,"low":5.45081,"close":5.45089,"volume":380.1600036621094},{"timestamp":1742372040000,"open":5.45089,"high":5.45091,"low":5.44702,"close":5.44708,"volume":1019.0399780273438},{"timestamp":1742372100000,"open":5.44711,"high":5.44727,"low":5.44647,"close":5.44699,"volume":1003.2000122070312},{"timestamp":1742372160000,"open":5.4471,"high":5.4475,"low":5.44616,"close":5.44689,"volume":1161.5999755859375},{"timestamp":1742372220000,"open":5.44689,"high":5.44689,"low":5.44613,"close":5.44613,"volume":733.9199829101562},{"timestamp":1742372280000,"open":5.44613,"high":5.44625,"low":5.44515,"close":5.44519,"volume":749.760009765625},{"timestamp":1742372340000,"open":5.44515,"high":5.44519,"low":5.44399,"close":5.44419,"volume":844.7999877929688},{"timestamp":1742372400000,"open":5.4442,"high":5.44474,"low":5.44232,"close":5.44232,"volume":660},{"timestamp":1742372460000,"open":5.44232,"high":5.44233,"low":5.44202,"close":5.44206,"volume":601.9199829101562},{"timestamp":1742372520000,"open":5.44205,"high":5.44213,"low":5.44195,"close":5.44205,"volume":844.7999877929688},{"timestamp":1742372580000,"open":5.44205,"high":5.44294,"low":5.44205,"close":5.44259,"volume":623.0399780273438},{"timestamp":1742372640000,"open":5.44254,"high":5.44324,"low":5.44254,"close":5.44288,"volume":348.4800109863281},{"timestamp":1742372700000,"open":5.44284,"high":5.44313,"low":5.44259,"close":5.44307,"volume":374.8800048828125},{"timestamp":1742372760000,"open":5.44302,"high":5.44336,"low":5.44205,"close":5.44286,"volume":432.9599914550781},{"timestamp":1742372820000,"open":5.44286,"high":5.44319,"low":5.44205,"close":5.44282,"volume":485.760009765625},{"timestamp":1742372880000,"open":5.44273,"high":5.44478,"low":5.44273,"close":5.44363,"volume":945.1199951171875},{"timestamp":1742372940000,"open":5.44362,"high":5.4439,"low":5.44295,"close":5.44322,"volume":1066.56005859375},{"timestamp":1742373000000,"open":5.44319,"high":5.44596,"low":5.44315,"close":5.44586,"volume":617.760009765625},{"timestamp":1742373060000,"open":5.44577,"high":5.44597,"low":5.44298,"close":5.44391,"volume":554.4000244140625},{"timestamp":1742373120000,"open":5.44391,"high":5.44422,"low":5.44363,"close":5.44375,"volume":337.9200134277344},{"timestamp":1742373180000,"open":5.44375,"high":5.44375,"low":5.44286,"close":5.44286,"volume":47.52000045776367},{"timestamp":1742373240000,"open":5.44286,"high":5.44358,"low":5.44286,"close":5.44347,"volume":364.32000732421875},{"timestamp":1742373300000,"open":5.4435,"high":5.44403,"low":5.44334,"close":5.44391,"volume":591.3599853515625},{"timestamp":1742373360000,"open":5.44396,"high":5.44412,"low":5.44342,"close":5.44391,"volume":601.9199829101562},{"timestamp":1742373420000,"open":5.44388,"high":5.44596,"low":5.4438,"close":5.4459,"volume":607.2000122070312},{"timestamp":1742373480000,"open":5.4459,"high":5.4471,"low":5.44531,"close":5.44693,"volume":432.9599914550781},{"timestamp":1742373540000,"open":5.44698,"high":5.447,"low":5.44609,"close":5.44653,"volume":163.67999267578125},{"timestamp":1742373600000,"open":5.44667,"high":5.44726,"low":5.44609,"close":5.4464,"volume":390.7200012207031},{"timestamp":1742373660000,"open":5.44633,"high":5.44633,"low":5.44547,"close":5.44592,"volume":264},{"timestamp":1742373720000,"open":5.44586,"high":5.44706,"low":5.44558,"close":5.44695,"volume":264},{"timestamp":1742373780000,"open":5.44697,"high":5.44832,"low":5.44682,"close":5.44787,"volume":617.760009765625},{"timestamp":1742373840000,"open":5.44787,"high":5.44837,"low":5.44737,"close":5.44819,"volume":638.8800048828125},{"timestamp":1742373900000,"open":5.44818,"high":5.44834,"low":5.44783,"close":5.44787,"volume":348.4800109863281},{"timestamp":1742373960000,"open":5.4479,"high":5.4479,"low":5.44667,"close":5.4467,"volume":475.20001220703125},{"timestamp":1742374020000,"open":5.44665,"high":5.44696,"low":5.4465,"close":5.44655,"volume":501.6000061035156},{"timestamp":1742374080000,"open":5.44681,"high":5.4469,"low":5.44649,"close":5.44682,"volume":401.2799987792969},{"timestamp":1742374140000,"open":5.44679,"high":5.44775,"low":5.44679,"close":5.44705,"volume":1161.5999755859375},{"timestamp":1742374200000,"open":5.44704,"high":5.44753,"low":5.44668,"close":5.44717,"volume":660},{"timestamp":1742374260000,"open":5.44721,"high":5.44744,"low":5.44677,"close":5.44743,"volume":675.8400268554688},{"timestamp":1742374320000,"open":5.44743,"high":5.44743,"low":5.44443,"close":5.44453,"volume":638.8800048828125},{"timestamp":1742374380000,"open":5.44458,"high":5.44458,"low":5.44395,"close":5.44411,"volume":823.6799926757812},{"timestamp":1742374440000,"open":5.44401,"high":5.44414,"low":5.44263,"close":5.4427,"volume":897.5999755859375},{"timestamp":1742374500000,"open":5.44271,"high":5.44334,"low":5.44244,"close":5.44314,"volume":612.47998046875},{"timestamp":1742374560000,"open":5.44293,"high":5.4436,"low":5.44276,"close":5.44317,"volume":195.36000061035156},{"timestamp":1742374620000,"open":5.44317,"high":5.44351,"low":5.44317,"close":5.44339,"volume":100.31999969482422},{"timestamp":1742374680000,"open":5.44339,"high":5.44363,"low":5.44269,"close":5.44276,"volume":480.4800109863281},{"timestamp":1742374740000,"open":5.44276,"high":5.44276,"low":5.44209,"close":5.44239,"volume":480.4800109863281},{"timestamp":1742374800000,"open":5.44241,"high":5.44284,"low":5.44205,"close":5.44223,"volume":359.0400085449219},{"timestamp":1742374860000,"open":5.44224,"high":5.44422,"low":5.44205,"close":5.44395,"volume":353.760009765625},{"timestamp":1742374920000,"open":5.44395,"high":5.44431,"low":5.44363,"close":5.44396,"volume":168.9600067138672},{"timestamp":1742374980000,"open":5.44395,"high":5.4444,"low":5.44317,"close":5.4444,"volume":411.8399963378906},{"timestamp":1742375040000,"open":5.44438,"high":5.44632,"low":5.44436,"close":5.44568,"volume":496.32000732421875},{"timestamp":1742375100000,"open":5.4457,"high":5.44643,"low":5.44553,"close":5.44568,"volume":924},{"timestamp":1742375160000,"open":5.4457,"high":5.4457,"low":5.44504,"close":5.4456,"volume":327.3599853515625},{"timestamp":1742375220000,"open":5.44562,"high":5.44563,"low":5.44358,"close":5.44358,"volume":279.8399963378906},{"timestamp":1742375280000,"open":5.44355,"high":5.44355,"low":5.44259,"close":5.44305,"volume":538.5599975585938},{"timestamp":1742375340000,"open":5.44302,"high":5.44325,"low":5.44269,"close":5.44295,"volume":253.44000244140625},{"timestamp":1742375400000,"open":5.44293,"high":5.44418,"low":5.44267,"close":5.44315,"volume":380.1600036621094},{"timestamp":1742375460000,"open":5.44304,"high":5.44338,"low":5.44225,"close":5.44234,"volume":459.3599853515625},{"timestamp":1742375520000,"open":5.44234,"high":5.44352,"low":5.44227,"close":5.44325,"volume":586.0800170898438},{"timestamp":1742375580000,"open":5.44318,"high":5.44487,"low":5.44305,"close":5.44361,"volume":591.3599853515625},{"timestamp":1742375640000,"open":5.44362,"high":5.44451,"low":5.44351,"close":5.44448,"volume":1135.199951171875},{"timestamp":1742375700000,"open":5.44448,"high":5.44456,"low":5.44363,"close":5.44379,"volume":913.4400024414062},{"timestamp":1742375760000,"open":5.44375,"high":5.44383,"low":5.44359,"close":5.4437,"volume":591.3599853515625},{"timestamp":1742375820000,"open":5.44369,"high":5.44374,"low":5.44259,"close":5.44287,"volume":617.760009765625},{"timestamp":1742375880000,"open":5.44287,"high":5.44353,"low":5.44276,"close":5.44293,"volume":422.3999938964844},{"timestamp":1742375940000,"open":5.44293,"high":5.44307,"low":5.44265,"close":5.4428,"volume":464.6400146484375},{"timestamp":1742376000000,"open":5.44279,"high":5.44279,"low":5.4422,"close":5.4422,"volume":205.9199981689453},{"timestamp":1742376060000,"open":5.44212,"high":5.44382,"low":5.4421,"close":5.44364,"volume":364.32000732421875},{"timestamp":1742376120000,"open":5.44365,"high":5.44371,"low":5.44293,"close":5.44371,"volume":570.239990234375},{"timestamp":1742376180000,"open":5.44371,"high":5.44371,"low":5.44234,"close":5.44244,"volume":612.47998046875},{"timestamp":1742376240000,"open":5.44242,"high":5.44279,"low":5.44208,"close":5.44252,"volume":1140.47998046875},{"timestamp":1742376300000,"open":5.44252,"high":5.44318,"low":5.44205,"close":5.44283,"volume":881.760009765625},{"timestamp":1742376360000,"open":5.44282,"high":5.44317,"low":5.44212,"close":5.44214,"volume":855.3599853515625},{"timestamp":1742376420000,"open":5.44216,"high":5.44254,"low":5.44205,"close":5.44205,"volume":776.1599731445312},{"timestamp":1742376480000,"open":5.44206,"high":5.44221,"low":5.44205,"close":5.44205,"volume":121.44000244140625},{"timestamp":1742376540000,"open":5.44206,"high":5.44206,"low":5.44043,"close":5.4405,"volume":285.1199951171875},{"timestamp":1742376600000,"open":5.44049,"high":5.44049,"low":5.43804,"close":5.43804,"volume":475.20001220703125},{"timestamp":1742376660000,"open":5.43798,"high":5.43798,"low":5.43669,"close":5.43669,"volume":438.239990234375},{"timestamp":1742376720000,"open":5.43671,"high":5.43745,"low":5.43603,"close":5.43744,"volume":475.20001220703125},{"timestamp":1742376780000,"open":5.43745,"high":5.43762,"low":5.43604,"close":5.43639,"volume":491.0400085449219},{"timestamp":1742376840000,"open":5.43652,"high":5.43694,"low":5.43652,"close":5.43684,"volume":95.04000091552734},{"timestamp":1742376900000,"open":5.43697,"high":5.43705,"low":5.43605,"close":5.4367,"volume":575.52001953125},{"timestamp":1742376960000,"open":5.43671,"high":5.4373,"low":5.43602,"close":5.43603,"volume":696.9600219726562},{"timestamp":1742377020000,"open":5.43602,"high":5.4361,"low":5.4341,"close":5.4341,"volume":733.9199829101562},{"timestamp":1742377080000,"open":5.43411,"high":5.43433,"low":5.43383,"close":5.43388,"volume":844.7999877929688},{"timestamp":1742377140000,"open":5.4339,"high":5.43424,"low":5.4339,"close":5.43405,"volume":448.79998779296875},{"timestamp":1742377200000,"open":5.43407,"high":5.4341,"low":5.43206,"close":5.433,"volume":628.3200073242188},{"timestamp":1742377260000,"open":5.433,"high":5.43451,"low":5.43291,"close":5.43402,"volume":660},{"timestamp":1742377320000,"open":5.43405,"high":5.43411,"low":5.43376,"close":5.43383,"volume":617.760009765625},{"timestamp":1742377380000,"open":5.43385,"high":5.43399,"low":5.43353,"close":5.43374,"volume":797.280029296875},{"timestamp":1742377440000,"open":5.43381,"high":5.43435,"low":5.43183,"close":5.43183,"volume":570.239990234375},{"timestamp":1742377500000,"open":5.43183,"high":5.43258,"low":5.43143,"close":5.43241,"volume":570.239990234375},{"timestamp":1742377560000,"open":5.43242,"high":5.43245,"low":5.43224,"close":5.43233,"volume":480.4800109863281},{"timestamp":1742377620000,"open":5.43234,"high":5.43427,"low":5.43231,"close":5.43427,"volume":696.9600219726562},{"timestamp":1742377680000,"open":5.43432,"high":5.43481,"low":5.43432,"close":5.43472,"volume":945.1199951171875},{"timestamp":1742377740000,"open":5.43471,"high":5.43569,"low":5.43407,"close":5.43569,"volume":612.47998046875},{"timestamp":1742377800000,"open":5.43568,"high":5.4358,"low":5.4348,"close":5.43484,"volume":654.719970703125},{"timestamp":1742377860000,"open":5.43485,"high":5.43511,"low":5.43442,"close":5.43462,"volume":580.7999877929688},{"timestamp":1742377920000,"open":5.43466,"high":5.43466,"low":5.43442,"close":5.43443,"volume":232.32000732421875},{"timestamp":1742377980000,"open":5.43463,"high":5.43463,"low":5.43213,"close":5.43267,"volume":876.47998046875},{"timestamp":1742378040000,"open":5.43264,"high":5.43368,"low":5.43263,"close":5.43365,"volume":702.239990234375},{"timestamp":1742378100000,"open":5.43365,"high":5.4347,"low":5.43365,"close":5.43467,"volume":723.3599853515625},{"timestamp":1742378160000,"open":5.43468,"high":5.43469,"low":5.43455,"close":5.43462,"volume":770.8800048828125},{"timestamp":1742378220000,"open":5.43469,"high":5.43584,"low":5.43453,"close":5.43572,"volume":506.8800048828125},{"timestamp":1742378280000,"open":5.43571,"high":5.43769,"low":5.43571,"close":5.43678,"volume":454.0799865722656},{"timestamp":1742378340000,"open":5.43679,"high":5.43717,"low":5.43678,"close":5.43703,"volume":417.1199951171875},{"timestamp":1742378400000,"open":5.43711,"high":5.43889,"low":5.43659,"close":5.43702,"volume":813.1199951171875},{"timestamp":1742378460000,"open":5.437,"high":5.43907,"low":5.43699,"close":5.43865,"volume":274.55999755859375},{"timestamp":1742378520000,"open":5.43867,"high":5.43962,"low":5.43755,"close":5.43812,"volume":485.760009765625},{"timestamp":1742378580000,"open":5.43806,"high":5.43967,"low":5.4376,"close":5.43962,"volume":543.8400268554688},{"timestamp":1742378640000,"open":5.43961,"high":5.44106,"low":5.43957,"close":5.44063,"volume":538.5599975585938},{"timestamp":1742378700000,"open":5.44054,"high":5.4414,"low":5.44001,"close":5.4413,"volume":601.9199829101562},{"timestamp":1742378760000,"open":5.44124,"high":5.44214,"low":5.4412,"close":5.44163,"volume":274.55999755859375},{"timestamp":1742378820000,"open":5.44157,"high":5.44317,"low":5.44137,"close":5.44309,"volume":353.760009765625},{"timestamp":1742378880000,"open":5.44299,"high":5.44313,"low":5.44281,"close":5.44296,"volume":163.67999267578125},{"timestamp":1742378940000,"open":5.44296,"high":5.44438,"low":5.44296,"close":5.44418,"volume":153.1199951171875},{"timestamp":1742379000000,"open":5.44417,"high":5.44514,"low":5.44316,"close":5.44514,"volume":306.239990234375},{"timestamp":1742379060000,"open":5.44488,"high":5.44526,"low":5.44479,"close":5.44481,"volume":153.1199951171875},{"timestamp":1742379120000,"open":5.44482,"high":5.4452,"low":5.44286,"close":5.44287,"volume":675.8400268554688},{"timestamp":1742379180000,"open":5.44289,"high":5.4441,"low":5.44279,"close":5.4439,"volume":559.6799926757812},{"timestamp":1742379240000,"open":5.44396,"high":5.44485,"low":5.44386,"close":5.44386,"volume":623.0399780273438},{"timestamp":1742379300000,"open":5.44387,"high":5.4443,"low":5.44387,"close":5.44399,"volume":369.6000061035156},{"timestamp":1742379360000,"open":5.44398,"high":5.44398,"low":5.44173,"close":5.44175,"volume":607.2000122070312},{"timestamp":1742379420000,"open":5.44175,"high":5.44175,"low":5.44155,"close":5.44164,"volume":485.760009765625},{"timestamp":1742379480000,"open":5.44161,"high":5.44161,"low":5.44057,"close":5.44058,"volume":432.9599914550781},{"timestamp":1742379660000,"open":5.43888,"high":5.43888,"low":5.438,"close":5.43801,"volume":269.2799987792969},{"timestamp":1742379720000,"open":5.43802,"high":5.43829,"low":5.43795,"close":5.43807,"volume":596.6400146484375},{"timestamp":1742379780000,"open":5.43804,"high":5.43875,"low":5.43764,"close":5.43868,"volume":855.3599853515625},{"timestamp":1742379840000,"open":5.43867,"high":5.43903,"low":5.43807,"close":5.43876,"volume":760.3200073242188},{"timestamp":1742379900000,"open":5.43878,"high":5.43932,"low":5.4387,"close":5.43873,"volume":992.6400146484375},{"timestamp":1742379960000,"open":5.43874,"high":5.43948,"low":5.43869,"close":5.43946,"volume":749.760009765625},{"timestamp":1742380020000,"open":5.43945,"high":5.4395,"low":5.43911,"close":5.43926,"volume":522.719970703125},{"timestamp":1742380080000,"open":5.43926,"high":5.44046,"low":5.43922,"close":5.44024,"volume":633.5999755859375},{"timestamp":1742380140000,"open":5.44023,"high":5.44023,"low":5.43973,"close":5.43981,"volume":575.52001953125},{"timestamp":1742380200000,"open":5.43981,"high":5.44044,"low":5.43919,"close":5.44004,"volume":881.760009765625},{"timestamp":1742380260000,"open":5.44004,"high":5.44009,"low":5.43958,"close":5.43967,"volume":924},{"timestamp":1742380320000,"open":5.43967,"high":5.44025,"low":5.43934,"close":5.43963,"volume":855.3599853515625},{"timestamp":1742380380000,"open":5.43963,"high":5.43976,"low":5.43912,"close":5.43943,"volume":459.3599853515625},{"timestamp":1742380440000,"open":5.43943,"high":5.43962,"low":5.43936,"close":5.43947,"volume":580.7999877929688},{"timestamp":1742380500000,"open":5.43947,"high":5.43967,"low":5.43947,"close":5.43967,"volume":279.8399963378906},{"timestamp":1742380560000,"open":5.43966,"high":5.43969,"low":5.43966,"close":5.43966,"volume":205.9199981689453},{"timestamp":1742380620000,"open":5.43966,"high":5.43972,"low":5.43964,"close":5.43968,"volume":580.7999877929688},{"timestamp":1742380680000,"open":5.43968,"high":5.44055,"low":5.43968,"close":5.44003,"volume":454.0799865722656},{"timestamp":1742380740000,"open":5.44004,"high":5.44059,"low":5.43945,"close":5.43945,"volume":623.0399780273438},{"timestamp":1742380800000,"open":5.4394,"high":5.44054,"low":5.43907,"close":5.44002,"volume":501.6000061035156},{"timestamp":1742380860000,"open":5.44002,"high":5.44019,"low":5.43993,"close":5.44013,"volume":538.5599975585938},{"timestamp":1742380920000,"open":5.44011,"high":5.44011,"low":5.43908,"close":5.43942,"volume":728.6400146484375},{"timestamp":1742380980000,"open":5.4394,"high":5.44034,"low":5.43899,"close":5.43902,"volume":549.1199951171875},{"timestamp":1742381040000,"open":5.43902,"high":5.43942,"low":5.43783,"close":5.43787,"volume":712.7999877929688},{"timestamp":1742381100000,"open":5.43787,"high":5.43787,"low":5.43673,"close":5.43726,"volume":797.280029296875},{"timestamp":1742381160000,"open":5.43726,"high":5.43736,"low":5.43678,"close":5.43703,"volume":712.7999877929688},{"timestamp":1742381220000,"open":5.43703,"high":5.43799,"low":5.43665,"close":5.43697,"volume":469.9200134277344},{"timestamp":1742381280000,"open":5.43697,"high":5.4371,"low":5.43672,"close":5.43695,"volume":311.5199890136719},{"timestamp":1742381340000,"open":5.43694,"high":5.43703,"low":5.43616,"close":5.43658,"volume":496.32000732421875},{"timestamp":1742381400000,"open":5.43658,"high":5.43658,"low":5.43617,"close":5.4365,"volume":253.44000244140625},{"timestamp":1742381460000,"open":5.43649,"high":5.43702,"low":5.43623,"close":5.43686,"volume":459.3599853515625},{"timestamp":1742381520000,"open":5.43686,"high":5.43686,"low":5.43578,"close":5.4358,"volume":475.20001220703125},{"timestamp":1742381580000,"open":5.43578,"high":5.43623,"low":5.43545,"close":5.43547,"volume":739.2000122070312},{"timestamp":1742381640000,"open":5.43545,"high":5.43545,"low":5.43463,"close":5.43512,"volume":580.7999877929688},{"timestamp":1742381700000,"open":5.4351,"high":5.43533,"low":5.43455,"close":5.4352,"volume":702.239990234375},{"timestamp":1742381760000,"open":5.4351,"high":5.43545,"low":5.43506,"close":5.43506,"volume":623.0399780273438},{"timestamp":1742381820000,"open":5.43512,"high":5.43521,"low":5.43507,"close":5.43516,"volume":712.7999877929688},{"timestamp":1742381880000,"open":5.43517,"high":5.43521,"low":5.43488,"close":5.43503,"volume":844.7999877929688},{"timestamp":1742381940000,"open":5.43502,"high":5.43502,"low":5.43385,"close":5.43385,"volume":491.0400085449219},{"timestamp":1742382000000,"open":5.43382,"high":5.43468,"low":5.43382,"close":5.4341,"volume":533.280029296875},{"timestamp":1742382060000,"open":5.43407,"high":5.43409,"low":5.43276,"close":5.43282,"volume":316.79998779296875},{"timestamp":1742382120000,"open":5.43288,"high":5.43308,"low":5.43288,"close":5.43297,"volume":586.0800170898438},{"timestamp":1742382180000,"open":5.43297,"high":5.43298,"low":5.43278,"close":5.43278,"volume":84.4800033569336},{"timestamp":1742382240000,"open":5.43283,"high":5.43307,"low":5.43283,"close":5.43294,"volume":285.1199951171875},{"timestamp":1742382300000,"open":5.43293,"high":5.43942,"low":5.43293,"close":5.43714,"volume":543.8400268554688},{"timestamp":1742382360000,"open":5.43714,"high":5.43829,"low":5.43709,"close":5.4373,"volume":327.3599853515625},{"timestamp":1742382420000,"open":5.43729,"high":5.43731,"low":5.43594,"close":5.436,"volume":227.0399932861328},{"timestamp":1742382480000,"open":5.43601,"high":5.43606,"low":5.43597,"close":5.43605,"volume":116.16000366210938},{"timestamp":1742382540000,"open":5.43605,"high":5.43609,"low":5.43529,"close":5.43544,"volume":517.4400024414062},{"timestamp":1742382600000,"open":5.43546,"high":5.43567,"low":5.435,"close":5.43502,"volume":501.6000061035156},{"timestamp":1742382660000,"open":5.43501,"high":5.43501,"low":5.43353,"close":5.43395,"volume":712.7999877929688},{"timestamp":1742382720000,"open":5.43391,"high":5.43401,"low":5.43359,"close":5.43364,"volume":1008.47998046875},{"timestamp":1742382780000,"open":5.43348,"high":5.43464,"low":5.43304,"close":5.43437,"volume":712.7999877929688},{"timestamp":1742382840000,"open":5.43432,"high":5.43435,"low":5.43343,"close":5.43387,"volume":892.3200073242188},{"timestamp":1742382900000,"open":5.43384,"high":5.43584,"low":5.43383,"close":5.43551,"volume":1066.56005859375},{"timestamp":1742382960000,"open":5.43548,"high":5.43549,"low":5.43494,"close":5.43506,"volume":770.8800048828125},{"timestamp":1742383020000,"open":5.43506,"high":5.43544,"low":5.43472,"close":5.43522,"volume":396},{"timestamp":1742383080000,"open":5.43519,"high":5.43617,"low":5.43487,"close":5.43493,"volume":723.3599853515625},{"timestamp":1742383140000,"open":5.43493,"high":5.43516,"low":5.43489,"close":5.43516,"volume":860.6400146484375},{"timestamp":1742383200000,"open":5.43517,"high":5.43618,"low":5.43435,"close":5.43496,"volume":654.719970703125},{"timestamp":1742383260000,"open":5.43493,"high":5.4366,"low":5.43487,"close":5.43641,"volume":348.4800109863281},{"timestamp":1742383320000,"open":5.43642,"high":5.43646,"low":5.43632,"close":5.43632,"volume":190.0800018310547},{"timestamp":1742383380000,"open":5.43599,"high":5.43616,"low":5.43493,"close":5.43512,"volume":517.4400024414062},{"timestamp":1742383440000,"open":5.43513,"high":5.43548,"low":5.43503,"close":5.43518,"volume":285.1199951171875},{"timestamp":1742383500000,"open":5.43519,"high":5.43521,"low":5.43497,"close":5.435,"volume":580.7999877929688},{"timestamp":1742383560000,"open":5.43498,"high":5.43621,"low":5.43414,"close":5.4362,"volume":549.1199951171875},{"timestamp":1742383620000,"open":5.43619,"high":5.43705,"low":5.4361,"close":5.43705,"volume":1098.239990234375},{"timestamp":1742383680000,"open":5.437,"high":5.43711,"low":5.43644,"close":5.4366,"volume":644.1599731445312},{"timestamp":1742383740000,"open":5.43662,"high":5.43665,"low":5.43644,"close":5.43652,"volume":570.239990234375},{"timestamp":1742383800000,"open":5.43657,"high":5.43657,"low":5.43429,"close":5.43462,"volume":469.9200134277344},{"timestamp":1742383860000,"open":5.43461,"high":5.43496,"low":5.43441,"close":5.43441,"volume":285.1199951171875},{"timestamp":1742383920000,"open":5.43443,"high":5.43548,"low":5.43232,"close":5.43232,"volume":337.9200134277344},{"timestamp":1742383980000,"open":5.43219,"high":5.43267,"low":5.43209,"close":5.43218,"volume":601.9199829101562},{"timestamp":1742384040000,"open":5.4322,"high":5.43227,"low":5.43209,"close":5.43217,"volume":554.4000244140625},{"timestamp":1742384100000,"open":5.43216,"high":5.43233,"low":5.43138,"close":5.43138,"volume":311.5199890136719},{"timestamp":1742384160000,"open":5.43139,"high":5.43139,"low":5.43138,"close":5.43138,"volume":237.60000610351562},{"timestamp":1742384220000,"open":5.43138,"high":5.43143,"low":5.43138,"close":5.43142,"volume":158.39999389648438},{"timestamp":1742384280000,"open":5.43141,"high":5.43183,"low":5.42938,"close":5.42939,"volume":448.79998779296875},{"timestamp":1742384340000,"open":5.42941,"high":5.43032,"low":5.42937,"close":5.43015,"volume":147.83999633789062},{"timestamp":1742384400000,"open":5.43014,"high":5.43106,"low":5.43005,"close":5.43073,"volume":179.52000427246094},{"timestamp":1742384460000,"open":5.43071,"high":5.43103,"low":5.43057,"close":5.43058,"volume":200.63999938964844},{"timestamp":1742384520000,"open":5.43057,"high":5.43057,"low":5.42953,"close":5.42953,"volume":269.2799987792969},{"timestamp":1742384580000,"open":5.42955,"high":5.4296,"low":5.42953,"close":5.42956,"volume":200.63999938964844},{"timestamp":1742384640000,"open":5.42955,"high":5.43057,"low":5.42938,"close":5.42945,"volume":686.4000244140625},{"timestamp":1742384700000,"open":5.42946,"high":5.42976,"low":5.42942,"close":5.42951,"volume":353.760009765625},{"timestamp":1742384760000,"open":5.42948,"high":5.42991,"low":5.42948,"close":5.42968,"volume":485.760009765625},{"timestamp":1742384820000,"open":5.42968,"high":5.43048,"low":5.42945,"close":5.43001,"volume":480.4800109863281},{"timestamp":1742384880000,"open":5.42994,"high":5.43005,"low":5.42986,"close":5.43003,"volume":723.3599853515625},{"timestamp":1742384940000,"open":5.43004,"high":5.43019,"low":5.4286,"close":5.42875,"volume":623.0399780273438},{"timestamp":1742385000000,"open":5.42874,"high":5.42888,"low":5.42867,"close":5.42887,"volume":575.52001953125},{"timestamp":1742385060000,"open":5.42918,"high":5.43023,"low":5.42918,"close":5.42985,"volume":654.719970703125},{"timestamp":1742385120000,"open":5.42984,"high":5.4299,"low":5.42936,"close":5.4295,"volume":934.5599975585938},{"timestamp":1742385180000,"open":5.4295,"high":5.42961,"low":5.42936,"close":5.42952,"volume":1124.6400146484375},{"timestamp":1742385240000,"open":5.42951,"high":5.43056,"low":5.42891,"close":5.42903,"volume":955.6799926757812},{"timestamp":1742385300000,"open":5.42902,"high":5.42921,"low":5.42802,"close":5.42811,"volume":649.4400024414062},{"timestamp":1742385360000,"open":5.42808,"high":5.43465,"low":5.42747,"close":5.4325,"volume":887.0399780273438},{"timestamp":1742385420000,"open":5.43246,"high":5.43274,"low":5.42836,"close":5.42876,"volume":1087.6800537109375},{"timestamp":1742385480000,"open":5.42881,"high":5.4295,"low":5.42772,"close":5.42922,"volume":1029.5999755859375},{"timestamp":1742385540000,"open":5.42923,"high":5.42967,"low":5.4291,"close":5.42936,"volume":718.0800170898438},{"timestamp":1742385600000,"open":5.42943,"high":5.4296,"low":5.42782,"close":5.42792,"volume":591.3599853515625},{"timestamp":1742385660000,"open":5.42792,"high":5.42925,"low":5.42725,"close":5.42736,"volume":850.0800170898438},{"timestamp":1742385720000,"open":5.42731,"high":5.42731,"low":5.42603,"close":5.42612,"volume":506.8800048828125},{"timestamp":1742385780000,"open":5.42602,"high":5.42624,"low":5.42602,"close":5.42614,"volume":575.52001953125},{"timestamp":1742385840000,"open":5.42617,"high":5.42627,"low":5.42567,"close":5.42572,"volume":311.5199890136719},{"timestamp":1742385900000,"open":5.42571,"high":5.42724,"low":5.42567,"close":5.4263,"volume":638.8800048828125},{"timestamp":1742385960000,"open":5.42629,"high":5.42734,"low":5.42629,"close":5.42718,"volume":337.9200134277344},{"timestamp":1742386020000,"open":5.4272,"high":5.42955,"low":5.4272,"close":5.4295,"volume":570.239990234375},{"timestamp":1742386080000,"open":5.42949,"high":5.43057,"low":5.42949,"close":5.43004,"volume":227.0399932861328},{"timestamp":1742386140000,"open":5.43002,"high":5.43173,"low":5.42995,"close":5.43091,"volume":427.67999267578125},{"timestamp":1742386200000,"open":5.4309,"high":5.43231,"low":5.4309,"close":5.4318,"volume":480.4800109863281},{"timestamp":1742386260000,"open":5.4318,"high":5.4318,"low":5.42975,"close":5.43013,"volume":559.6799926757812},{"timestamp":1742386320000,"open":5.43008,"high":5.43018,"low":5.42921,"close":5.42927,"volume":269.2799987792969},{"timestamp":1742386380000,"open":5.42927,"high":5.42991,"low":5.429,"close":5.42922,"volume":696.9600219726562},{"timestamp":1742386440000,"open":5.4292,"high":5.42973,"low":5.42845,"close":5.42845,"volume":295.67999267578125},{"timestamp":1742386500000,"open":5.42847,"high":5.42858,"low":5.42796,"close":5.42822,"volume":675.8400268554688},{"timestamp":1742386560000,"open":5.42826,"high":5.42847,"low":5.42819,"close":5.42824,"volume":443.5199890136719},{"timestamp":1742386620000,"open":5.42827,"high":5.42964,"low":5.42826,"close":5.42963,"volume":232.32000732421875},{"timestamp":1742386680000,"open":5.42968,"high":5.43146,"low":5.42967,"close":5.43142,"volume":575.52001953125},{"timestamp":1742386740000,"open":5.43145,"high":5.43153,"low":5.43088,"close":5.43096,"volume":406.55999755859375},{"timestamp":1742386800000,"open":5.43117,"high":5.43293,"low":5.43107,"close":5.43259,"volume":496.32000732421875},{"timestamp":1742386860000,"open":5.43265,"high":5.43304,"low":5.43263,"close":5.43266,"volume":306.239990234375},{"timestamp":1742386920000,"open":5.43266,"high":5.43383,"low":5.43264,"close":5.43269,"volume":253.44000244140625},{"timestamp":1742386980000,"open":5.43269,"high":5.433,"low":5.43257,"close":5.43259,"volume":248.16000366210938},{"timestamp":1742387040000,"open":5.43258,"high":5.4335,"low":5.43257,"close":5.43345,"volume":269.2799987792969},{"timestamp":1742387100000,"open":5.43344,"high":5.43394,"low":5.43334,"close":5.43372,"volume":221.75999450683594},{"timestamp":1742387160000,"open":5.43372,"high":5.43372,"low":5.43054,"close":5.43078,"volume":681.1199951171875},{"timestamp":1742387220000,"open":5.43071,"high":5.43076,"low":5.42952,"close":5.42955,"volume":617.760009765625},{"timestamp":1742387280000,"open":5.42961,"high":5.42982,"low":5.42903,"close":5.42936,"volume":364.32000732421875},{"timestamp":1742387340000,"open":5.42936,"high":5.42976,"low":5.42841,"close":5.42874,"volume":427.67999267578125},{"timestamp":1742387400000,"open":5.42894,"high":5.42894,"low":5.42749,"close":5.42818,"volume":554.4000244140625},{"timestamp":1742387460000,"open":5.42825,"high":5.4289,"low":5.42816,"close":5.42847,"volume":295.67999267578125},{"timestamp":1742387520000,"open":5.42847,"high":5.42975,"low":5.4281,"close":5.42814,"volume":475.20001220703125},{"timestamp":1742387580000,"open":5.42811,"high":5.42848,"low":5.42792,"close":5.42836,"volume":374.8800048828125},{"timestamp":1742387640000,"open":5.42837,"high":5.42837,"low":5.42836,"close":5.42837,"volume":348.4800109863281},{"timestamp":1742387700000,"open":5.42824,"high":5.42843,"low":5.42785,"close":5.42815,"volume":343.20001220703125},{"timestamp":1742387760000,"open":5.42832,"high":5.42849,"low":5.428,"close":5.42809,"volume":337.9200134277344},{"timestamp":1742387820000,"open":5.42809,"high":5.42891,"low":5.428,"close":5.42863,"volume":485.760009765625},{"timestamp":1742387880000,"open":5.42867,"high":5.4299,"low":5.42858,"close":5.42972,"volume":459.3599853515625},{"timestamp":1742387940000,"open":5.42972,"high":5.43008,"low":5.42918,"close":5.42937,"volume":380.1600036621094},{"timestamp":1742388000000,"open":5.42937,"high":5.43155,"low":5.4288,"close":5.43094,"volume":322.0799865722656},{"timestamp":1742388060000,"open":5.43094,"high":5.43095,"low":5.42999,"close":5.42999,"volume":205.9199981689453},{"timestamp":1742388120000,"open":5.43001,"high":5.43001,"low":5.42895,"close":5.42907,"volume":401.2799987792969},{"timestamp":1742388180000,"open":5.42907,"high":5.42934,"low":5.42878,"close":5.42887,"volume":485.760009765625},{"timestamp":1742388240000,"open":5.42884,"high":5.42905,"low":5.42673,"close":5.42836,"volume":654.719970703125},{"timestamp":1742388300000,"open":5.42836,"high":5.43067,"low":5.42772,"close":5.42994,"volume":675.8400268554688},{"timestamp":1742388360000,"open":5.42995,"high":5.43026,"low":5.42978,"close":5.4299,"volume":237.60000610351562},{"timestamp":1742388420000,"open":5.42989,"high":5.42996,"low":5.42958,"close":5.42968,"volume":818.4000244140625},{"timestamp":1742388480000,"open":5.42968,"high":5.42972,"low":5.42968,"close":5.42968,"volume":644.1599731445312},{"timestamp":1742388540000,"open":5.42969,"high":5.42969,"low":5.42736,"close":5.4275,"volume":538.5599975585938},{"timestamp":1742388600000,"open":5.42753,"high":5.42832,"low":5.42736,"close":5.42804,"volume":570.239990234375},{"timestamp":1742388660000,"open":5.42804,"high":5.4286,"low":5.42804,"close":5.42859,"volume":195.36000061035156},{"timestamp":1742388720000,"open":5.42847,"high":5.4286,"low":5.42847,"close":5.42859,"volume":132},{"timestamp":1742388780000,"open":5.42859,"high":5.42895,"low":5.42739,"close":5.42742,"volume":285.1199951171875},{"timestamp":1742388840000,"open":5.42742,"high":5.42788,"low":5.42686,"close":5.42725,"volume":570.239990234375},{"timestamp":1742388900000,"open":5.42724,"high":5.42876,"low":5.42723,"close":5.42859,"volume":506.8800048828125},{"timestamp":1742388960000,"open":5.42859,"high":5.42874,"low":5.42809,"close":5.42834,"volume":638.8800048828125},{"timestamp":1742389020000,"open":5.42834,"high":5.42877,"low":5.42801,"close":5.42864,"volume":480.4800109863281},{"timestamp":1742389080000,"open":5.42864,"high":5.43023,"low":5.42808,"close":5.43022,"volume":390.7200012207031},{"timestamp":1742389140000,"open":5.43022,"high":5.43114,"low":5.43022,"close":5.43022,"volume":417.1199951171875},{"timestamp":1742389200000,"open":5.43022,"high":5.431,"low":5.43005,"close":5.43022,"volume":448.79998779296875},{"timestamp":1742389260000,"open":5.43022,"high":5.43104,"low":5.43021,"close":5.43033,"volume":496.32000732421875},{"timestamp":1742389320000,"open":5.43037,"high":5.43088,"low":5.42971,"close":5.43077,"volume":459.3599853515625},{"timestamp":1742389380000,"open":5.43075,"high":5.43205,"low":5.43022,"close":5.43022,"volume":448.79998779296875},{"timestamp":1742389440000,"open":5.43022,"high":5.4303,"low":5.42757,"close":5.42757,"volume":496.32000732421875},{"timestamp":1742389500000,"open":5.42757,"high":5.42768,"low":5.42705,"close":5.42709,"volume":443.5199890136719},{"timestamp":1742389560000,"open":5.42709,"high":5.42725,"low":5.4259,"close":5.42725,"volume":654.719970703125},{"timestamp":1742389620000,"open":5.42725,"high":5.42736,"low":5.42664,"close":5.42677,"volume":316.79998779296875},{"timestamp":1742389680000,"open":5.42677,"high":5.42677,"low":5.42576,"close":5.42588,"volume":380.1600036621094},{"timestamp":1742389740000,"open":5.42593,"high":5.42712,"low":5.42573,"close":5.42703,"volume":512.1599731445312},{"timestamp":1742389800000,"open":5.42701,"high":5.42715,"low":5.42583,"close":5.42694,"volume":670.5599975585938},{"timestamp":1742389860000,"open":5.42684,"high":5.42695,"low":5.4259,"close":5.42641,"volume":596.6400146484375},{"timestamp":1742389920000,"open":5.42641,"high":5.42648,"low":5.42641,"close":5.42641,"volume":174.24000549316406},{"timestamp":1742389980000,"open":5.42641,"high":5.42642,"low":5.42559,"close":5.42559,"volume":147.83999633789062},{"timestamp":1742390040000,"open":5.42559,"high":5.4256,"low":5.42559,"close":5.42559,"volume":63.36000061035156},{"timestamp":1742390100000,"open":5.42547,"high":5.42629,"low":5.42547,"close":5.42619,"volume":300.9599914550781},{"timestamp":1742390160000,"open":5.42617,"high":5.42769,"low":5.4261,"close":5.42711,"volume":512.1599731445312},{"timestamp":1742390220000,"open":5.42721,"high":5.42778,"low":5.42645,"close":5.42733,"volume":506.8800048828125},{"timestamp":1742390280000,"open":5.42741,"high":5.42743,"low":5.42724,"close":5.42732,"volume":126.72000122070312},{"timestamp":1742390340000,"open":5.42734,"high":5.42965,"low":5.42734,"close":5.42944,"volume":232.32000732421875},{"timestamp":1742390400000,"open":5.42944,"high":5.42944,"low":5.42827,"close":5.4286,"volume":417.1199951171875},{"timestamp":1742390460000,"open":5.42883,"high":5.42989,"low":5.42861,"close":5.42934,"volume":564.9600219726562},{"timestamp":1742390520000,"open":5.42934,"high":5.43132,"low":5.4292,"close":5.43064,"volume":369.6000061035156},{"timestamp":1742390580000,"open":5.43069,"high":5.43098,"low":5.42985,"close":5.43013,"volume":591.3599853515625},{"timestamp":1742390640000,"open":5.43008,"high":5.43164,"low":5.42914,"close":5.42916,"volume":670.5599975585938},{"timestamp":1742390700000,"open":5.42924,"high":5.43088,"low":5.42896,"close":5.43088,"volume":638.8800048828125},{"timestamp":1742390760000,"open":5.43087,"high":5.43306,"low":5.43066,"close":5.43241,"volume":908.1599731445312},{"timestamp":1742390820000,"open":5.43241,"high":5.43458,"low":5.4324,"close":5.43384,"volume":665.280029296875},{"timestamp":1742390880000,"open":5.43391,"high":5.43391,"low":5.43365,"close":5.4337,"volume":248.16000366210938},{"timestamp":1742390940000,"open":5.43373,"high":5.43487,"low":5.43354,"close":5.4347,"volume":491.0400085449219},{"timestamp":1742391000000,"open":5.4347,"high":5.43635,"low":5.43379,"close":5.4343,"volume":887.0399780273438},{"timestamp":1742391060000,"open":5.43437,"high":5.43472,"low":5.43397,"close":5.43469,"volume":575.52001953125},{"timestamp":1742391120000,"open":5.43469,"high":5.43582,"low":5.43429,"close":5.43581,"volume":818.4000244140625},{"timestamp":1742391180000,"open":5.43583,"high":5.43599,"low":5.43473,"close":5.43473,"volume":850.0800170898438},{"timestamp":1742391240000,"open":5.43474,"high":5.43503,"low":5.43405,"close":5.43473,"volume":802.5599975585938},{"timestamp":1742391300000,"open":5.4347,"high":5.43577,"low":5.4347,"close":5.43487,"volume":744.47998046875},{"timestamp":1742391360000,"open":5.43484,"high":5.43495,"low":5.43433,"close":5.43435,"volume":781.4400024414062},{"timestamp":1742391420000,"open":5.43439,"high":5.43464,"low":5.434,"close":5.43443,"volume":570.239990234375},{"timestamp":1742391480000,"open":5.43444,"high":5.43666,"low":5.43443,"close":5.43644,"volume":665.280029296875},{"timestamp":1742391540000,"open":5.43634,"high":5.43704,"low":5.43604,"close":5.43692,"volume":776.1599731445312},{"timestamp":1742391600000,"open":5.43692,"high":5.43721,"low":5.43536,"close":5.43556,"volume":712.7999877929688},{"timestamp":1742391660000,"open":5.43557,"high":5.43563,"low":5.43444,"close":5.43447,"volume":559.6799926757812},{"timestamp":1742391720000,"open":5.43448,"high":5.43448,"low":5.43261,"close":5.43264,"volume":702.239990234375},{"timestamp":1742391780000,"open":5.43265,"high":5.43967,"low":5.43258,"close":5.43864,"volume":807.8400268554688},{"timestamp":1742391840000,"open":5.43867,"high":5.43889,"low":5.43749,"close":5.43758,"volume":1087.6800537109375},{"timestamp":1742391900000,"open":5.43757,"high":5.43998,"low":5.43755,"close":5.43998,"volume":707.52001953125},{"timestamp":1742391960000,"open":5.44014,"high":5.44077,"low":5.43905,"close":5.44038,"volume":992.6400146484375},{"timestamp":1742392020000,"open":5.44036,"high":5.44063,"low":5.44013,"close":5.44044,"volume":881.760009765625},{"timestamp":1742392080000,"open":5.44093,"high":5.44234,"low":5.44057,"close":5.44142,"volume":955.6799926757812},{"timestamp":1742392140000,"open":5.44142,"high":5.44239,"low":5.44109,"close":5.44206,"volume":855.3599853515625},{"timestamp":1742392200000,"open":5.44207,"high":5.44329,"low":5.44207,"close":5.44329,"volume":718.0800170898438},{"timestamp":1742392260000,"open":5.44327,"high":5.44357,"low":5.44254,"close":5.44264,"volume":670.5599975585938},{"timestamp":1742392320000,"open":5.44265,"high":5.44265,"low":5.44218,"close":5.44233,"volume":591.3599853515625},{"timestamp":1742392380000,"open":5.44231,"high":5.44233,"low":5.44111,"close":5.44111,"volume":818.4000244140625},{"timestamp":1742392440000,"open":5.44111,"high":5.44314,"low":5.4411,"close":5.4425,"volume":797.280029296875},{"timestamp":1742392500000,"open":5.44251,"high":5.44319,"low":5.44202,"close":5.44302,"volume":881.760009765625},{"timestamp":1742392560000,"open":5.44303,"high":5.44362,"low":5.44298,"close":5.44309,"volume":327.3599853515625},{"timestamp":1742392620000,"open":5.44305,"high":5.44332,"low":5.44126,"close":5.44194,"volume":559.6799926757812},{"timestamp":1742392680000,"open":5.44193,"high":5.44193,"low":5.4388,"close":5.43905,"volume":992.6400146484375},{"timestamp":1742392740000,"open":5.43905,"high":5.4398,"low":5.43845,"close":5.43899,"volume":1092.9599609375},{"timestamp":1742392800000,"open":5.43897,"high":5.43901,"low":5.43683,"close":5.43751,"volume":686.4000244140625},{"timestamp":1742392860000,"open":5.43751,"high":5.43862,"low":5.43709,"close":5.43862,"volume":633.5999755859375},{"timestamp":1742392920000,"open":5.43863,"high":5.43883,"low":5.43841,"close":5.4388,"volume":607.2000122070312},{"timestamp":1742392980000,"open":5.43881,"high":5.43896,"low":5.43841,"close":5.43895,"volume":406.55999755859375},{"timestamp":1742393040000,"open":5.43895,"high":5.43895,"low":5.43731,"close":5.43794,"volume":432.9599914550781},{"timestamp":1742393100000,"open":5.43809,"high":5.43961,"low":5.43809,"close":5.4385,"volume":306.239990234375},{"timestamp":1742393160000,"open":5.43851,"high":5.4409,"low":5.4385,"close":5.44086,"volume":834.239990234375},{"timestamp":1742393220000,"open":5.44086,"high":5.44101,"low":5.43979,"close":5.43996,"volume":855.3599853515625},{"timestamp":1742393280000,"open":5.43998,"high":5.44096,"low":5.43997,"close":5.44058,"volume":512.1599731445312},{"timestamp":1742393340000,"open":5.44073,"high":5.44204,"low":5.44073,"close":5.44093,"volume":401.2799987792969},{"timestamp":1742393400000,"open":5.44093,"high":5.44207,"low":5.44028,"close":5.44056,"volume":760.3200073242188},{"timestamp":1742393460000,"open":5.44039,"high":5.44039,"low":5.43968,"close":5.43982,"volume":480.4800109863281},{"timestamp":1742393520000,"open":5.43981,"high":5.44195,"low":5.43981,"close":5.4419,"volume":359.0400085449219},{"timestamp":1742393580000,"open":5.44189,"high":5.44331,"low":5.44184,"close":5.44292,"volume":501.6000061035156},{"timestamp":1742393640000,"open":5.44291,"high":5.44385,"low":5.44231,"close":5.44343,"volume":638.8800048828125},{"timestamp":1742393700000,"open":5.44343,"high":5.44557,"low":5.44338,"close":5.44551,"volume":681.1199951171875},{"timestamp":1742393760000,"open":5.44552,"high":5.44673,"low":5.44445,"close":5.44603,"volume":839.52001953125},{"timestamp":1742393820000,"open":5.44603,"high":5.44889,"low":5.44603,"close":5.44865,"volume":781.4400024414062},{"timestamp":1742393880000,"open":5.44869,"high":5.45047,"low":5.44835,"close":5.45011,"volume":897.5999755859375},{"timestamp":1742393940000,"open":5.45011,"high":5.45012,"low":5.44751,"close":5.44762,"volume":485.760009765625},{"timestamp":1742394000000,"open":5.44763,"high":5.44765,"low":5.44623,"close":5.44675,"volume":512.1599731445312},{"timestamp":1742394060000,"open":5.44684,"high":5.44869,"low":5.44458,"close":5.44519,"volume":860.6400146484375},{"timestamp":1742394120000,"open":5.44516,"high":5.44648,"low":5.4449,"close":5.44492,"volume":797.280029296875},{"timestamp":1742394180000,"open":5.44491,"high":5.44638,"low":5.44484,"close":5.44516,"volume":617.760009765625},{"timestamp":1742394240000,"open":5.44508,"high":5.4452,"low":5.44273,"close":5.44273,"volume":850.0800170898438},{"timestamp":1742394300000,"open":5.44277,"high":5.44288,"low":5.44182,"close":5.44206,"volume":607.2000122070312},{"timestamp":1742394360000,"open":5.44211,"high":5.44287,"low":5.44194,"close":5.44194,"volume":348.4800109863281},{"timestamp":1742394420000,"open":5.44194,"high":5.44488,"low":5.44194,"close":5.44444,"volume":675.8400268554688},{"timestamp":1742394480000,"open":5.44444,"high":5.44549,"low":5.44442,"close":5.44527,"volume":712.7999877929688},{"timestamp":1742394540000,"open":5.44522,"high":5.44722,"low":5.44516,"close":5.44722,"volume":718.0800170898438},{"timestamp":1742394600000,"open":5.44721,"high":5.44783,"low":5.44667,"close":5.44772,"volume":1019.0399780273438},{"timestamp":1742394660000,"open":5.44772,"high":5.44833,"low":5.44684,"close":5.44688,"volume":675.8400268554688},{"timestamp":1742394720000,"open":5.44688,"high":5.44733,"low":5.44684,"close":5.44711,"volume":205.9199981689453},{"timestamp":1742394780000,"open":5.44712,"high":5.44753,"low":5.44711,"close":5.44739,"volume":485.760009765625},{"timestamp":1742394840000,"open":5.44739,"high":5.44793,"low":5.44684,"close":5.44705,"volume":327.3599853515625},{"timestamp":1742394900000,"open":5.44704,"high":5.44753,"low":5.44603,"close":5.44622,"volume":459.3599853515625},{"timestamp":1742394960000,"open":5.44621,"high":5.44621,"low":5.44466,"close":5.44468,"volume":718.0800170898438},{"timestamp":1742395020000,"open":5.44466,"high":5.44482,"low":5.44371,"close":5.44371,"volume":570.239990234375},{"timestamp":1742395080000,"open":5.44372,"high":5.44436,"low":5.44291,"close":5.44356,"volume":797.280029296875},{"timestamp":1742395140000,"open":5.44357,"high":5.44412,"low":5.44194,"close":5.44249,"volume":543.8400268554688},{"timestamp":1742395200000,"open":5.44251,"high":5.4429,"low":5.44194,"close":5.44203,"volume":443.5199890136719},{"timestamp":1742395260000,"open":5.44208,"high":5.44283,"low":5.44194,"close":5.44216,"volume":501.6000061035156},{"timestamp":1742395320000,"open":5.44212,"high":5.44276,"low":5.44097,"close":5.4413,"volume":644.1599731445312},{"timestamp":1742395380000,"open":5.4413,"high":5.44199,"low":5.44059,"close":5.44194,"volume":464.6400146484375},{"timestamp":1742395440000,"open":5.44195,"high":5.44432,"low":5.44194,"close":5.44428,"volume":823.6799926757812},{"timestamp":1742395500000,"open":5.44426,"high":5.44518,"low":5.44396,"close":5.44483,"volume":512.1599731445312},{"timestamp":1742395560000,"open":5.4448,"high":5.44481,"low":5.4431,"close":5.44349,"volume":564.9600219726562},{"timestamp":1742395620000,"open":5.44346,"high":5.44398,"low":5.44241,"close":5.44398,"volume":628.3200073242188},{"timestamp":1742395680000,"open":5.44398,"high":5.44504,"low":5.44395,"close":5.44497,"volume":739.2000122070312},{"timestamp":1742395740000,"open":5.44496,"high":5.44562,"low":5.44474,"close":5.44521,"volume":142.55999755859375},{"timestamp":1742395800000,"open":5.44573,"high":5.44573,"low":5.44441,"close":5.44459,"volume":533.280029296875},{"timestamp":1742395860000,"open":5.44454,"high":5.44472,"low":5.44439,"close":5.44445,"volume":807.8400268554688},{"timestamp":1742395920000,"open":5.44443,"high":5.44579,"low":5.44442,"close":5.44521,"volume":834.239990234375},{"timestamp":1742395980000,"open":5.44524,"high":5.44562,"low":5.44368,"close":5.44378,"volume":691.6799926757812},{"timestamp":1742396040000,"open":5.4437,"high":5.44549,"low":5.44304,"close":5.44539,"volume":818.4000244140625},{"timestamp":1742396100000,"open":5.44539,"high":5.44604,"low":5.4448,"close":5.44575,"volume":644.1599731445312},{"timestamp":1742396160000,"open":5.44575,"high":5.44611,"low":5.44489,"close":5.4452,"volume":675.8400268554688},{"timestamp":1742396220000,"open":5.4452,"high":5.44644,"low":5.445,"close":5.44642,"volume":792},{"timestamp":1742396280000,"open":5.44645,"high":5.44683,"low":5.44562,"close":5.44638,"volume":776.1599731445312},{"timestamp":1742396340000,"open":5.44649,"high":5.44686,"low":5.44598,"close":5.44613,"volume":739.2000122070312},{"timestamp":1742396400000,"open":5.44602,"high":5.4464,"low":5.44525,"close":5.44602,"volume":512.1599731445312},{"timestamp":1742396460000,"open":5.44605,"high":5.4462,"low":5.44483,"close":5.44511,"volume":422.3999938964844},{"timestamp":1742396520000,"open":5.44509,"high":5.44509,"low":5.44349,"close":5.44458,"volume":575.52001953125},{"timestamp":1742396580000,"open":5.44456,"high":5.44502,"low":5.44425,"close":5.44502,"volume":300.9599914550781},{"timestamp":1742396640000,"open":5.44502,"high":5.44522,"low":5.44406,"close":5.44428,"volume":369.6000061035156},{"timestamp":1742396700000,"open":5.44446,"high":5.44473,"low":5.4441,"close":5.44446,"volume":491.0400085449219},{"timestamp":1742396760000,"open":5.44447,"high":5.44454,"low":5.44254,"close":5.44255,"volume":559.6799926757812},{"timestamp":1742396820000,"open":5.44257,"high":5.44257,"low":5.44119,"close":5.44125,"volume":348.4800109863281},{"timestamp":1742396880000,"open":5.44127,"high":5.44152,"low":5.44076,"close":5.44101,"volume":601.9199829101562},{"timestamp":1742396940000,"open":5.44098,"high":5.44101,"low":5.43952,"close":5.44054,"volume":580.7999877929688},{"timestamp":1742397000000,"open":5.44052,"high":5.44234,"low":5.44013,"close":5.4423,"volume":712.7999877929688},{"timestamp":1742397060000,"open":5.44231,"high":5.44231,"low":5.44083,"close":5.44137,"volume":660},{"timestamp":1742397120000,"open":5.44137,"high":5.44345,"low":5.44135,"close":5.44344,"volume":522.719970703125},{"timestamp":1742397180000,"open":5.44345,"high":5.4436,"low":5.44342,"close":5.44354,"volume":517.4400024414062},{"timestamp":1742397240000,"open":5.44351,"high":5.446,"low":5.44351,"close":5.44529,"volume":828.9600219726562},{"timestamp":1742397300000,"open":5.44529,"high":5.4459,"low":5.44527,"close":5.44566,"volume":295.67999267578125},{"timestamp":1742397360000,"open":5.44566,"high":5.44603,"low":5.44546,"close":5.44588,"volume":512.1599731445312},{"timestamp":1742397420000,"open":5.44587,"high":5.44685,"low":5.44559,"close":5.44656,"volume":496.32000732421875},{"timestamp":1742397480000,"open":5.44715,"high":5.45188,"low":5.44715,"close":5.45171,"volume":982.0800170898438},{"timestamp":1742397540000,"open":5.4517,"high":5.45383,"low":5.4512,"close":5.45131,"volume":633.5999755859375},{"timestamp":1742397600000,"open":5.45132,"high":5.45168,"low":5.45003,"close":5.45144,"volume":776.1599731445312},{"timestamp":1742397660000,"open":5.45142,"high":5.4516,"low":5.45057,"close":5.45076,"volume":760.3200073242188},{"timestamp":1742397720000,"open":5.45074,"high":5.45102,"low":5.45065,"close":5.45084,"volume":554.4000244140625},{"timestamp":1742397780000,"open":5.45087,"high":5.4516,"low":5.45059,"close":5.45076,"volume":765.5999755859375},{"timestamp":1742397840000,"open":5.45071,"high":5.45076,"low":5.44919,"close":5.44943,"volume":834.239990234375},{"timestamp":1742397900000,"open":5.44937,"high":5.44942,"low":5.44773,"close":5.44871,"volume":332.6400146484375},{"timestamp":1742397960000,"open":5.44871,"high":5.44935,"low":5.44768,"close":5.448,"volume":691.6799926757812},{"timestamp":1742398020000,"open":5.44797,"high":5.44896,"low":5.44784,"close":5.44848,"volume":570.239990234375},{"timestamp":1742398080000,"open":5.44848,"high":5.44871,"low":5.44673,"close":5.44809,"volume":813.1199951171875},{"timestamp":1742398140000,"open":5.4481,"high":5.4485,"low":5.44799,"close":5.44831,"volume":781.4400024414062},{"timestamp":1742398200000,"open":5.4483,"high":5.44925,"low":5.44801,"close":5.44891,"volume":786.719970703125},{"timestamp":1742398260000,"open":5.44892,"high":5.44917,"low":5.44789,"close":5.44917,"volume":580.7999877929688},{"timestamp":1742398320000,"open":5.44918,"high":5.45007,"low":5.44903,"close":5.4495,"volume":522.719970703125},{"timestamp":1742398380000,"open":5.44947,"high":5.45068,"low":5.44875,"close":5.44914,"volume":733.9199829101562},{"timestamp":1742398440000,"open":5.44912,"high":5.45327,"low":5.44896,"close":5.45282,"volume":823.6799926757812},{"timestamp":1742398500000,"open":5.45287,"high":5.45288,"low":5.45181,"close":5.45183,"volume":739.2000122070312},{"timestamp":1742398560000,"open":5.45193,"high":5.45318,"low":5.4518,"close":5.45317,"volume":543.8400268554688},{"timestamp":1742398620000,"open":5.45317,"high":5.45456,"low":5.45273,"close":5.45446,"volume":411.8399963378906},{"timestamp":1742398680000,"open":5.45452,"high":5.45527,"low":5.45431,"close":5.45453,"volume":712.7999877929688},{"timestamp":1742398740000,"open":5.45454,"high":5.45949,"low":5.45397,"close":5.45926,"volume":950.4000244140625},{"timestamp":1742398800000,"open":5.45925,"high":5.46174,"low":5.45762,"close":5.46166,"volume":939.8400268554688},{"timestamp":1742398860000,"open":5.46162,"high":5.46245,"low":5.46021,"close":5.462,"volume":871.2000122070312},{"timestamp":1742398920000,"open":5.46204,"high":5.46242,"low":5.45989,"close":5.45989,"volume":934.5599975585938},{"timestamp":1742398980000,"open":5.45989,"high":5.45989,"low":5.45747,"close":5.45747,"volume":290.3999938964844},{"timestamp":1742399040000,"open":5.45748,"high":5.45856,"low":5.45745,"close":5.45745,"volume":264},{"timestamp":1742399100000,"open":5.45733,"high":5.45882,"low":5.45638,"close":5.45866,"volume":564.9600219726562},{"timestamp":1742399160000,"open":5.45877,"high":5.45906,"low":5.45826,"close":5.45826,"volume":797.280029296875},{"timestamp":1742399220000,"open":5.45826,"high":5.45871,"low":5.45746,"close":5.45856,"volume":596.6400146484375},{"timestamp":1742399280000,"open":5.45856,"high":5.45856,"low":5.45749,"close":5.45795,"volume":723.3599853515625},{"timestamp":1742399340000,"open":5.45847,"high":5.46034,"low":5.45846,"close":5.46033,"volume":844.7999877929688},{"timestamp":1742399400000,"open":5.46033,"high":5.46045,"low":5.45962,"close":5.46044,"volume":549.1199951171875},{"timestamp":1742399460000,"open":5.46044,"high":5.46099,"low":5.46029,"close":5.46046,"volume":348.4800109863281},{"timestamp":1742399520000,"open":5.46044,"high":5.46295,"low":5.46044,"close":5.46295,"volume":469.9200134277344},{"timestamp":1742399580000,"open":5.46294,"high":5.46294,"low":5.45986,"close":5.45993,"volume":792},{"timestamp":1742399640000,"open":5.45993,"high":5.46101,"low":5.45956,"close":5.46071,"volume":586.0800170898438},{"timestamp":1742399700000,"open":5.46071,"high":5.46099,"low":5.46031,"close":5.46046,"volume":438.239990234375},{"timestamp":1742399760000,"open":5.46046,"high":5.46046,"low":5.45963,"close":5.45963,"volume":760.3200073242188},{"timestamp":1742399820000,"open":5.45965,"high":5.46014,"low":5.45929,"close":5.45951,"volume":417.1199951171875},{"timestamp":1742399880000,"open":5.45951,"high":5.46292,"low":5.45951,"close":5.46213,"volume":691.6799926757812},{"timestamp":1742399940000,"open":5.46216,"high":5.46216,"low":5.46181,"close":5.46185,"volume":865.9199829101562},{"timestamp":1742400000000,"open":5.46186,"high":5.46198,"low":5.46039,"close":5.46071,"volume":469.9200134277344},{"timestamp":1742400060000,"open":5.46071,"high":5.46103,"low":5.46052,"close":5.46103,"volume":274.55999755859375},{"timestamp":1742400120000,"open":5.46109,"high":5.46235,"low":5.46104,"close":5.46212,"volume":506.8800048828125},{"timestamp":1742400180000,"open":5.46212,"high":5.46332,"low":5.46209,"close":5.46285,"volume":359.0400085449219},{"timestamp":1742400240000,"open":5.46286,"high":5.46403,"low":5.46245,"close":5.46324,"volume":543.8400268554688},{"timestamp":1742400300000,"open":5.46325,"high":5.46364,"low":5.46318,"close":5.46358,"volume":733.9199829101562},{"timestamp":1742400360000,"open":5.46357,"high":5.46439,"low":5.46333,"close":5.46432,"volume":749.760009765625},{"timestamp":1742400420000,"open":5.46431,"high":5.46435,"low":5.4628,"close":5.46332,"volume":564.9600219726562},{"timestamp":1742400480000,"open":5.46332,"high":5.46348,"low":5.46239,"close":5.46321,"volume":528},{"timestamp":1742400540000,"open":5.4631,"high":5.46343,"low":5.46271,"close":5.46303,"volume":390.7200012207031},{"timestamp":1742400600000,"open":5.46318,"high":5.46673,"low":5.46303,"close":5.46672,"volume":797.280029296875},{"timestamp":1742400660000,"open":5.46672,"high":5.46686,"low":5.46547,"close":5.46577,"volume":728.6400146484375},{"timestamp":1742400720000,"open":5.46577,"high":5.46577,"low":5.46498,"close":5.46534,"volume":786.719970703125},{"timestamp":1742400780000,"open":5.46535,"high":5.46573,"low":5.46531,"close":5.46552,"volume":744.47998046875},{"timestamp":1742400840000,"open":5.46553,"high":5.46643,"low":5.46424,"close":5.46633,"volume":807.8400268554688},{"timestamp":1742400900000,"open":5.46653,"high":5.46784,"low":5.46574,"close":5.46771,"volume":691.6799926757812},{"timestamp":1742400960000,"open":5.4677,"high":5.46799,"low":5.46603,"close":5.46722,"volume":939.8400268554688},{"timestamp":1742401020000,"open":5.46723,"high":5.46785,"low":5.46713,"close":5.46713,"volume":776.1599731445312},{"timestamp":1742401080000,"open":5.46713,"high":5.46721,"low":5.4658,"close":5.4658,"volume":337.9200134277344},{"timestamp":1742401140000,"open":5.46578,"high":5.46608,"low":5.46578,"close":5.4658,"volume":327.3599853515625},{"timestamp":1742401200000,"open":5.4658,"high":5.46616,"low":5.46552,"close":5.46555,"volume":211.1999969482422},{"timestamp":1742401260000,"open":5.46556,"high":5.46605,"low":5.46555,"close":5.46577,"volume":184.8000030517578},{"timestamp":1742401320000,"open":5.46577,"high":5.46577,"low":5.46356,"close":5.46358,"volume":221.75999450683594},{"timestamp":1742401380000,"open":5.46356,"high":5.46421,"low":5.46324,"close":5.46343,"volume":374.8800048828125},{"timestamp":1742401440000,"open":5.46344,"high":5.46344,"low":5.45994,"close":5.45994,"volume":733.9199829101562},{"timestamp":1742401500000,"open":5.45993,"high":5.46053,"low":5.4589,"close":5.45897,"volume":781.4400024414062},{"timestamp":1742401560000,"open":5.45888,"high":5.45963,"low":5.45832,"close":5.45864,"volume":781.4400024414062},{"timestamp":1742401620000,"open":5.45868,"high":5.45948,"low":5.45836,"close":5.45908,"volume":749.760009765625},{"timestamp":1742401680000,"open":5.45897,"high":5.46,"low":5.45847,"close":5.45951,"volume":776.1599731445312},{"timestamp":1742401740000,"open":5.45973,"high":5.45988,"low":5.4583,"close":5.45838,"volume":522.719970703125},{"timestamp":1742401800000,"open":5.45835,"high":5.45882,"low":5.45717,"close":5.45747,"volume":559.6799926757812},{"timestamp":1742401860000,"open":5.45748,"high":5.4579,"low":5.45657,"close":5.45665,"volume":834.239990234375},{"timestamp":1742401920000,"open":5.45665,"high":5.45769,"low":5.45605,"close":5.45672,"volume":733.9199829101562},{"timestamp":1742401980000,"open":5.45673,"high":5.45993,"low":5.45673,"close":5.45728,"volume":718.0800170898438},{"timestamp":1742402040000,"open":5.45699,"high":5.45717,"low":5.45636,"close":5.45717,"volume":649.4400024414062},{"timestamp":1742402100000,"open":5.45717,"high":5.45997,"low":5.45717,"close":5.45913,"volume":876.47998046875},{"timestamp":1742402160000,"open":5.45913,"high":5.46045,"low":5.45908,"close":5.46045,"volume":443.5199890136719},{"timestamp":1742402220000,"open":5.46033,"high":5.46045,"low":5.4599,"close":5.46044,"volume":596.6400146484375},{"timestamp":1742402280000,"open":5.46037,"high":5.46071,"low":5.46037,"close":5.46071,"volume":42.2400016784668},{"timestamp":1742402340000,"open":5.46041,"high":5.46041,"low":5.45973,"close":5.46003,"volume":543.8400268554688},{"timestamp":1742402400000,"open":5.46004,"high":5.46039,"low":5.45909,"close":5.45909,"volume":654.719970703125},{"timestamp":1742402460000,"open":5.45905,"high":5.45931,"low":5.45809,"close":5.45829,"volume":607.2000122070312},{"timestamp":1742402520000,"open":5.4583,"high":5.4583,"low":5.4576,"close":5.4578,"volume":485.760009765625},{"timestamp":1742402580000,"open":5.45779,"high":5.45782,"low":5.4569,"close":5.45698,"volume":279.8399963378906},{"timestamp":1742402640000,"open":5.45697,"high":5.45812,"low":5.45608,"close":5.45779,"volume":522.719970703125},{"timestamp":1742402700000,"open":5.45777,"high":5.45796,"low":5.45707,"close":5.4571,"volume":638.8800048828125},{"timestamp":1742402760000,"open":5.45693,"high":5.45772,"low":5.45687,"close":5.45702,"volume":448.79998779296875},{"timestamp":1742402820000,"open":5.45708,"high":5.45755,"low":5.45692,"close":5.45696,"volume":728.6400146484375},{"timestamp":1742402880000,"open":5.45695,"high":5.45713,"low":5.45647,"close":5.45697,"volume":649.4400024414062},{"timestamp":1742402940000,"open":5.45698,"high":5.45766,"low":5.45682,"close":5.45741,"volume":739.2000122070312},{"timestamp":1742403000000,"open":5.4574,"high":5.45903,"low":5.45733,"close":5.45881,"volume":1024.3199462890625},{"timestamp":1742403060000,"open":5.45884,"high":5.45884,"low":5.45736,"close":5.45736,"volume":691.6799926757812},{"timestamp":1742403120000,"open":5.45729,"high":5.45762,"low":5.45718,"close":5.45731,"volume":839.52001953125},{"timestamp":1742403180000,"open":5.45731,"high":5.45816,"low":5.45731,"close":5.45777,"volume":733.9199829101562},{"timestamp":1742403240000,"open":5.45777,"high":5.45818,"low":5.45761,"close":5.45776,"volume":543.8400268554688},{"timestamp":1742403300000,"open":5.45775,"high":5.45775,"low":5.45693,"close":5.45701,"volume":654.719970703125},{"timestamp":1742403360000,"open":5.457,"high":5.45705,"low":5.45581,"close":5.45608,"volume":712.7999877929688},{"timestamp":1742403420000,"open":5.45597,"high":5.45698,"low":5.45547,"close":5.45637,"volume":871.2000122070312},{"timestamp":1742403480000,"open":5.45636,"high":5.45676,"low":5.45605,"close":5.45627,"volume":797.280029296875},{"timestamp":1742403540000,"open":5.45626,"high":5.45724,"low":5.45623,"close":5.45698,"volume":918.719970703125},{"timestamp":1742403600000,"open":5.457,"high":5.457,"low":5.45608,"close":5.45614,"volume":596.6400146484375},{"timestamp":1742403660000,"open":5.45613,"high":5.45783,"low":5.45611,"close":5.45749,"volume":897.5999755859375},{"timestamp":1742403720000,"open":5.45752,"high":5.45804,"low":5.45728,"close":5.45804,"volume":696.9600219726562},{"timestamp":1742403780000,"open":5.45804,"high":5.4581,"low":5.45738,"close":5.4581,"volume":221.75999450683594},{"timestamp":1742403840000,"open":5.45808,"high":5.45837,"low":5.45546,"close":5.45562,"volume":343.20001220703125},{"timestamp":1742403900000,"open":5.45569,"high":5.45603,"low":5.45544,"close":5.45599,"volume":443.5199890136719},{"timestamp":1742403960000,"open":5.456,"high":5.45718,"low":5.456,"close":5.45688,"volume":612.47998046875},{"timestamp":1742404020000,"open":5.45688,"high":5.45812,"low":5.45678,"close":5.45714,"volume":770.8800048828125},{"timestamp":1742404080000,"open":5.45715,"high":5.45934,"low":5.45715,"close":5.45908,"volume":728.6400146484375},{"timestamp":1742404140000,"open":5.45909,"high":5.46098,"low":5.45909,"close":5.46027,"volume":644.1599731445312},{"timestamp":1742404200000,"open":5.46028,"high":5.46039,"low":5.45929,"close":5.45938,"volume":781.4400024414062},{"timestamp":1742404260000,"open":5.45939,"high":5.46044,"low":5.45929,"close":5.46033,"volume":887.0399780273438},{"timestamp":1742404320000,"open":5.46034,"high":5.4604,"low":5.46009,"close":5.46015,"volume":670.5599975585938},{"timestamp":1742404380000,"open":5.46017,"high":5.46136,"low":5.46006,"close":5.46134,"volume":580.7999877929688},{"timestamp":1742404440000,"open":5.46133,"high":5.46153,"low":5.46026,"close":5.46033,"volume":623.0399780273438},{"timestamp":1742404500000,"open":5.46035,"high":5.46037,"low":5.45924,"close":5.45928,"volume":897.5999755859375},{"timestamp":1742404560000,"open":5.45929,"high":5.45939,"low":5.45903,"close":5.45915,"volume":1061.280029296875},{"timestamp":1742404620000,"open":5.45914,"high":5.46084,"low":5.45913,"close":5.45943,"volume":876.47998046875},{"timestamp":1742404680000,"open":5.45943,"high":5.46058,"low":5.4591,"close":5.46053,"volume":770.8800048828125},{"timestamp":1742404740000,"open":5.46048,"high":5.46105,"low":5.46043,"close":5.46071,"volume":633.5999755859375},{"timestamp":1742404800000,"open":5.46071,"high":5.46165,"low":5.46071,"close":5.46153,"volume":586.0800170898438},{"timestamp":1742404860000,"open":5.46147,"high":5.46171,"low":5.46131,"close":5.46155,"volume":522.719970703125},{"timestamp":1742404920000,"open":5.46155,"high":5.46155,"low":5.46138,"close":5.46141,"volume":607.2000122070312},{"timestamp":1742404980000,"open":5.46142,"high":5.46381,"low":5.46138,"close":5.46379,"volume":934.5599975585938},{"timestamp":1742405040000,"open":5.46379,"high":5.46382,"low":5.46238,"close":5.46242,"volume":258.7200012207031},{"timestamp":1742405100000,"open":5.46242,"high":5.46263,"low":5.46235,"close":5.46252,"volume":823.6799926757812},{"timestamp":1742405160000,"open":5.46251,"high":5.46381,"low":5.4625,"close":5.46272,"volume":786.719970703125},{"timestamp":1742405220000,"open":5.46276,"high":5.46277,"low":5.46258,"close":5.46262,"volume":443.5199890136719},{"timestamp":1742405280000,"open":5.46261,"high":5.46279,"low":5.46252,"close":5.46279,"volume":332.6400146484375},{"timestamp":1742405340000,"open":5.46275,"high":5.46445,"low":5.46266,"close":5.46397,"volume":660},{"timestamp":1742405400000,"open":5.46397,"high":5.46423,"low":5.46375,"close":5.46389,"volume":427.67999267578125},{"timestamp":1742405460000,"open":5.4639,"high":5.464,"low":5.46377,"close":5.4639,"volume":353.760009765625},{"timestamp":1742405520000,"open":5.4639,"high":5.46391,"low":5.46169,"close":5.46172,"volume":718.0800170898438},{"timestamp":1742405580000,"open":5.46171,"high":5.46269,"low":5.4616,"close":5.46268,"volume":739.2000122070312},{"timestamp":1742405640000,"open":5.46271,"high":5.46273,"low":5.46161,"close":5.46166,"volume":902.8800048828125},{"timestamp":1742405700000,"open":5.46182,"high":5.46205,"low":5.46169,"close":5.46177,"volume":443.5199890136719},{"timestamp":1742405760000,"open":5.46176,"high":5.46188,"low":5.46166,"close":5.46172,"volume":332.6400146484375},{"timestamp":1742405820000,"open":5.46164,"high":5.46179,"low":5.46161,"close":5.46168,"volume":438.239990234375},{"timestamp":1742405880000,"open":5.46169,"high":5.46178,"low":5.46162,"close":5.46171,"volume":480.4800109863281},{"timestamp":1742405940000,"open":5.46172,"high":5.46342,"low":5.46153,"close":5.46327,"volume":147.83999633789062},{"timestamp":1742406000000,"open":5.46324,"high":5.46333,"low":5.46273,"close":5.46281,"volume":454.0799865722656},{"timestamp":1742406060000,"open":5.46279,"high":5.4628,"low":5.46161,"close":5.46167,"volume":543.8400268554688},{"timestamp":1742406120000,"open":5.46155,"high":5.46324,"low":5.46155,"close":5.46306,"volume":411.8399963378906},{"timestamp":1742406180000,"open":5.46308,"high":5.46334,"low":5.46284,"close":5.46288,"volume":681.1199951171875},{"timestamp":1742406240000,"open":5.46287,"high":5.46287,"low":5.46264,"close":5.46276,"volume":554.4000244140625},{"timestamp":1742406300000,"open":5.46275,"high":5.4628,"low":5.46109,"close":5.46156,"volume":712.7999877929688},{"timestamp":1742406360000,"open":5.46156,"high":5.4629,"low":5.46131,"close":5.46274,"volume":807.8400268554688},{"timestamp":1742406420000,"open":5.46274,"high":5.46306,"low":5.46239,"close":5.4627,"volume":681.1199951171875},{"timestamp":1742406480000,"open":5.4627,"high":5.46283,"low":5.46245,"close":5.46261,"volume":438.239990234375},{"timestamp":1742406540000,"open":5.46262,"high":5.46265,"low":5.46217,"close":5.46259,"volume":554.4000244140625},{"timestamp":1742406600000,"open":5.46258,"high":5.46367,"low":5.46234,"close":5.46247,"volume":765.5999755859375},{"timestamp":1742406660000,"open":5.46245,"high":5.46279,"low":5.46223,"close":5.46229,"volume":755.0399780273438},{"timestamp":1742406720000,"open":5.46229,"high":5.46371,"low":5.46219,"close":5.46316,"volume":628.3200073242188},{"timestamp":1742406780000,"open":5.46316,"high":5.46317,"low":5.46254,"close":5.4626,"volume":480.4800109863281},{"timestamp":1742406840000,"open":5.46258,"high":5.46263,"low":5.46166,"close":5.46177,"volume":892.3200073242188},{"timestamp":1742406900000,"open":5.46204,"high":5.46273,"low":5.46204,"close":5.46239,"volume":860.6400146484375},{"timestamp":1742406960000,"open":5.46239,"high":5.46253,"low":5.46121,"close":5.46171,"volume":401.2799987792969},{"timestamp":1742407020000,"open":5.46168,"high":5.46174,"low":5.46149,"close":5.46159,"volume":681.1199951171875},{"timestamp":1742407080000,"open":5.46159,"high":5.46256,"low":5.46137,"close":5.46256,"volume":765.5999755859375},{"timestamp":1742407140000,"open":5.46253,"high":5.46259,"low":5.45895,"close":5.45966,"volume":807.8400268554688},{"timestamp":1742407200000,"open":5.45966,"high":5.46106,"low":5.45064,"close":5.4514,"volume":1098.239990234375},{"timestamp":1742407260000,"open":5.45141,"high":5.45286,"low":5.44791,"close":5.44922,"volume":945.1199951171875},{"timestamp":1742407320000,"open":5.44921,"high":5.45212,"low":5.44846,"close":5.4518,"volume":871.2000122070312},{"timestamp":1742407380000,"open":5.45194,"high":5.4528,"low":5.45118,"close":5.45276,"volume":760.3200073242188},{"timestamp":1742407440000,"open":5.45277,"high":5.45323,"low":5.452,"close":5.45317,"volume":887.0399780273438},{"timestamp":1742407500000,"open":5.45322,"high":5.45582,"low":5.45264,"close":5.45318,"volume":960.9600219726562},{"timestamp":1742407560000,"open":5.45305,"high":5.45578,"low":5.45305,"close":5.45569,"volume":1019.0399780273438},{"timestamp":1742407620000,"open":5.45569,"high":5.45691,"low":5.45482,"close":5.45554,"volume":955.6799926757812},{"timestamp":1742407680000,"open":5.45561,"high":5.45676,"low":5.45361,"close":5.45616,"volume":1077.1199951171875},{"timestamp":1742407740000,"open":5.45619,"high":5.45693,"low":5.45334,"close":5.45383,"volume":1029.5999755859375},{"timestamp":1742407800000,"open":5.45378,"high":5.45419,"low":5.45252,"close":5.45274,"volume":1140.47998046875},{"timestamp":1742407860000,"open":5.45273,"high":5.45481,"low":5.45252,"close":5.45471,"volume":1066.56005859375},{"timestamp":1742407920000,"open":5.45445,"high":5.45566,"low":5.45394,"close":5.45425,"volume":913.4400024414062},{"timestamp":1742407980000,"open":5.4542,"high":5.45638,"low":5.4537,"close":5.45562,"volume":1077.1199951171875},{"timestamp":1742408040000,"open":5.4556,"high":5.45717,"low":5.45501,"close":5.45581,"volume":1056},{"timestamp":1742408100000,"open":5.45584,"high":5.45588,"low":5.45442,"close":5.45542,"volume":1066.56005859375},{"timestamp":1742408160000,"open":5.45544,"high":5.45544,"low":5.45445,"close":5.45492,"volume":1145.760009765625},{"timestamp":1742408220000,"open":5.4549,"high":5.45707,"low":5.45486,"close":5.45699,"volume":1156.3199462890625},{"timestamp":1742408280000,"open":5.45705,"high":5.45715,"low":5.45584,"close":5.45605,"volume":1029.5999755859375},{"timestamp":1742408340000,"open":5.45607,"high":5.45768,"low":5.45514,"close":5.45667,"volume":1145.760009765625},{"timestamp":1742408400000,"open":5.45668,"high":5.45678,"low":5.45475,"close":5.45573,"volume":1019.0399780273438},{"timestamp":1742408460000,"open":5.4558,"high":5.45746,"low":5.45573,"close":5.45735,"volume":749.760009765625},{"timestamp":1742408520000,"open":5.45749,"high":5.45844,"low":5.45727,"close":5.45733,"volume":792},{"timestamp":1742408580000,"open":5.45733,"high":5.45831,"low":5.45726,"close":5.45821,"volume":939.8400268554688},{"timestamp":1742408640000,"open":5.45822,"high":5.45916,"low":5.45753,"close":5.45908,"volume":871.2000122070312},{"timestamp":1742408700000,"open":5.45912,"high":5.45927,"low":5.45808,"close":5.45822,"volume":929.280029296875},{"timestamp":1742408760000,"open":5.45824,"high":5.45942,"low":5.45823,"close":5.4587,"volume":1082.4000244140625},{"timestamp":1742408820000,"open":5.45873,"high":5.46013,"low":5.45623,"close":5.4572,"volume":1188},{"timestamp":1742408880000,"open":5.45722,"high":5.45726,"low":5.45555,"close":5.45574,"volume":1029.5999755859375},{"timestamp":1742408940000,"open":5.45576,"high":5.45641,"low":5.4551,"close":5.4551,"volume":850.0800170898438},{"timestamp":1742409000000,"open":5.45489,"high":5.45595,"low":5.45443,"close":5.45574,"volume":1087.6800537109375},{"timestamp":1742409060000,"open":5.45577,"high":5.45629,"low":5.45476,"close":5.45502,"volume":1045.43994140625},{"timestamp":1742409120000,"open":5.45508,"high":5.45587,"low":5.45466,"close":5.45586,"volume":1103.52001953125},{"timestamp":1742409180000,"open":5.45581,"high":5.45704,"low":5.45514,"close":5.45704,"volume":1119.3599853515625},{"timestamp":1742409240000,"open":5.45697,"high":5.45742,"low":5.45656,"close":5.45711,"volume":1029.5999755859375},{"timestamp":1742409300000,"open":5.45708,"high":5.45767,"low":5.45652,"close":5.45767,"volume":818.4000244140625},{"timestamp":1742409360000,"open":5.45778,"high":5.45822,"low":5.45696,"close":5.45813,"volume":876.47998046875},{"timestamp":1742409420000,"open":5.45813,"high":5.45824,"low":5.45681,"close":5.45714,"volume":1003.2000122070312},{"timestamp":1742409480000,"open":5.45722,"high":5.45912,"low":5.45683,"close":5.45842,"volume":1203.8399658203125},{"timestamp":1742409540000,"open":5.45845,"high":5.45919,"low":5.45791,"close":5.4581,"volume":1045.43994140625},{"timestamp":1742409600000,"open":5.45808,"high":5.45906,"low":5.45734,"close":5.45892,"volume":1050.719970703125},{"timestamp":1742409660000,"open":5.45887,"high":5.4589,"low":5.45558,"close":5.45627,"volume":971.52001953125},{"timestamp":1742409720000,"open":5.45627,"high":5.45673,"low":5.44796,"close":5.4484,"volume":1135.199951171875},{"timestamp":1742409780000,"open":5.4484,"high":5.44871,"low":5.44533,"close":5.44759,"volume":1166.8800048828125},{"timestamp":1742409840000,"open":5.44761,"high":5.4489,"low":5.44678,"close":5.44763,"volume":1019.0399780273438},{"timestamp":1742409900000,"open":5.44761,"high":5.45011,"low":5.44683,"close":5.44908,"volume":1135.199951171875},{"timestamp":1742409960000,"open":5.44903,"high":5.45023,"low":5.44883,"close":5.44908,"volume":834.239990234375},{"timestamp":1742410020000,"open":5.44905,"high":5.45169,"low":5.44904,"close":5.44972,"volume":871.2000122070312},{"timestamp":1742410080000,"open":5.44975,"high":5.45019,"low":5.44816,"close":5.44928,"volume":1077.1199951171875},{"timestamp":1742410140000,"open":5.44938,"high":5.44996,"low":5.44905,"close":5.44975,"volume":844.7999877929688},{"timestamp":1742410200000,"open":5.44979,"high":5.4501,"low":5.44758,"close":5.44795,"volume":934.5599975585938},{"timestamp":1742410260000,"open":5.44786,"high":5.44971,"low":5.44786,"close":5.44859,"volume":945.1199951171875},{"timestamp":1742410320000,"open":5.44857,"high":5.44999,"low":5.44806,"close":5.44855,"volume":908.1599731445312},{"timestamp":1742410380000,"open":5.44857,"high":5.44888,"low":5.44785,"close":5.44883,"volume":971.52001953125},{"timestamp":1742410440000,"open":5.44883,"high":5.44942,"low":5.44737,"close":5.44737,"volume":887.0399780273438},{"timestamp":1742410500000,"open":5.44725,"high":5.44772,"low":5.44674,"close":5.44695,"volume":575.52001953125},{"timestamp":1742410560000,"open":5.44696,"high":5.44768,"low":5.44656,"close":5.44738,"volume":776.1599731445312},{"timestamp":1742410620000,"open":5.44741,"high":5.44833,"low":5.44666,"close":5.44831,"volume":802.5599975585938},{"timestamp":1742410680000,"open":5.44822,"high":5.44879,"low":5.44726,"close":5.44871,"volume":686.4000244140625},{"timestamp":1742410740000,"open":5.4487,"high":5.44875,"low":5.44757,"close":5.44757,"volume":733.9199829101562},{"timestamp":1742410800000,"open":5.44802,"high":5.44804,"low":5.44601,"close":5.44601,"volume":1034.8800048828125},{"timestamp":1742410860000,"open":5.44601,"high":5.44601,"low":5.44427,"close":5.44471,"volume":586.0800170898438},{"timestamp":1742410920000,"open":5.44478,"high":5.44718,"low":5.44474,"close":5.44664,"volume":807.8400268554688},{"timestamp":1742410980000,"open":5.44662,"high":5.44764,"low":5.44657,"close":5.4466,"volume":654.719970703125},{"timestamp":1742411040000,"open":5.44661,"high":5.44686,"low":5.44585,"close":5.44654,"volume":586.0800170898438},{"timestamp":1742411100000,"open":5.44651,"high":5.44756,"low":5.44592,"close":5.44695,"volume":855.3599853515625},{"timestamp":1742411160000,"open":5.44696,"high":5.44839,"low":5.44691,"close":5.44787,"volume":908.1599731445312},{"timestamp":1742411220000,"open":5.44786,"high":5.4487,"low":5.44785,"close":5.44842,"volume":855.3599853515625},{"timestamp":1742411280000,"open":5.44843,"high":5.44894,"low":5.44507,"close":5.44576,"volume":1019.0399780273438},{"timestamp":1742411340000,"open":5.44576,"high":5.44764,"low":5.4456,"close":5.44756,"volume":939.8400268554688},{"timestamp":1742411400000,"open":5.44765,"high":5.44795,"low":5.44515,"close":5.44571,"volume":1024.3199462890625},{"timestamp":1742411460000,"open":5.44572,"high":5.44838,"low":5.44518,"close":5.44783,"volume":966.239990234375},{"timestamp":1742411520000,"open":5.44785,"high":5.45014,"low":5.44785,"close":5.44998,"volume":728.6400146484375},{"timestamp":1742411580000,"open":5.44998,"high":5.4513,"low":5.44918,"close":5.45024,"volume":881.760009765625},{"timestamp":1742411640000,"open":5.45026,"high":5.45036,"low":5.44954,"close":5.44976,"volume":1008.47998046875},{"timestamp":1742411700000,"open":5.44975,"high":5.45092,"low":5.44967,"close":5.45089,"volume":929.280029296875},{"timestamp":1742411760000,"open":5.45084,"high":5.45219,"low":5.45077,"close":5.45193,"volume":1013.760009765625},{"timestamp":1742411820000,"open":5.45203,"high":5.45408,"low":5.45185,"close":5.45352,"volume":1193.280029296875},{"timestamp":1742411880000,"open":5.45359,"high":5.45519,"low":5.45359,"close":5.45456,"volume":1077.1199951171875},{"timestamp":1742411940000,"open":5.45454,"high":5.45465,"low":5.45336,"close":5.45416,"volume":712.7999877929688},{"timestamp":1742412000000,"open":5.45418,"high":5.45487,"low":5.45388,"close":5.45484,"volume":1092.9599609375},{"timestamp":1742412060000,"open":5.45485,"high":5.45539,"low":5.45465,"close":5.4552,"volume":997.9199829101562},{"timestamp":1742412120000,"open":5.4552,"high":5.45604,"low":5.45486,"close":5.456,"volume":934.5599975585938},{"timestamp":1742412180000,"open":5.45601,"high":5.45695,"low":5.45438,"close":5.45439,"volume":1034.8800048828125},{"timestamp":1742412240000,"open":5.45432,"high":5.4548,"low":5.45361,"close":5.4537,"volume":1188},{"timestamp":1742412300000,"open":5.45366,"high":5.45453,"low":5.45362,"close":5.45447,"volume":1003.2000122070312},{"timestamp":1742412360000,"open":5.45447,"high":5.4555,"low":5.45414,"close":5.4555,"volume":1045.43994140625},{"timestamp":1742412420000,"open":5.45554,"high":5.45663,"low":5.45536,"close":5.45536,"volume":1066.56005859375},{"timestamp":1742412480000,"open":5.45539,"high":5.45635,"low":5.45517,"close":5.45635,"volume":1246.0799560546875},{"timestamp":1742412540000,"open":5.45632,"high":5.45726,"low":5.45631,"close":5.4571,"volume":1129.9200439453125},{"timestamp":1742412600000,"open":5.45713,"high":5.45755,"low":5.45667,"close":5.4571,"volume":839.52001953125},{"timestamp":1742412660000,"open":5.45709,"high":5.45731,"low":5.45657,"close":5.45727,"volume":612.47998046875},{"timestamp":1742412720000,"open":5.45751,"high":5.45751,"low":5.45703,"close":5.45749,"volume":274.55999755859375},{"timestamp":1742412780000,"open":5.45752,"high":5.45752,"low":5.4563,"close":5.45631,"volume":850.0800170898438},{"timestamp":1742412840000,"open":5.45635,"high":5.45686,"low":5.45631,"close":5.45665,"volume":871.2000122070312},{"timestamp":1742412900000,"open":5.45666,"high":5.45666,"low":5.45636,"close":5.45651,"volume":971.52001953125},{"timestamp":1742412960000,"open":5.45649,"high":5.45685,"low":5.45609,"close":5.45669,"volume":860.6400146484375},{"timestamp":1742413020000,"open":5.45667,"high":5.45668,"low":5.45325,"close":5.45427,"volume":1119.3599853515625},{"timestamp":1742413080000,"open":5.45431,"high":5.45433,"low":5.45336,"close":5.45341,"volume":1140.47998046875},{"timestamp":1742413140000,"open":5.45338,"high":5.45659,"low":5.45338,"close":5.4558,"volume":1103.52001953125},{"timestamp":1742413200000,"open":5.4558,"high":5.4564,"low":5.45524,"close":5.4553,"volume":807.8400268554688},{"timestamp":1742413260000,"open":5.45524,"high":5.45588,"low":5.45442,"close":5.45556,"volume":755.0399780273438},{"timestamp":1742413320000,"open":5.45554,"high":5.45643,"low":5.45492,"close":5.45578,"volume":797.280029296875},{"timestamp":1742413380000,"open":5.45577,"high":5.45627,"low":5.45543,"close":5.45627,"volume":913.4400024414062},{"timestamp":1742413440000,"open":5.45627,"high":5.45631,"low":5.45578,"close":5.45603,"volume":892.3200073242188},{"timestamp":1742413500000,"open":5.45593,"high":5.4574,"low":5.45572,"close":5.45719,"volume":828.9600219726562},{"timestamp":1742413560000,"open":5.45718,"high":5.46168,"low":5.45708,"close":5.46137,"volume":607.2000122070312},{"timestamp":1742413620000,"open":5.46148,"high":5.46221,"low":5.46099,"close":5.46201,"volume":797.280029296875},{"timestamp":1742413680000,"open":5.46199,"high":5.46231,"low":5.46149,"close":5.46153,"volume":802.5599975585938},{"timestamp":1742413740000,"open":5.46152,"high":5.46249,"low":5.46129,"close":5.46184,"volume":976.7999877929688},{"timestamp":1742413800000,"open":5.46188,"high":5.46226,"low":5.46018,"close":5.46028,"volume":913.4400024414062},{"timestamp":1742413860000,"open":5.46027,"high":5.46062,"low":5.45935,"close":5.45952,"volume":1066.56005859375},{"timestamp":1742413920000,"open":5.45951,"high":5.45958,"low":5.45846,"close":5.45871,"volume":1056},{"timestamp":1742413980000,"open":5.45872,"high":5.45872,"low":5.45829,"close":5.45841,"volume":982.0800170898438},{"timestamp":1742414040000,"open":5.4585,"high":5.45855,"low":5.45826,"close":5.45833,"volume":670.5599975585938},{"timestamp":1742414100000,"open":5.45838,"high":5.45841,"low":5.4565,"close":5.45679,"volume":1145.760009765625},{"timestamp":1742414160000,"open":5.45701,"high":5.45766,"low":5.45698,"close":5.45731,"volume":480.4800109863281},{"timestamp":1742414220000,"open":5.4573,"high":5.45806,"low":5.4573,"close":5.45802,"volume":1003.2000122070312},{"timestamp":1742414280000,"open":5.45803,"high":5.45954,"low":5.45803,"close":5.45914,"volume":950.4000244140625},{"timestamp":1742414340000,"open":5.45915,"high":5.45933,"low":5.45833,"close":5.45885,"volume":1029.5999755859375},{"timestamp":1742414400000,"open":5.45904,"high":5.45927,"low":5.45822,"close":5.45921,"volume":549.1199951171875},{"timestamp":1742414460000,"open":5.45925,"high":5.4598,"low":5.45902,"close":5.45977,"volume":828.9600219726562},{"timestamp":1742414520000,"open":5.45977,"high":5.46038,"low":5.45886,"close":5.46024,"volume":765.5999755859375},{"timestamp":1742414580000,"open":5.46027,"high":5.46126,"low":5.46015,"close":5.46123,"volume":712.7999877929688},{"timestamp":1742414640000,"open":5.4613,"high":5.46202,"low":5.4611,"close":5.46196,"volume":374.8800048828125},{"timestamp":1742414700000,"open":5.46201,"high":5.46531,"low":5.46201,"close":5.46511,"volume":332.6400146484375},{"timestamp":1742414760000,"open":5.46531,"high":5.4655,"low":5.4646,"close":5.46471,"volume":559.6799926757812},{"timestamp":1742414820000,"open":5.46471,"high":5.46563,"low":5.4646,"close":5.46534,"volume":665.280029296875},{"timestamp":1742414880000,"open":5.46534,"high":5.46562,"low":5.46456,"close":5.4646,"volume":612.47998046875},{"timestamp":1742414940000,"open":5.46464,"high":5.46514,"low":5.4646,"close":5.465,"volume":480.4800109863281},{"timestamp":1742415000000,"open":5.46495,"high":5.46504,"low":5.4648,"close":5.46488,"volume":438.239990234375},{"timestamp":1742415060000,"open":5.46504,"high":5.46511,"low":5.4648,"close":5.4649,"volume":496.32000732421875},{"timestamp":1742415120000,"open":5.4649,"high":5.46518,"low":5.46378,"close":5.4647,"volume":623.0399780273438},{"timestamp":1742415180000,"open":5.4647,"high":5.46512,"low":5.46461,"close":5.4651,"volume":702.239990234375},{"timestamp":1742415240000,"open":5.46509,"high":5.46513,"low":5.46475,"close":5.46489,"volume":443.5199890136719},{"timestamp":1742415300000,"open":5.46491,"high":5.46496,"low":5.46488,"close":5.46495,"volume":190.0800018310547},{"timestamp":1742415360000,"open":5.46496,"high":5.46496,"low":5.46487,"close":5.46491,"volume":200.63999938964844},{"timestamp":1742415420000,"open":5.4649,"high":5.46539,"low":5.4649,"close":5.46508,"volume":380.1600036621094},{"timestamp":1742415480000,"open":5.46509,"high":5.46549,"low":5.46507,"close":5.46548,"volume":343.20001220703125},{"timestamp":1742415540000,"open":5.46547,"high":5.46589,"low":5.46532,"close":5.46589,"volume":253.44000244140625},{"timestamp":1742415600000,"open":5.46569,"high":5.46569,"low":5.46492,"close":5.46538,"volume":501.6000061035156},{"timestamp":1742415660000,"open":5.46538,"high":5.46549,"low":5.4653,"close":5.46533,"volume":512.1599731445312},{"timestamp":1742415720000,"open":5.46534,"high":5.46698,"low":5.46529,"close":5.46643,"volume":459.3599853515625},{"timestamp":1742415780000,"open":5.46637,"high":5.46637,"low":5.46564,"close":5.46567,"volume":322.0799865722656},{"timestamp":1742415840000,"open":5.46567,"high":5.46578,"low":5.46564,"close":5.46566,"volume":528},{"timestamp":1742415900000,"open":5.46565,"high":5.46565,"low":5.46456,"close":5.46463,"volume":506.8800048828125},{"timestamp":1742415960000,"open":5.46464,"high":5.46576,"low":5.46462,"close":5.46573,"volume":475.20001220703125},{"timestamp":1742416020000,"open":5.46575,"high":5.46577,"low":5.46457,"close":5.46474,"volume":337.9200134277344},{"timestamp":1742416080000,"open":5.46475,"high":5.46478,"low":5.46466,"close":5.46476,"volume":327.3599853515625},{"timestamp":1742416140000,"open":5.46476,"high":5.46527,"low":5.46474,"close":5.46488,"volume":406.55999755859375},{"timestamp":1742416200000,"open":5.4649,"high":5.46495,"low":5.46473,"close":5.46482,"volume":200.63999938964844},{"timestamp":1742416260000,"open":5.46483,"high":5.46498,"low":5.46473,"close":5.46473,"volume":195.36000061035156},{"timestamp":1742416320000,"open":5.46471,"high":5.46483,"low":5.46446,"close":5.46454,"volume":168.9600067138672},{"timestamp":1742416380000,"open":5.46454,"high":5.46534,"low":5.46445,"close":5.46534,"volume":163.67999267578125},{"timestamp":1742416440000,"open":5.46552,"high":5.46552,"low":5.46476,"close":5.46476,"volume":52.79999923706055},{"timestamp":1742416500000,"open":5.46507,"high":5.46507,"low":5.46371,"close":5.46455,"volume":485.760009765625},{"timestamp":1742416560000,"open":5.46442,"high":5.46461,"low":5.46436,"close":5.4646,"volume":227.0399932861328},{"timestamp":1742416620000,"open":5.46459,"high":5.46465,"low":5.46389,"close":5.46412,"volume":300.9599914550781},{"timestamp":1742416680000,"open":5.46413,"high":5.46457,"low":5.46402,"close":5.46452,"volume":179.52000427246094},{"timestamp":1742416740000,"open":5.46452,"high":5.46453,"low":5.46419,"close":5.4645,"volume":100.31999969482422},{"timestamp":1742416800000,"open":5.46453,"high":5.46462,"low":5.46444,"close":5.46461,"volume":221.75999450683594},{"timestamp":1742416860000,"open":5.46457,"high":5.46474,"low":5.46422,"close":5.46423,"volume":168.9600067138672},{"timestamp":1742416920000,"open":5.46431,"high":5.46431,"low":5.46151,"close":5.46197,"volume":348.4800109863281},{"timestamp":1742416980000,"open":5.46181,"high":5.46241,"low":5.46181,"close":5.46215,"volume":390.7200012207031},{"timestamp":1742417040000,"open":5.46248,"high":5.46256,"low":5.46134,"close":5.462,"volume":401.2799987792969},{"timestamp":1742417100000,"open":5.46191,"high":5.46264,"low":5.46147,"close":5.46264,"volume":142.55999755859375},{"timestamp":1742417160000,"open":5.46243,"high":5.46243,"low":5.46183,"close":5.46196,"volume":163.67999267578125},{"timestamp":1742417220000,"open":5.46197,"high":5.46228,"low":5.46196,"close":5.46228,"volume":26.399999618530273},{"timestamp":1742417280000,"open":5.46228,"high":5.46239,"low":5.46216,"close":5.46216,"volume":36.959999084472656},{"timestamp":1742417340000,"open":5.46231,"high":5.46272,"low":5.46231,"close":5.46262,"volume":47.52000045776367},{"timestamp":1742417400000,"open":5.4626,"high":5.4626,"low":5.46241,"close":5.46242,"volume":242.8800048828125},{"timestamp":1742417460000,"open":5.46242,"high":5.46254,"low":5.4619,"close":5.462,"volume":84.4800033569336},{"timestamp":1742417520000,"open":5.46196,"high":5.46196,"low":5.46188,"close":5.46194,"volume":31.68000030517578},{"timestamp":1742417580000,"open":5.46194,"high":5.46232,"low":5.46194,"close":5.46218,"volume":47.52000045776367},{"timestamp":1742417640000,"open":5.46193,"high":5.46193,"low":5.46036,"close":5.46071,"volume":184.8000030517578},{"timestamp":1742417700000,"open":5.46082,"high":5.46271,"low":5.45915,"close":5.46211,"volume":205.5399932861328},{"timestamp":1742417760000,"open":5.46211,"high":5.46271,"low":5.46112,"close":5.46158,"volume":179.17999267578125},{"timestamp":1742417820000,"open":5.4614,"high":5.4632,"low":5.46117,"close":5.46194,"volume":316.20001220703125},{"timestamp":1742417880000,"open":5.4632,"high":5.46538,"low":5.46084,"close":5.46084,"volume":326.739990234375},{"timestamp":1742417940000,"open":5.46142,"high":5.46142,"low":5.45969,"close":5.45973,"volume":216.07000732421875},{"timestamp":1742418240000,"open":5.45735,"high":5.45739,"low":5.457,"close":5.457,"volume":36.88999938964844},{"timestamp":1742418300000,"open":5.45734,"high":5.45856,"low":5.45733,"close":5.45855,"volume":121.20999908447266},{"timestamp":1742418360000,"open":5.45855,"high":5.45856,"low":5.45808,"close":5.45855,"volume":173.91000366210938},{"timestamp":1742418420000,"open":5.45856,"high":5.45882,"low":5.457,"close":5.45866,"volume":168.63999938964844},{"timestamp":1742418480000,"open":5.45866,"high":5.45881,"low":5.45866,"close":5.45881,"volume":68.51000213623047},{"timestamp":1742418540000,"open":5.45883,"high":5.45892,"low":5.45883,"close":5.45892,"volume":79.05000305175781},{"timestamp":1742418600000,"open":5.45898,"high":5.45898,"low":5.45885,"close":5.45898,"volume":36.88999938964844},{"timestamp":1742418660000,"open":5.45913,"high":5.45916,"low":5.45912,"close":5.45914,"volume":115.94000244140625},{"timestamp":1742418720000,"open":5.4586,"high":5.45862,"low":5.45859,"close":5.4586,"volume":52.70000076293945},{"timestamp":1742418780000,"open":5.45887,"high":5.45888,"low":5.45887,"close":5.45888,"volume":15.8100004196167},{"timestamp":1742418840000,"open":5.45888,"high":5.45907,"low":5.45888,"close":5.45905,"volume":94.86000061035156},{"timestamp":1742418900000,"open":5.45906,"high":5.45906,"low":5.45897,"close":5.45897,"volume":94.86000061035156},{"timestamp":1742418960000,"open":5.45897,"high":5.45897,"low":5.45883,"close":5.45884,"volume":131.75},{"timestamp":1742419020000,"open":5.45883,"high":5.45883,"low":5.45793,"close":5.45793,"volume":179.17999267578125},{"timestamp":1742419080000,"open":5.45792,"high":5.45863,"low":5.45784,"close":5.45858,"volume":137.02000427246094},{"timestamp":1742419140000,"open":5.45859,"high":5.4589,"low":5.45855,"close":5.45885,"volume":57.970001220703125},{"timestamp":1742419860000,"open":5.45229,"high":5.45229,"low":5.45213,"close":5.45213,"volume":10.539999961853027},{"timestamp":1742420040000,"open":5.4519,"high":5.45201,"low":5.4519,"close":5.45201,"volume":21.079999923706055},{"timestamp":1742420100000,"open":5.45273,"high":5.45413,"low":5.45248,"close":5.45413,"volume":31.6200008392334},{"timestamp":1742420160000,"open":5.45413,"high":5.45432,"low":5.45365,"close":5.45431,"volume":79.05000305175781},{"timestamp":1742420220000,"open":5.45431,"high":5.45431,"low":5.45334,"close":5.45335,"volume":31.6200008392334},{"timestamp":1742420400000,"open":5.45432,"high":5.45432,"low":5.45432,"close":5.45432,"volume":47.43000030517578},{"timestamp":1742420460000,"open":5.45324,"high":5.45356,"low":5.45324,"close":5.45346,"volume":31.6200008392334},{"timestamp":1742420520000,"open":5.45351,"high":5.45358,"low":5.45351,"close":5.45358,"volume":15.8100004196167},{"timestamp":1742420700000,"open":5.45586,"high":5.45587,"low":5.45586,"close":5.45586,"volume":63.2400016784668},{"timestamp":1742420760000,"open":5.45586,"high":5.45612,"low":5.45586,"close":5.45612,"volume":73.77999877929688},{"timestamp":1742420820000,"open":5.45611,"high":5.45624,"low":5.45611,"close":5.45624,"volume":68.51000213623047},{"timestamp":1742420880000,"open":5.45567,"high":5.45568,"low":5.45555,"close":5.45555,"volume":36.88999938964844},{"timestamp":1742420940000,"open":5.45555,"high":5.45573,"low":5.45555,"close":5.45573,"volume":10.539999961853027},{"timestamp":1742421600000,"open":5.45903,"high":5.45907,"low":5.45806,"close":5.45807,"volume":94.86000061035156},{"timestamp":1742421660000,"open":5.45795,"high":5.45919,"low":5.45795,"close":5.4588,"volume":63.34000015258789},{"timestamp":1742421720000,"open":5.45872,"high":5.45872,"low":5.45815,"close":5.45815,"volume":31.68000030517578},{"timestamp":1742421780000,"open":5.4582,"high":5.45865,"low":5.45815,"close":5.45864,"volume":105.5999984741211},{"timestamp":1742421840000,"open":5.45853,"high":5.45864,"low":5.45834,"close":5.45834,"volume":95.04000091552734},{"timestamp":1742421900000,"open":5.45835,"high":5.45835,"low":5.45667,"close":5.45667,"volume":232.32000732421875},{"timestamp":1742421960000,"open":5.45667,"high":5.45668,"low":5.45578,"close":5.45579,"volume":73.91999816894531},{"timestamp":1742422020000,"open":5.45578,"high":5.45579,"low":5.45578,"close":5.45578,"volume":73.91999816894531},{"timestamp":1742422080000,"open":5.45578,"high":5.45578,"low":5.45569,"close":5.45569,"volume":58.08000183105469},{"timestamp":1742422140000,"open":5.45569,"high":5.45571,"low":5.45569,"close":5.4557,"volume":79.19999694824219},{"timestamp":1742422200000,"open":5.4557,"high":5.45579,"low":5.4557,"close":5.45578,"volume":68.63999938964844},{"timestamp":1742422260000,"open":5.45578,"high":5.45579,"low":5.4557,"close":5.45571,"volume":100.31999969482422},{"timestamp":1742422320000,"open":5.45571,"high":5.45579,"low":5.45554,"close":5.45554,"volume":237.60000610351562},{"timestamp":1742422380000,"open":5.45554,"high":5.45564,"low":5.45554,"close":5.45554,"volume":211.1999969482422},{"timestamp":1742422440000,"open":5.45554,"high":5.45557,"low":5.45554,"close":5.45554,"volume":89.76000213623047},{"timestamp":1742422500000,"open":5.45554,"high":5.45559,"low":5.45554,"close":5.45554,"volume":168.9600067138672},{"timestamp":1742422560000,"open":5.45554,"high":5.45556,"low":5.45554,"close":5.45554,"volume":105.5999984741211},{"timestamp":1742422620000,"open":5.45555,"high":5.45555,"low":5.45554,"close":5.45554,"volume":95.04000091552734},{"timestamp":1742422680000,"open":5.45554,"high":5.45555,"low":5.45554,"close":5.45554,"volume":105.5999984741211},{"timestamp":1742422740000,"open":5.45554,"high":5.45554,"low":5.45554,"close":5.45554,"volume":36.959999084472656},{"timestamp":1742422800000,"open":5.45554,"high":5.45555,"low":5.45554,"close":5.45555,"volume":31.68000030517578},{"timestamp":1742422860000,"open":5.45554,"high":5.45554,"low":5.45501,"close":5.45527,"volume":42.2400016784668},{"timestamp":1742422920000,"open":5.45519,"high":5.45527,"low":5.45502,"close":5.45502,"volume":42.2400016784668},{"timestamp":1742422980000,"open":5.45502,"high":5.45529,"low":5.455,"close":5.45503,"volume":73.91999816894531},{"timestamp":1742423040000,"open":5.45502,"high":5.45508,"low":5.45495,"close":5.45495,"volume":110.87999725341797},{"timestamp":1742423100000,"open":5.45495,"high":5.45555,"low":5.45495,"close":5.45554,"volume":116.16000366210938},{"timestamp":1742423160000,"open":5.45554,"high":5.45579,"low":5.45554,"close":5.45578,"volume":68.63999938964844},{"timestamp":1742423220000,"open":5.45579,"high":5.45581,"low":5.4557,"close":5.45578,"volume":52.79999923706055},{"timestamp":1742423280000,"open":5.45578,"high":5.45578,"low":5.45578,"close":5.45578,"volume":31.68000030517578},{"timestamp":1742423340000,"open":5.45573,"high":5.45574,"low":5.45569,"close":5.45569,"volume":58.08000183105469},{"timestamp":1742423400000,"open":5.4557,"high":5.45597,"low":5.4557,"close":5.45597,"volume":10.5600004196167},{"timestamp":1742423460000,"open":5.45586,"high":5.45624,"low":5.45578,"close":5.45587,"volume":158.39999389648438},{"timestamp":1742423520000,"open":5.45586,"high":5.45591,"low":5.45586,"close":5.45587,"volume":116.16000366210938},{"timestamp":1742423580000,"open":5.45587,"high":5.45587,"low":5.45584,"close":5.45584,"volume":31.68000030517578},{"timestamp":1742423640000,"open":5.45584,"high":5.45588,"low":5.45584,"close":5.45588,"volume":15.84000015258789},{"timestamp":1742423700000,"open":5.45588,"high":5.45604,"low":5.45588,"close":5.45591,"volume":42.2400016784668},{"timestamp":1742423760000,"open":5.45593,"high":5.45687,"low":5.45578,"close":5.45579,"volume":47.52000045776367},{"timestamp":1742423820000,"open":5.45579,"high":5.4559,"low":5.45578,"close":5.45579,"volume":52.79999923706055},{"timestamp":1742423880000,"open":5.45592,"high":5.45592,"low":5.45591,"close":5.45591,"volume":10.5600004196167},{"timestamp":1742424000000,"open":5.45578,"high":5.45579,"low":5.45578,"close":5.45579,"volume":10.5600004196167},{"timestamp":1742424060000,"open":5.45584,"high":5.45584,"low":5.45578,"close":5.45578,"volume":15.84000015258789},{"timestamp":1742424120000,"open":5.45579,"high":5.45588,"low":5.45578,"close":5.45578,"volume":79.19999694824219},{"timestamp":1742424180000,"open":5.45578,"high":5.45578,"low":5.45578,"close":5.45578,"volume":5.28000020980835},{"timestamp":1742424240000,"open":5.45578,"high":5.4559,"low":5.45578,"close":5.4559,"volume":84.4800033569336},{"timestamp":1742424300000,"open":5.45581,"high":5.45621,"low":5.45554,"close":5.45572,"volume":137.27999877929688},{"timestamp":1742424360000,"open":5.45576,"high":5.45576,"low":5.45554,"close":5.45554,"volume":73.91999816894531},{"timestamp":1742424420000,"open":5.45554,"high":5.4556,"low":5.45554,"close":5.45555,"volume":63.36000061035156},{"timestamp":1742424600000,"open":5.455,"high":5.455,"low":5.45444,"close":5.4545,"volume":179.52000427246094},{"timestamp":1742424660000,"open":5.4545,"high":5.45459,"low":5.45433,"close":5.45459,"volume":221.75999450683594},{"timestamp":1742424720000,"open":5.45459,"high":5.45462,"low":5.45438,"close":5.45462,"volume":105.5999984741211},{"timestamp":1742424780000,"open":5.4546,"high":5.45474,"low":5.4545,"close":5.45474,"volume":79.19999694824219},{"timestamp":1742424840000,"open":5.45475,"high":5.4548,"low":5.45466,"close":5.45477,"volume":121.44000244140625},{"timestamp":1742424900000,"open":5.45463,"high":5.45523,"low":5.45462,"close":5.45522,"volume":63.36000061035156},{"timestamp":1742424960000,"open":5.45523,"high":5.45529,"low":5.45523,"close":5.45528,"volume":132},{"timestamp":1742425020000,"open":5.45527,"high":5.45529,"low":5.4547,"close":5.45526,"volume":211.1999969482422},{"timestamp":1742425800000,"open":5.45562,"high":5.45565,"low":5.45524,"close":5.45525,"volume":142.55999755859375},{"timestamp":1742425860000,"open":5.45526,"high":5.45568,"low":5.45521,"close":5.45568,"volume":147.83999633789062},{"timestamp":1742425920000,"open":5.4557,"high":5.45586,"low":5.4557,"close":5.4558,"volume":95.04000091552734},{"timestamp":1742425980000,"open":5.45577,"high":5.45621,"low":5.45577,"close":5.45618,"volume":58.08000183105469},{"timestamp":1742426040000,"open":5.45619,"high":5.45619,"low":5.45615,"close":5.45615,"volume":42.2400016784668},{"timestamp":1742426100000,"open":5.45615,"high":5.45616,"low":5.45552,"close":5.45569,"volume":95.04000091552734},{"timestamp":1742426160000,"open":5.45566,"high":5.45592,"low":5.45512,"close":5.45555,"volume":147.83999633789062},{"timestamp":1742426220000,"open":5.45557,"high":5.45561,"low":5.45557,"close":5.45561,"volume":105.5999984741211},{"timestamp":1742426280000,"open":5.45563,"high":5.45566,"low":5.45459,"close":5.45459,"volume":52.79999923706055},{"timestamp":1742426340000,"open":5.45459,"high":5.4546,"low":5.45459,"close":5.45459,"volume":58.08000183105469},{"timestamp":1742426400000,"open":5.45459,"high":5.45516,"low":5.45459,"close":5.45484,"volume":84.4800033569336},{"timestamp":1742426460000,"open":5.45485,"high":5.45518,"low":5.45464,"close":5.45517,"volume":242.8800048828125},{"timestamp":1742426520000,"open":5.45518,"high":5.45551,"low":5.45516,"close":5.45523,"volume":126.72000122070312},{"timestamp":1742426580000,"open":5.45522,"high":5.45539,"low":5.45522,"close":5.45539,"volume":52.79999923706055},{"timestamp":1742426640000,"open":5.4554,"high":5.45541,"low":5.4554,"close":5.45541,"volume":10.5600004196167},{"timestamp":1742426700000,"open":5.45544,"high":5.45544,"low":5.45534,"close":5.45535,"volume":89.76000213623047},{"timestamp":1742426760000,"open":5.45539,"high":5.45539,"low":5.45535,"close":5.45535,"volume":58.08000183105469},{"timestamp":1742426820000,"open":5.45535,"high":5.45543,"low":5.45535,"close":5.45543,"volume":26.399999618530273},{"timestamp":1742426880000,"open":5.45537,"high":5.45542,"low":5.45535,"close":5.45538,"volume":42.2400016784668},{"timestamp":1742426940000,"open":5.45536,"high":5.45537,"low":5.45521,"close":5.45523,"volume":121.44000244140625},{"timestamp":1742427000000,"open":5.45528,"high":5.45532,"low":5.45525,"close":5.45532,"volume":52.79999923706055},{"timestamp":1742427060000,"open":5.45526,"high":5.45535,"low":5.45522,"close":5.45535,"volume":121.44000244140625},{"timestamp":1742427120000,"open":5.45534,"high":5.45575,"low":5.45534,"close":5.45568,"volume":121.44000244140625},{"timestamp":1742427180000,"open":5.45568,"high":5.45651,"low":5.45568,"close":5.45648,"volume":195.36000061035156},{"timestamp":1742427240000,"open":5.45643,"high":5.45643,"low":5.45599,"close":5.456,"volume":73.91999816894531},{"timestamp":1742427300000,"open":5.45601,"high":5.45707,"low":5.45601,"close":5.45704,"volume":200.63999938964844},{"timestamp":1742427360000,"open":5.45703,"high":5.45758,"low":5.45703,"close":5.45708,"volume":100.31999969482422},{"timestamp":1742427420000,"open":5.45709,"high":5.45718,"low":5.45689,"close":5.45696,"volume":195.36000061035156},{"timestamp":1742427480000,"open":5.45695,"high":5.45699,"low":5.45692,"close":5.45699,"volume":68.63999938964844},{"timestamp":1742427540000,"open":5.457,"high":5.45704,"low":5.45644,"close":5.45658,"volume":269.2799987792969},{"timestamp":1742427600000,"open":5.45657,"high":5.45661,"low":5.4565,"close":5.45656,"volume":179.52000427246094},{"timestamp":1742427660000,"open":5.45655,"high":5.45655,"low":5.45646,"close":5.45648,"volume":121.44000244140625},{"timestamp":1742427720000,"open":5.45649,"high":5.45714,"low":5.45646,"close":5.45714,"volume":221.75999450683594},{"timestamp":1742427780000,"open":5.45716,"high":5.45716,"low":5.45702,"close":5.45704,"volume":73.91999816894531},{"timestamp":1742427840000,"open":5.45703,"high":5.45707,"low":5.45696,"close":5.45702,"volume":63.36000061035156},{"timestamp":1742427900000,"open":5.45706,"high":5.45706,"low":5.45689,"close":5.45694,"volume":142.55999755859375},{"timestamp":1742427960000,"open":5.45693,"high":5.45693,"low":5.45619,"close":5.45621,"volume":396},{"timestamp":1742428020000,"open":5.45621,"high":5.45633,"low":5.45591,"close":5.4563,"volume":142.55999755859375},{"timestamp":1742428080000,"open":5.45631,"high":5.45635,"low":5.45626,"close":5.45627,"volume":216.47999572753906},{"timestamp":1742428140000,"open":5.45628,"high":5.45665,"low":5.45627,"close":5.45642,"volume":89.76000213623047},{"timestamp":1742428200000,"open":5.45641,"high":5.45662,"low":5.4563,"close":5.45632,"volume":242.8800048828125},{"timestamp":1742428260000,"open":5.45631,"high":5.45662,"low":5.45579,"close":5.45579,"volume":264},{"timestamp":1742428320000,"open":5.45575,"high":5.45581,"low":5.4547,"close":5.4547,"volume":68.63999938964844},{"timestamp":1742428380000,"open":5.4547,"high":5.45507,"low":5.4547,"close":5.45507,"volume":153.1199951171875},{"timestamp":1742428440000,"open":5.45505,"high":5.45507,"low":5.455,"close":5.455,"volume":63.36000061035156},{"timestamp":1742428500000,"open":5.45499,"high":5.45502,"low":5.45497,"close":5.455,"volume":95.04000091552734},{"timestamp":1742428560000,"open":5.45498,"high":5.455,"low":5.45475,"close":5.45476,"volume":68.63999938964844},{"timestamp":1742428620000,"open":5.45476,"high":5.45486,"low":5.4542,"close":5.45425,"volume":195.36000061035156},{"timestamp":1742428680000,"open":5.45421,"high":5.45489,"low":5.45363,"close":5.45487,"volume":137.27999877929688},{"timestamp":1742428740000,"open":5.45479,"high":5.4548,"low":5.45443,"close":5.45444,"volume":95.04000091552734}]