[{"timestamp":1742342400000,"open":5.43311,"high":5.43347,"low":5.43303,"close":5.43304,"volume":30.600000381469727},{"timestamp":1742342460000,"open":5.43303,"high":5.43313,"low":5.43283,"close":5.43295,"volume":16.200000762939453},{"timestamp":1742342520000,"open":5.43294,"high":5.43304,"low":5.43294,"close":5.43298,"volume":9},{"timestamp":1742342580000,"open":5.43289,"high":5.433,"low":5.43279,"close":5.43292,"volume":18.899999618530273},{"timestamp":1742342640000,"open":5.43282,"high":5.43292,"low":5.43282,"close":5.43291,"volume":21.600000381469727},{"timestamp":1742342700000,"open":5.43283,"high":5.43297,"low":5.43234,"close":5.43279,"volume":42.29999923706055},{"timestamp":1742342760000,"open":5.43279,"high":5.43283,"low":5.43258,"close":5.43274,"volume":33.29999923706055},{"timestamp":1742342820000,"open":5.43275,"high":5.43332,"low":5.43272,"close":5.43332,"volume":35.099998474121094},{"timestamp":1742342880000,"open":5.43333,"high":5.43333,"low":5.4331,"close":5.43313,"volume":29.700000762939453},{"timestamp":1742342940000,"open":5.43307,"high":5.43321,"low":5.433,"close":5.43307,"volume":11.699999809265137},{"timestamp":1742343000000,"open":5.43301,"high":5.43301,"low":5.43277,"close":5.43278,"volume":7.199999809265137},{"timestamp":1742343060000,"open":5.43283,"high":5.43286,"low":5.43263,"close":5.43267,"volume":17.100000381469727},{"timestamp":1742343120000,"open":5.43302,"high":5.43325,"low":5.43267,"close":5.43325,"volume":21.600000381469727},{"timestamp":1742343180000,"open":5.43316,"high":5.43316,"low":5.43274,"close":5.43294,"volume":27},{"timestamp":1742343240000,"open":5.43294,"high":5.43294,"low":5.43272,"close":5.43278,"volume":28.799999237060547},{"timestamp":1742343300000,"open":5.43278,"high":5.43336,"low":5.43275,"close":5.43319,"volume":36.900001525878906},{"timestamp":1742343360000,"open":5.43318,"high":5.43328,"low":5.43318,"close":5.43325,"volume":28.799999237060547},{"timestamp":1742343420000,"open":5.43327,"high":5.43405,"low":5.43317,"close":5.434,"volume":27.899999618530273},{"timestamp":1742343480000,"open":5.43399,"high":5.43399,"low":5.43368,"close":5.43393,"volume":25.200000762939453},{"timestamp":1742343540000,"open":5.43384,"high":5.43407,"low":5.4337,"close":5.43402,"volume":18},{"timestamp":1742343600000,"open":5.43405,"high":5.43413,"low":5.43384,"close":5.43385,"volume":33.29999923706055},{"timestamp":1742343660000,"open":5.43382,"high":5.43407,"low":5.43353,"close":5.43377,"volume":40.5},{"timestamp":1742343720000,"open":5.4338,"high":5.43433,"low":5.4338,"close":5.43426,"volume":21.600000381469727},{"timestamp":1742343780000,"open":5.43426,"high":5.43435,"low":5.43416,"close":5.4342,"volume":24.299999237060547},{"timestamp":1742343840000,"open":5.43428,"high":5.43433,"low":5.43415,"close":5.43421,"volume":29.700000762939453},{"timestamp":1742343900000,"open":5.43416,"high":5.43435,"low":5.43396,"close":5.43417,"volume":20.700000762939453},{"timestamp":1742343960000,"open":5.43418,"high":5.43433,"low":5.43417,"close":5.43432,"volume":15.300000190734863},{"timestamp":1742344020000,"open":5.43421,"high":5.43447,"low":5.43397,"close":5.43447,"volume":24.299999237060547},{"timestamp":1742344080000,"open":5.43447,"high":5.43463,"low":5.43447,"close":5.43463,"volume":9.899999618530273},{"timestamp":1742344140000,"open":5.43454,"high":5.43455,"low":5.43386,"close":5.43391,"volume":23.399999618530273},{"timestamp":1742344200000,"open":5.43385,"high":5.4339,"low":5.4338,"close":5.43384,"volume":20.700000762939453},{"timestamp":1742344260000,"open":5.43384,"high":5.43384,"low":5.43374,"close":5.43378,"volume":12.600000381469727},{"timestamp":1742344320000,"open":5.43377,"high":5.43378,"low":5.43351,"close":5.43351,"volume":22.5},{"timestamp":1742344380000,"open":5.4334,"high":5.4334,"low":5.43295,"close":5.43305,"volume":26.100000381469727},{"timestamp":1742344440000,"open":5.433,"high":5.43357,"low":5.43297,"close":5.43351,"volume":39.599998474121094},{"timestamp":1742344500000,"open":5.43356,"high":5.43399,"low":5.43335,"close":5.43388,"volume":52.20000076293945},{"timestamp":1742344560000,"open":5.43389,"high":5.43429,"low":5.43388,"close":5.43413,"volume":18.899999618530273},{"timestamp":1742344620000,"open":5.43426,"high":5.43429,"low":5.43413,"close":5.43418,"volume":18.899999618530273},{"timestamp":1742344680000,"open":5.43418,"high":5.43418,"low":5.43373,"close":5.43388,"volume":21.600000381469727},{"timestamp":1742344740000,"open":5.43393,"high":5.43397,"low":5.43366,"close":5.43376,"volume":40.5},{"timestamp":1742344800000,"open":5.43386,"high":5.43395,"low":5.43371,"close":5.43379,"volume":36},{"timestamp":1742344860000,"open":5.43378,"high":5.43417,"low":5.43376,"close":5.43416,"volume":36},{"timestamp":1742344920000,"open":5.43416,"high":5.43436,"low":5.4341,"close":5.43429,"volume":18},{"timestamp":1742344980000,"open":5.43422,"high":5.43422,"low":5.43383,"close":5.43394,"volume":17.100000381469727},{"timestamp":1742345040000,"open":5.43386,"high":5.43391,"low":5.43363,"close":5.43391,"volume":17.100000381469727},{"timestamp":1742345100000,"open":5.43383,"high":5.43387,"low":5.43378,"close":5.43381,"volume":9.899999618530273},{"timestamp":1742345160000,"open":5.43381,"high":5.43382,"low":5.43344,"close":5.43346,"volume":30.600000381469727},{"timestamp":1742345220000,"open":5.43343,"high":5.43359,"low":5.43329,"close":5.43346,"volume":28.799999237060547},{"timestamp":1742345280000,"open":5.43327,"high":5.4337,"low":5.43327,"close":5.4336,"volume":16.200000762939453},{"timestamp":1742345340000,"open":5.43361,"high":5.43365,"low":5.4336,"close":5.43365,"volume":5.400000095367432},{"timestamp":1742345400000,"open":5.43353,"high":5.43376,"low":5.43349,"close":5.43353,"volume":7.199999809265137},{"timestamp":1742345460000,"open":5.43337,"high":5.43389,"low":5.43337,"close":5.43389,"volume":26.100000381469727},{"timestamp":1742345520000,"open":5.43389,"high":5.43479,"low":5.43381,"close":5.43472,"volume":35.099998474121094},{"timestamp":1742345580000,"open":5.43465,"high":5.43466,"low":5.43381,"close":5.43381,"volume":30.600000381469727},{"timestamp":1742345640000,"open":5.4338,"high":5.43404,"low":5.43319,"close":5.43378,"volume":41.400001525878906},{"timestamp":1742345700000,"open":5.43386,"high":5.43399,"low":5.43321,"close":5.43366,"volume":52.20000076293945},{"timestamp":1742345760000,"open":5.43366,"high":5.43372,"low":5.43338,"close":5.43363,"volume":31.5},{"timestamp":1742345820000,"open":5.43359,"high":5.43361,"low":5.43307,"close":5.43332,"volume":26.100000381469727},{"timestamp":1742345880000,"open":5.43337,"high":5.43349,"low":5.43332,"close":5.43343,"volume":33.29999923706055},{"timestamp":1742345940000,"open":5.43343,"high":5.434,"low":5.43343,"close":5.43382,"volume":34.20000076293945},{"timestamp":1742346000000,"open":5.43369,"high":5.43388,"low":5.43348,"close":5.43373,"volume":34.20000076293945},{"timestamp":1742346060000,"open":5.43373,"high":5.43373,"low":5.43285,"close":5.43311,"volume":21.600000381469727},{"timestamp":1742346120000,"open":5.43291,"high":5.43304,"low":5.43239,"close":5.43252,"volume":11.699999809265137},{"timestamp":1742346180000,"open":5.43252,"high":5.43313,"low":5.43222,"close":5.4331,"volume":21.600000381469727},{"timestamp":1742346240000,"open":5.43301,"high":5.43301,"low":5.43273,"close":5.43294,"volume":11.699999809265137},{"timestamp":1742346300000,"open":5.43289,"high":5.43296,"low":5.43273,"close":5.43296,"volume":26.100000381469727},{"timestamp":1742346360000,"open":5.43303,"high":5.43304,"low":5.43273,"close":5.43273,"volume":8.100000381469727},{"timestamp":1742346420000,"open":5.43274,"high":5.43278,"low":5.43265,"close":5.43278,"volume":5.400000095367432},{"timestamp":1742346480000,"open":5.43273,"high":5.43295,"low":5.43273,"close":5.43291,"volume":7.199999809265137},{"timestamp":1742346540000,"open":5.43291,"high":5.43291,"low":5.4323,"close":5.43232,"volume":27},{"timestamp":1742346600000,"open":5.43229,"high":5.43229,"low":5.43215,"close":5.43221,"volume":5.400000095367432},{"timestamp":1742346660000,"open":5.43224,"high":5.43226,"low":5.43194,"close":5.43194,"volume":9.899999618530273},{"timestamp":1742346720000,"open":5.43195,"high":5.43195,"low":5.43161,"close":5.43162,"volume":17.100000381469727},{"timestamp":1742346780000,"open":5.4314,"high":5.43163,"low":5.43117,"close":5.43134,"volume":27},{"timestamp":1742346840000,"open":5.43135,"high":5.43159,"low":5.43104,"close":5.43158,"volume":9.899999618530273},{"timestamp":1742346900000,"open":5.43129,"high":5.43183,"low":5.43129,"close":5.43179,"volume":10.800000190734863},{"timestamp":1742346960000,"open":5.43174,"high":5.43181,"low":5.43148,"close":5.43181,"volume":7.199999809265137},{"timestamp":1742347020000,"open":5.43179,"high":5.4318,"low":5.4314,"close":5.4318,"volume":11.699999809265137},{"timestamp":1742347080000,"open":5.43181,"high":5.43233,"low":5.43181,"close":5.43217,"volume":27},{"timestamp":1742347140000,"open":5.43218,"high":5.43223,"low":5.43176,"close":5.43176,"volume":16.200000762939453},{"timestamp":1742347200000,"open":5.43176,"high":5.43181,"low":5.43149,"close":5.43178,"volume":16.200000762939453},{"timestamp":1742347260000,"open":5.43184,"high":5.43244,"low":5.43181,"close":5.43236,"volume":17.100000381469727},{"timestamp":1742347320000,"open":5.43232,"high":5.43249,"low":5.43181,"close":5.43208,"volume":19.799999237060547},{"timestamp":1742347380000,"open":5.43183,"high":5.4321,"low":5.43183,"close":5.4321,"volume":3.5999999046325684},{"timestamp":1742347440000,"open":5.43184,"high":5.43239,"low":5.43181,"close":5.4322,"volume":18},{"timestamp":1742347500000,"open":5.43232,"high":5.43241,"low":5.43221,"close":5.43227,"volume":9},{"timestamp":1742347560000,"open":5.43234,"high":5.4325,"low":5.43223,"close":5.43224,"volume":9.899999618530273},{"timestamp":1742347620000,"open":5.43224,"high":5.43241,"low":5.43224,"close":5.4323,"volume":9},{"timestamp":1742347680000,"open":5.43231,"high":5.43267,"low":5.43222,"close":5.43267,"volume":22.5},{"timestamp":1742347740000,"open":5.43276,"high":5.43276,"low":5.43248,"close":5.43265,"volume":27.899999618530273},{"timestamp":1742347800000,"open":5.4325,"high":5.4325,"low":5.43229,"close":5.43234,"volume":31.5},{"timestamp":1742347860000,"open":5.43234,"high":5.43234,"low":5.43195,"close":5.43197,"volume":27.899999618530273},{"timestamp":1742347920000,"open":5.43197,"high":5.43198,"low":5.43164,"close":5.43197,"volume":19.799999237060547},{"timestamp":1742347980000,"open":5.43196,"high":5.43251,"low":5.43168,"close":5.43244,"volume":54},{"timestamp":1742348040000,"open":5.43245,"high":5.43261,"low":5.4324,"close":5.43241,"volume":19.799999237060547},{"timestamp":1742348100000,"open":5.43241,"high":5.43275,"low":5.4324,"close":5.43251,"volume":26.100000381469727},{"timestamp":1742348160000,"open":5.4325,"high":5.43251,"low":5.432,"close":5.43205,"volume":23.399999618530273},{"timestamp":1742348220000,"open":5.43177,"high":5.43206,"low":5.43157,"close":5.43177,"volume":45.900001525878906},{"timestamp":1742348280000,"open":5.43185,"high":5.43225,"low":5.43172,"close":5.43225,"volume":27},{"timestamp":1742348340000,"open":5.43218,"high":5.43218,"low":5.43141,"close":5.43168,"volume":31.5},{"timestamp":1742348400000,"open":5.43145,"high":5.43173,"low":5.43141,"close":5.43166,"volume":27.899999618530273},{"timestamp":1742348460000,"open":5.43167,"high":5.4321,"low":5.43166,"close":5.43176,"volume":52.20000076293945},{"timestamp":1742348520000,"open":5.43177,"high":5.43199,"low":5.43174,"close":5.43195,"volume":35.099998474121094},{"timestamp":1742348580000,"open":5.43195,"high":5.43205,"low":5.43142,"close":5.43205,"volume":25.200000762939453},{"timestamp":1742348640000,"open":5.43204,"high":5.43243,"low":5.43186,"close":5.43242,"volume":15.300000190734863},{"timestamp":1742348700000,"open":5.43238,"high":5.43257,"low":5.43223,"close":5.43251,"volume":37.79999923706055},{"timestamp":1742348760000,"open":5.4325,"high":5.4325,"low":5.43221,"close":5.43232,"volume":16.200000762939453},{"timestamp":1742348820000,"open":5.43232,"high":5.43233,"low":5.43174,"close":5.43194,"volume":21.600000381469727},{"timestamp":1742348880000,"open":5.43198,"high":5.43211,"low":5.43165,"close":5.43182,"volume":27},{"timestamp":1742348940000,"open":5.43185,"high":5.43208,"low":5.4317,"close":5.43188,"volume":28.799999237060547},{"timestamp":1742349000000,"open":5.43188,"high":5.43189,"low":5.43143,"close":5.43167,"volume":18.899999618530273},{"timestamp":1742349060000,"open":5.43143,"high":5.4319,"low":5.43143,"close":5.43172,"volume":19.799999237060547},{"timestamp":1742349120000,"open":5.43149,"high":5.43201,"low":5.43144,"close":5.432,"volume":27.899999618530273},{"timestamp":1742349180000,"open":5.43201,"high":5.43202,"low":5.43139,"close":5.43169,"volume":32.400001525878906},{"timestamp":1742349240000,"open":5.43162,"high":5.43162,"low":5.4314,"close":5.43145,"volume":25.200000762939453},{"timestamp":1742349300000,"open":5.43141,"high":5.43157,"low":5.43122,"close":5.43156,"volume":28.799999237060547},{"timestamp":1742349360000,"open":5.43155,"high":5.4317,"low":5.43133,"close":5.43144,"volume":33.29999923706055},{"timestamp":1742349420000,"open":5.43168,"high":5.43169,"low":5.4314,"close":5.43161,"volume":34.20000076293945},{"timestamp":1742349480000,"open":5.43162,"high":5.43172,"low":5.43146,"close":5.4316,"volume":24.299999237060547},{"timestamp":1742349540000,"open":5.43167,"high":5.43177,"low":5.43139,"close":5.43159,"volume":41.400001525878906},{"timestamp":1742349600000,"open":5.43158,"high":5.43177,"low":5.43099,"close":5.43153,"volume":35.099998474121094},{"timestamp":1742349660000,"open":5.43161,"high":5.43175,"low":5.43125,"close":5.43159,"volume":33.29999923706055},{"timestamp":1742349720000,"open":5.43167,"high":5.43167,"low":5.43088,"close":5.43088,"volume":26.100000381469727},{"timestamp":1742349780000,"open":5.43088,"high":5.43132,"low":5.43084,"close":5.43132,"volume":46.79999923706055},{"timestamp":1742349840000,"open":5.43132,"high":5.43132,"low":5.43094,"close":5.43097,"volume":27},{"timestamp":1742349900000,"open":5.43101,"high":5.43103,"low":5.43079,"close":5.43079,"volume":19.799999237060547},{"timestamp":1742349960000,"open":5.43075,"high":5.4311,"low":5.43075,"close":5.4311,"volume":15.300000190734863},{"timestamp":1742350020000,"open":5.43109,"high":5.43156,"low":5.43109,"close":5.43149,"volume":40.5},{"timestamp":1742350080000,"open":5.4315,"high":5.43194,"low":5.43147,"close":5.43174,"volume":40.5},{"timestamp":1742350140000,"open":5.43178,"high":5.43196,"low":5.43167,"close":5.43167,"volume":43.20000076293945},{"timestamp":1742350200000,"open":5.43167,"high":5.43213,"low":5.43167,"close":5.43205,"volume":22.5},{"timestamp":1742350260000,"open":5.43205,"high":5.43223,"low":5.43204,"close":5.4321,"volume":22.5},{"timestamp":1742350320000,"open":5.43209,"high":5.43224,"low":5.43203,"close":5.4322,"volume":22.5},{"timestamp":1742350380000,"open":5.43215,"high":5.4322,"low":5.43188,"close":5.43192,"volume":19.799999237060547},{"timestamp":1742350440000,"open":5.43191,"high":5.43206,"low":5.43163,"close":5.43179,"volume":24.299999237060547},{"timestamp":1742350500000,"open":5.4318,"high":5.43204,"low":5.43157,"close":5.43197,"volume":27.899999618530273},{"timestamp":1742350560000,"open":5.43202,"high":5.43219,"low":5.43201,"close":5.43213,"volume":16.200000762939453},{"timestamp":1742350620000,"open":5.43221,"high":5.43223,"low":5.43211,"close":5.43216,"volume":16.200000762939453},{"timestamp":1742350680000,"open":5.43216,"high":5.43219,"low":5.43206,"close":5.43219,"volume":11.699999809265137},{"timestamp":1742350740000,"open":5.43211,"high":5.43223,"low":5.43211,"close":5.43221,"volume":15.300000190734863},{"timestamp":1742350800000,"open":5.43222,"high":5.43222,"low":5.43211,"close":5.43211,"volume":13.5},{"timestamp":1742350860000,"open":5.43212,"high":5.43281,"low":5.43212,"close":5.43245,"volume":21.600000381469727},{"timestamp":1742350920000,"open":5.43249,"high":5.43249,"low":5.43215,"close":5.43216,"volume":10.800000190734863},{"timestamp":1742350980000,"open":5.43195,"high":5.43215,"low":5.43181,"close":5.43207,"volume":27},{"timestamp":1742351040000,"open":5.43207,"high":5.43215,"low":5.43206,"close":5.43206,"volume":16.200000762939453},{"timestamp":1742351100000,"open":5.43206,"high":5.43294,"low":5.43206,"close":5.43294,"volume":54},{"timestamp":1742351160000,"open":5.43293,"high":5.43296,"low":5.43207,"close":5.43207,"volume":46.79999923706055},{"timestamp":1742351220000,"open":5.43208,"high":5.4321,"low":5.43184,"close":5.43208,"volume":28.799999237060547},{"timestamp":1742351280000,"open":5.43209,"high":5.43238,"low":5.43208,"close":5.43237,"volume":19.799999237060547},{"timestamp":1742351340000,"open":5.43237,"high":5.43237,"low":5.43182,"close":5.43185,"volume":31.5},{"timestamp":1742351400000,"open":5.43181,"high":5.43211,"low":5.43165,"close":5.43168,"volume":62.099998474121094},{"timestamp":1742351460000,"open":5.43181,"high":5.43198,"low":5.43181,"close":5.43192,"volume":20.700000762939453},{"timestamp":1742351520000,"open":5.43207,"high":5.43292,"low":5.43207,"close":5.43286,"volume":21.600000381469727},{"timestamp":1742351580000,"open":5.43283,"high":5.43283,"low":5.43277,"close":5.43281,"volume":11.699999809265137},{"timestamp":1742351640000,"open":5.43291,"high":5.43299,"low":5.43291,"close":5.43293,"volume":12.600000381469727},{"timestamp":1742351700000,"open":5.43312,"high":5.43338,"low":5.43312,"close":5.43337,"volume":31.5},{"timestamp":1742351760000,"open":5.43338,"high":5.4335,"low":5.43336,"close":5.43337,"volume":18.899999618530273},{"timestamp":1742351820000,"open":5.43341,"high":5.43363,"low":5.43341,"close":5.43359,"volume":33.29999923706055},{"timestamp":1742351880000,"open":5.43365,"high":5.43365,"low":5.43342,"close":5.43348,"volume":18.899999618530273},{"timestamp":1742351940000,"open":5.43347,"high":5.43362,"low":5.43342,"close":5.43348,"volume":27},{"timestamp":1742352000000,"open":5.43347,"high":5.4336,"low":5.43331,"close":5.43349,"volume":30.600000381469727},{"timestamp":1742352060000,"open":5.4335,"high":5.43354,"low":5.43287,"close":5.43288,"volume":27.899999618530273},{"timestamp":1742352120000,"open":5.43287,"high":5.43297,"low":5.43252,"close":5.43252,"volume":18.899999618530273},{"timestamp":1742352180000,"open":5.43252,"high":5.43257,"low":5.4322,"close":5.43221,"volume":9.899999618530273},{"timestamp":1742352240000,"open":5.43222,"high":5.43236,"low":5.43216,"close":5.43234,"volume":17.100000381469727},{"timestamp":1742352300000,"open":5.43231,"high":5.43231,"low":5.43214,"close":5.43221,"volume":11.699999809265137},{"timestamp":1742352360000,"open":5.43227,"high":5.43256,"low":5.43216,"close":5.43256,"volume":34.20000076293945},{"timestamp":1742352420000,"open":5.43257,"high":5.43257,"low":5.43241,"close":5.43242,"volume":17.100000381469727},{"timestamp":1742352480000,"open":5.43241,"high":5.43241,"low":5.43209,"close":5.43223,"volume":36.900001525878906},{"timestamp":1742352540000,"open":5.43223,"high":5.43246,"low":5.43221,"close":5.43246,"volume":27},{"timestamp":1742352600000,"open":5.43253,"high":5.43253,"low":5.43202,"close":5.43221,"volume":28.799999237060547},{"timestamp":1742352660000,"open":5.43205,"high":5.43228,"low":5.43204,"close":5.43204,"volume":20.700000762939453},{"timestamp":1742352720000,"open":5.43199,"high":5.43211,"low":5.43198,"close":5.43211,"volume":23.399999618530273},{"timestamp":1742352780000,"open":5.43211,"high":5.4322,"low":5.43201,"close":5.43211,"volume":23.399999618530273},{"timestamp":1742352840000,"open":5.43212,"high":5.43212,"low":5.43162,"close":5.43162,"volume":27.899999618530273},{"timestamp":1742352900000,"open":5.43158,"high":5.43172,"low":5.43158,"close":5.43165,"volume":30.600000381469727},{"timestamp":1742352960000,"open":5.43171,"high":5.43178,"low":5.43142,"close":5.43175,"volume":22.5},{"timestamp":1742353020000,"open":5.43184,"high":5.43199,"low":5.43162,"close":5.43175,"volume":22.5},{"timestamp":1742353080000,"open":5.43179,"high":5.43192,"low":5.43161,"close":5.43179,"volume":27},{"timestamp":1742353140000,"open":5.43179,"high":5.43183,"low":5.43145,"close":5.43157,"volume":28.799999237060547},{"timestamp":1742353200000,"open":5.43156,"high":5.4318,"low":5.4315,"close":5.43179,"volume":19.799999237060547},{"timestamp":1742353260000,"open":5.43179,"high":5.43186,"low":5.43171,"close":5.43172,"volume":22.5},{"timestamp":1742353320000,"open":5.43172,"high":5.43182,"low":5.43172,"close":5.43182,"volume":22.5},{"timestamp":1742353380000,"open":5.43181,"high":5.43185,"low":5.43177,"close":5.43185,"volume":14.399999618530273},{"timestamp":1742353440000,"open":5.43186,"high":5.43222,"low":5.43185,"close":5.43203,"volume":21.600000381469727},{"timestamp":1742353500000,"open":5.43202,"high":5.43229,"low":5.43202,"close":5.43222,"volume":18},{"timestamp":1742353560000,"open":5.43222,"high":5.43245,"low":5.43222,"close":5.43244,"volume":18},{"timestamp":1742353620000,"open":5.43251,"high":5.43258,"low":5.43224,"close":5.43225,"volume":22.5},{"timestamp":1742353680000,"open":5.43223,"high":5.43224,"low":5.43216,"close":5.43222,"volume":20.700000762939453},{"timestamp":1742353740000,"open":5.43223,"high":5.43223,"low":5.43169,"close":5.43182,"volume":33.29999923706055},{"timestamp":1742353800000,"open":5.43183,"high":5.4322,"low":5.43169,"close":5.4321,"volume":21.600000381469727},{"timestamp":1742353860000,"open":5.43212,"high":5.43213,"low":5.43194,"close":5.43198,"volume":21.600000381469727},{"timestamp":1742353920000,"open":5.43199,"high":5.43199,"low":5.43169,"close":5.4318,"volume":12.600000381469727},{"timestamp":1742353980000,"open":5.43186,"high":5.43214,"low":5.43183,"close":5.43198,"volume":18.899999618530273},{"timestamp":1742354040000,"open":5.43195,"high":5.43195,"low":5.43147,"close":5.43169,"volume":20.700000762939453},{"timestamp":1742354100000,"open":5.4317,"high":5.43181,"low":5.43111,"close":5.43111,"volume":27.899999618530273},{"timestamp":1742354160000,"open":5.43111,"high":5.43117,"low":5.43098,"close":5.431,"volume":22.5},{"timestamp":1742354220000,"open":5.431,"high":5.43113,"low":5.4309,"close":5.4309,"volume":19.799999237060547},{"timestamp":1742354280000,"open":5.43091,"high":5.43113,"low":5.4309,"close":5.43102,"volume":33.29999923706055},{"timestamp":1742354340000,"open":5.43102,"high":5.43111,"low":5.431,"close":5.43104,"volume":25.200000762939453},{"timestamp":1742354400000,"open":5.43095,"high":5.431,"low":5.43066,"close":5.4309,"volume":27.899999618530273},{"timestamp":1742354460000,"open":5.4309,"high":5.4309,"low":5.43028,"close":5.43029,"volume":23.399999618530273},{"timestamp":1742354520000,"open":5.43032,"high":5.43036,"low":5.43032,"close":5.43036,"volume":8.100000381469727},{"timestamp":1742354580000,"open":5.43042,"high":5.43043,"low":5.43042,"close":5.43043,"volume":11.699999809265137},{"timestamp":1742354640000,"open":5.43042,"high":5.43043,"low":5.43033,"close":5.43039,"volume":24.299999237060547},{"timestamp":1742354700000,"open":5.43039,"high":5.43039,"low":5.43033,"close":5.43033,"volume":13.5},{"timestamp":1742354760000,"open":5.43032,"high":5.43033,"low":5.42954,"close":5.42977,"volume":21.600000381469727},{"timestamp":1742354820000,"open":5.42978,"high":5.43001,"low":5.42967,"close":5.42968,"volume":22.5},{"timestamp":1742354880000,"open":5.4296,"high":5.4296,"low":5.42934,"close":5.42934,"volume":8.100000381469727},{"timestamp":1742354940000,"open":5.42935,"high":5.42972,"low":5.42916,"close":5.42972,"volume":17.100000381469727},{"timestamp":1742355000000,"open":5.42972,"high":5.42994,"low":5.42972,"close":5.42994,"volume":7.199999809265137},{"timestamp":1742355060000,"open":5.42993,"high":5.43032,"low":5.42993,"close":5.43032,"volume":16.200000762939453},{"timestamp":1742355120000,"open":5.43017,"high":5.43042,"low":5.43014,"close":5.43032,"volume":13.5},{"timestamp":1742355180000,"open":5.43023,"high":5.43023,"low":5.43018,"close":5.43023,"volume":16.200000762939453},{"timestamp":1742355240000,"open":5.43024,"high":5.43024,"low":5.42995,"close":5.43016,"volume":27.899999618530273},{"timestamp":1742355300000,"open":5.43017,"high":5.43024,"low":5.43013,"close":5.43013,"volume":28.799999237060547},{"timestamp":1742355360000,"open":5.43014,"high":5.43051,"low":5.43013,"close":5.43051,"volume":18},{"timestamp":1742355420000,"open":5.43051,"high":5.43051,"low":5.43045,"close":5.43046,"volume":12.600000381469727},{"timestamp":1742355480000,"open":5.43023,"high":5.43023,"low":5.42994,"close":5.43016,"volume":22.5},{"timestamp":1742355540000,"open":5.43004,"high":5.43021,"low":5.43004,"close":5.43021,"volume":10.800000190734863},{"timestamp":1742355600000,"open":5.43021,"high":5.43055,"low":5.43021,"close":5.43049,"volume":14.399999618530273},{"timestamp":1742355660000,"open":5.43049,"high":5.43059,"low":5.43049,"close":5.43049,"volume":9.899999618530273},{"timestamp":1742355720000,"open":5.43045,"high":5.43045,"low":5.42993,"close":5.43,"volume":17.100000381469727},{"timestamp":1742355780000,"open":5.43,"high":5.43005,"low":5.42996,"close":5.42996,"volume":9},{"timestamp":1742355840000,"open":5.42996,"high":5.43007,"low":5.42996,"close":5.43004,"volume":9},{"timestamp":1742355900000,"open":5.43003,"high":5.43007,"low":5.43002,"close":5.43003,"volume":7.199999809265137},{"timestamp":1742355960000,"open":5.43011,"high":5.43055,"low":5.43011,"close":5.43055,"volume":24.299999237060547},{"timestamp":1742356020000,"open":5.43056,"high":5.43056,"low":5.43033,"close":5.43039,"volume":9.899999618530273},{"timestamp":1742356080000,"open":5.43039,"high":5.4304,"low":5.43004,"close":5.43009,"volume":15.300000190734863},{"timestamp":1742356140000,"open":5.43017,"high":5.43019,"low":5.43006,"close":5.43019,"volume":9.899999618530273},{"timestamp":1742356200000,"open":5.43027,"high":5.43027,"low":5.43021,"close":5.43022,"volume":17.100000381469727},{"timestamp":1742356260000,"open":5.43021,"high":5.43049,"low":5.43014,"close":5.43049,"volume":18.899999618530273},{"timestamp":1742356320000,"open":5.43049,"high":5.4305,"low":5.43009,"close":5.43009,"volume":14.399999618530273},{"timestamp":1742356380000,"open":5.4301,"high":5.43015,"low":5.42963,"close":5.42976,"volume":26.100000381469727},{"timestamp":1742356440000,"open":5.42977,"high":5.43017,"low":5.42977,"close":5.43008,"volume":22.5},{"timestamp":1742356500000,"open":5.43007,"high":5.4304,"low":5.43007,"close":5.4304,"volume":11.699999809265137},{"timestamp":1742356560000,"open":5.43037,"high":5.43064,"low":5.4303,"close":5.43063,"volume":29.700000762939453},{"timestamp":1742356620000,"open":5.43065,"high":5.43081,"low":5.43053,"close":5.43079,"volume":36.900001525878906},{"timestamp":1742356680000,"open":5.43072,"high":5.43094,"low":5.43071,"close":5.43093,"volume":12.600000381469727},{"timestamp":1742356740000,"open":5.43099,"high":5.43099,"low":5.4304,"close":5.43043,"volume":19.799999237060547},{"timestamp":1742356800000,"open":5.43035,"high":5.43064,"low":5.43035,"close":5.43059,"volume":35.099998474121094},{"timestamp":1742356860000,"open":5.43059,"high":5.43061,"low":5.42994,"close":5.43038,"volume":28.799999237060547},{"timestamp":1742356920000,"open":5.43037,"high":5.43055,"low":5.43032,"close":5.43034,"volume":27},{"timestamp":1742356980000,"open":5.43025,"high":5.43025,"low":5.42978,"close":5.42989,"volume":23.399999618530273},{"timestamp":1742357040000,"open":5.42988,"high":5.43002,"low":5.42988,"close":5.43002,"volume":11.699999809265137},{"timestamp":1742357100000,"open":5.42987,"high":5.43021,"low":5.42987,"close":5.43021,"volume":18.899999618530273},{"timestamp":1742357160000,"open":5.43017,"high":5.43017,"low":5.43005,"close":5.43011,"volume":17.100000381469727},{"timestamp":1742357220000,"open":5.43012,"high":5.43035,"low":5.43005,"close":5.43031,"volume":14.399999618530273},{"timestamp":1742357280000,"open":5.43022,"high":5.43022,"low":5.43005,"close":5.43011,"volume":16.200000762939453},{"timestamp":1742357340000,"open":5.4301,"high":5.43021,"low":5.4301,"close":5.43021,"volume":13.5},{"timestamp":1742357400000,"open":5.43021,"high":5.43031,"low":5.4301,"close":5.43031,"volume":15.300000190734863},{"timestamp":1742357460000,"open":5.43039,"high":5.43051,"low":5.43039,"close":5.43051,"volume":17.100000381469727},{"timestamp":1742357520000,"open":5.43051,"high":5.43051,"low":5.42993,"close":5.4301,"volume":27.899999618530273},{"timestamp":1742357580000,"open":5.43017,"high":5.43052,"low":5.43009,"close":5.43047,"volume":15.300000190734863},{"timestamp":1742357640000,"open":5.43047,"high":5.43052,"low":5.43026,"close":5.43026,"volume":21.600000381469727},{"timestamp":1742357700000,"open":5.43005,"high":5.43026,"low":5.42998,"close":5.43026,"volume":23.399999618530273},{"timestamp":1742357760000,"open":5.4303,"high":5.43044,"low":5.4303,"close":5.43043,"volume":13.5},{"timestamp":1742357820000,"open":5.43042,"high":5.43077,"low":5.43042,"close":5.43077,"volume":16.200000762939453},{"timestamp":1742357880000,"open":5.43076,"high":5.43099,"low":5.43076,"close":5.43092,"volume":18.899999618530273},{"timestamp":1742357940000,"open":5.43093,"high":5.43099,"low":5.43093,"close":5.43094,"volume":13.5},{"timestamp":1742358000000,"open":5.43095,"high":5.43095,"low":5.4308,"close":5.4308,"volume":10.800000190734863},{"timestamp":1742358060000,"open":5.43082,"high":5.43082,"low":5.43072,"close":5.43078,"volume":9},{"timestamp":1742358120000,"open":5.43077,"high":5.43082,"low":5.43077,"close":5.43077,"volume":9},{"timestamp":1742358180000,"open":5.43078,"high":5.43078,"low":5.43042,"close":5.43042,"volume":15.300000190734863},{"timestamp":1742358240000,"open":5.43041,"high":5.43043,"low":5.43022,"close":5.43042,"volume":17.100000381469727},{"timestamp":1742358300000,"open":5.43042,"high":5.43054,"low":5.43042,"close":5.43044,"volume":9.899999618530273},{"timestamp":1742358360000,"open":5.43045,"high":5.43045,"low":5.43035,"close":5.43035,"volume":10.800000190734863},{"timestamp":1742358420000,"open":5.43027,"high":5.43027,"low":5.42998,"close":5.43007,"volume":13.5},{"timestamp":1742358480000,"open":5.43006,"high":5.4301,"low":5.43002,"close":5.43002,"volume":9.899999618530273},{"timestamp":1742358540000,"open":5.43002,"high":5.43002,"low":5.42991,"close":5.42998,"volume":11.699999809265137},{"timestamp":1742358600000,"open":5.43002,"high":5.43006,"low":5.42996,"close":5.43005,"volume":11.699999809265137},{"timestamp":1742358660000,"open":5.4301,"high":5.43014,"low":5.43005,"close":5.43005,"volume":14.399999618530273},{"timestamp":1742358720000,"open":5.43005,"high":5.43006,"low":5.42996,"close":5.42996,"volume":17.100000381469727},{"timestamp":1742358780000,"open":5.42997,"high":5.43002,"low":5.42993,"close":5.43002,"volume":10.800000190734863},{"timestamp":1742358840000,"open":5.43001,"high":5.43008,"low":5.42993,"close":5.42993,"volume":14.399999618530273},{"timestamp":1742358900000,"open":5.42999,"high":5.43008,"low":5.42999,"close":5.43008,"volume":5.400000095367432},{"timestamp":1742358960000,"open":5.43006,"high":5.43006,"low":5.43006,"close":5.43006,"volume":0.8999999761581421},{"timestamp":1742359020000,"open":5.43003,"high":5.43003,"low":5.43002,"close":5.43002,"volume":1.7999999523162842},{"timestamp":1742359080000,"open":5.42997,"high":5.42997,"low":5.42986,"close":5.42987,"volume":6.300000190734863},{"timestamp":1742359140000,"open":5.42986,"high":5.42996,"low":5.42986,"close":5.42991,"volume":18.899999618530273},{"timestamp":1742359200000,"open":5.42992,"high":5.42992,"low":5.42949,"close":5.42949,"volume":8.100000381469727},{"timestamp":1742359260000,"open":5.42939,"high":5.42952,"low":5.42922,"close":5.42948,"volume":19.799999237060547},{"timestamp":1742359320000,"open":5.42948,"high":5.42949,"low":5.42929,"close":5.42929,"volume":10.800000190734863},{"timestamp":1742359380000,"open":5.42929,"high":5.42938,"low":5.42929,"close":5.42938,"volume":7.199999809265137},{"timestamp":1742359440000,"open":5.42943,"high":5.42948,"low":5.42934,"close":5.42934,"volume":9},{"timestamp":1742359500000,"open":5.42942,"high":5.42956,"low":5.42942,"close":5.42956,"volume":6.300000190734863},{"timestamp":1742359560000,"open":5.42956,"high":5.42956,"low":5.42937,"close":5.42937,"volume":13.5},{"timestamp":1742359620000,"open":5.42938,"high":5.42943,"low":5.42932,"close":5.42943,"volume":13.5},{"timestamp":1742359680000,"open":5.42947,"high":5.42971,"low":5.42947,"close":5.42968,"volume":9},{"timestamp":1742359740000,"open":5.42969,"high":5.42969,"low":5.42931,"close":5.42934,"volume":9.899999618530273},{"timestamp":1742359800000,"open":5.4294,"high":5.42956,"low":5.42939,"close":5.42951,"volume":10.800000190734863},{"timestamp":1742359860000,"open":5.42951,"high":5.42951,"low":5.42941,"close":5.42941,"volume":3.5999999046325684},{"timestamp":1742359920000,"open":5.42947,"high":5.42947,"low":5.42947,"close":5.42947,"volume":1.7999999523162842},{"timestamp":1742359980000,"open":5.42936,"high":5.42945,"low":5.42936,"close":5.42944,"volume":13.5},{"timestamp":1742360040000,"open":5.42952,"high":5.42952,"low":5.42946,"close":5.42947,"volume":6.300000190734863},{"timestamp":1742360100000,"open":5.42947,"high":5.42962,"low":5.42943,"close":5.42961,"volume":15.300000190734863},{"timestamp":1742360160000,"open":5.42962,"high":5.43012,"low":5.42962,"close":5.4301,"volume":12.600000381469727},{"timestamp":1742360220000,"open":5.4301,"high":5.4302,"low":5.42981,"close":5.42981,"volume":36.900001525878906},{"timestamp":1742360280000,"open":5.42989,"high":5.43005,"low":5.42978,"close":5.43005,"volume":27},{"timestamp":1742360340000,"open":5.43013,"high":5.43017,"low":5.42998,"close":5.43002,"volume":9},{"timestamp":1742360400000,"open":5.43007,"high":5.43039,"low":5.43003,"close":5.43036,"volume":24.299999237060547},{"timestamp":1742360460000,"open":5.4303,"high":5.43041,"low":5.43006,"close":5.43035,"volume":26.100000381469727},{"timestamp":1742360520000,"open":5.43035,"high":5.4304,"low":5.43028,"close":5.43028,"volume":18.899999618530273},{"timestamp":1742360580000,"open":5.43036,"high":5.43041,"low":5.43026,"close":5.43026,"volume":17.100000381469727},{"timestamp":1742360640000,"open":5.43026,"high":5.43067,"low":5.43026,"close":5.43062,"volume":10.800000190734863},{"timestamp":1742360700000,"open":5.43063,"high":5.43067,"low":5.43043,"close":5.43067,"volume":17.100000381469727},{"timestamp":1742360760000,"open":5.43067,"high":5.43083,"low":5.43066,"close":5.43074,"volume":16.200000762939453},{"timestamp":1742360820000,"open":5.43073,"high":5.43098,"low":5.43073,"close":5.4309,"volume":19.799999237060547},{"timestamp":1742360880000,"open":5.4308,"high":5.4308,"low":5.4299,"close":5.43,"volume":28.799999237060547},{"timestamp":1742360940000,"open":5.42999,"high":5.43006,"low":5.42997,"close":5.42998,"volume":7.199999809265137},{"timestamp":1742361000000,"open":5.42998,"high":5.43059,"low":5.42998,"close":5.43059,"volume":26.100000381469727},{"timestamp":1742361060000,"open":5.43058,"high":5.43071,"low":5.43052,"close":5.43063,"volume":19.799999237060547},{"timestamp":1742361120000,"open":5.43064,"high":5.43064,"low":5.43053,"close":5.43057,"volume":16.200000762939453},{"timestamp":1742361180000,"open":5.43056,"high":5.43056,"low":5.43047,"close":5.43048,"volume":10.800000190734863},{"timestamp":1742361240000,"open":5.43047,"high":5.43053,"low":5.43047,"close":5.43052,"volume":9},{"timestamp":1742361300000,"open":5.43052,"high":5.4307,"low":5.43048,"close":5.4305,"volume":19.799999237060547},{"timestamp":1742361360000,"open":5.43044,"high":5.43044,"low":5.43015,"close":5.43015,"volume":12.600000381469727},{"timestamp":1742361420000,"open":5.43014,"high":5.43015,"low":5.4301,"close":5.4301,"volume":7.199999809265137},{"timestamp":1742361480000,"open":5.43005,"high":5.43005,"low":5.42989,"close":5.42989,"volume":19.799999237060547},{"timestamp":1742361540000,"open":5.42959,"high":5.42965,"low":5.42937,"close":5.42945,"volume":22.5},{"timestamp":1742361600000,"open":5.42945,"high":5.42948,"low":5.42933,"close":5.42941,"volume":15.300000190734863},{"timestamp":1742361660000,"open":5.4295,"high":5.42951,"low":5.42935,"close":5.42947,"volume":23.399999618530273},{"timestamp":1742361720000,"open":5.42942,"high":5.42947,"low":5.42926,"close":5.42942,"volume":12.600000381469727},{"timestamp":1742361780000,"open":5.42946,"high":5.4297,"low":5.42924,"close":5.4293,"volume":17.100000381469727},{"timestamp":1742361840000,"open":5.42929,"high":5.42981,"low":5.42929,"close":5.42972,"volume":14.399999618530273},{"timestamp":1742361900000,"open":5.42973,"high":5.42977,"low":5.42953,"close":5.42973,"volume":23.399999618530273},{"timestamp":1742361960000,"open":5.42977,"high":5.42986,"low":5.42968,"close":5.42968,"volume":12.600000381469727},{"timestamp":1742362020000,"open":5.42973,"high":5.42973,"low":5.42962,"close":5.42964,"volume":9.899999618530273},{"timestamp":1742362080000,"open":5.42965,"high":5.42985,"low":5.42955,"close":5.42955,"volume":17.100000381469727},{"timestamp":1742362140000,"open":5.42954,"high":5.42959,"low":5.4295,"close":5.42954,"volume":16.200000762939453},{"timestamp":1742362200000,"open":5.42958,"high":5.42959,"low":5.42946,"close":5.42952,"volume":16.200000762939453},{"timestamp":1742362260000,"open":5.42953,"high":5.42959,"low":5.42947,"close":5.42953,"volume":18},{"timestamp":1742362320000,"open":5.42953,"high":5.43032,"low":5.42952,"close":5.43032,"volume":21.600000381469727},{"timestamp":1742362380000,"open":5.43032,"high":5.43032,"low":5.42994,"close":5.43009,"volume":26.100000381469727},{"timestamp":1742362440000,"open":5.43012,"high":5.43013,"low":5.4299,"close":5.43008,"volume":24.299999237060547},{"timestamp":1742362500000,"open":5.43007,"high":5.43008,"low":5.42988,"close":5.43002,"volume":26.100000381469727},{"timestamp":1742362560000,"open":5.42989,"high":5.43012,"low":5.42984,"close":5.43002,"volume":26.100000381469727},{"timestamp":1742362620000,"open":5.42994,"high":5.42994,"low":5.42967,"close":5.42967,"volume":16.200000762939453},{"timestamp":1742362680000,"open":5.42959,"high":5.42973,"low":5.42958,"close":5.42973,"volume":11.699999809265137},{"timestamp":1742362740000,"open":5.42974,"high":5.43003,"low":5.42973,"close":5.43003,"volume":24.299999237060547},{"timestamp":1742362800000,"open":5.42993,"high":5.43002,"low":5.42977,"close":5.42996,"volume":23.399999618530273},{"timestamp":1742362860000,"open":5.42995,"high":5.42995,"low":5.42975,"close":5.42995,"volume":17.100000381469727},{"timestamp":1742362920000,"open":5.43001,"high":5.43009,"low":5.42996,"close":5.43009,"volume":12.600000381469727},{"timestamp":1742362980000,"open":5.43008,"high":5.43014,"low":5.43008,"close":5.43014,"volume":14.399999618530273},{"timestamp":1742363040000,"open":5.43013,"high":5.4303,"low":5.43012,"close":5.4302,"volume":21.600000381469727},{"timestamp":1742363100000,"open":5.43027,"high":5.43027,"low":5.42991,"close":5.42992,"volume":34.20000076293945},{"timestamp":1742363160000,"open":5.43,"high":5.43008,"low":5.42983,"close":5.43008,"volume":13.5},{"timestamp":1742363220000,"open":5.43016,"high":5.43028,"low":5.42997,"close":5.4301,"volume":26.100000381469727},{"timestamp":1742363280000,"open":5.43011,"high":5.43022,"low":5.4301,"close":5.43022,"volume":10.800000190734863},{"timestamp":1742363340000,"open":5.43018,"high":5.43032,"low":5.43016,"close":5.43026,"volume":25.200000762939453},{"timestamp":1742363400000,"open":5.43043,"high":5.43043,"low":5.43033,"close":5.43039,"volume":22.5},{"timestamp":1742363460000,"open":5.43038,"high":5.43038,"low":5.42964,"close":5.42965,"volume":17.100000381469727},{"timestamp":1742363520000,"open":5.42958,"high":5.42963,"low":5.42958,"close":5.42962,"volume":13.5},{"timestamp":1742363580000,"open":5.42954,"high":5.42954,"low":5.4291,"close":5.42911,"volume":18},{"timestamp":1742363640000,"open":5.42911,"high":5.42931,"low":5.42908,"close":5.42926,"volume":16.200000762939453},{"timestamp":1742363700000,"open":5.42917,"high":5.42923,"low":5.42917,"close":5.42923,"volume":7.199999809265137},{"timestamp":1742363760000,"open":5.42918,"high":5.42924,"low":5.42903,"close":5.42924,"volume":23.399999618530273},{"timestamp":1742363820000,"open":5.42923,"high":5.4295,"low":5.42912,"close":5.42943,"volume":35.099998474121094},{"timestamp":1742363880000,"open":5.42943,"high":5.42944,"low":5.42935,"close":5.42939,"volume":19.799999237060547},{"timestamp":1742363940000,"open":5.42953,"high":5.4296,"low":5.42951,"close":5.42951,"volume":19.799999237060547},{"timestamp":1742364000000,"open":5.42959,"high":5.42975,"low":5.42959,"close":5.42969,"volume":20.700000762939453},{"timestamp":1742364060000,"open":5.4297,"high":5.43042,"low":5.42969,"close":5.43028,"volume":36.900001525878906},{"timestamp":1742364120000,"open":5.43033,"high":5.43033,"low":5.42971,"close":5.43012,"volume":30.600000381469727},{"timestamp":1742364180000,"open":5.43005,"high":5.43014,"low":5.43005,"close":5.43008,"volume":16.200000762939453},{"timestamp":1742364240000,"open":5.43008,"high":5.43009,"low":5.4296,"close":5.4296,"volume":22.5},{"timestamp":1742364300000,"open":5.42959,"high":5.42965,"low":5.42952,"close":5.42952,"volume":11.699999809265137},{"timestamp":1742364360000,"open":5.42951,"high":5.42951,"low":5.42909,"close":5.42909,"volume":13.5},{"timestamp":1742364420000,"open":5.42917,"high":5.42921,"low":5.42916,"close":5.4292,"volume":9.899999618530273},{"timestamp":1742364480000,"open":5.42921,"high":5.42921,"low":5.42914,"close":5.42919,"volume":8.100000381469727},{"timestamp":1742364540000,"open":5.4291,"high":5.4291,"low":5.42872,"close":5.42877,"volume":17.100000381469727},{"timestamp":1742364600000,"open":5.42877,"high":5.42941,"low":5.42854,"close":5.42938,"volume":23.399999618530273},{"timestamp":1742364660000,"open":5.42937,"high":5.42945,"low":5.42934,"close":5.42934,"volume":20.700000762939453},{"timestamp":1742364720000,"open":5.42929,"high":5.42942,"low":5.42923,"close":5.42937,"volume":33.29999923706055},{"timestamp":1742364780000,"open":5.42937,"high":5.42938,"low":5.42919,"close":5.42929,"volume":16.200000762939453},{"timestamp":1742364840000,"open":5.42932,"high":5.42944,"low":5.42901,"close":5.42916,"volume":34.20000076293945},{"timestamp":1742364900000,"open":5.42909,"high":5.42909,"low":5.42888,"close":5.42896,"volume":22.5},{"timestamp":1742364960000,"open":5.42896,"high":5.42896,"low":5.42866,"close":5.42875,"volume":21.600000381469727},{"timestamp":1742365020000,"open":5.42879,"high":5.42879,"low":5.42861,"close":5.42875,"volume":14.399999618530273},{"timestamp":1742365080000,"open":5.42867,"high":5.42867,"low":5.42776,"close":5.42779,"volume":25.200000762939453},{"timestamp":1742365140000,"open":5.42779,"high":5.42798,"low":5.42774,"close":5.42784,"volume":18.899999618530273},{"timestamp":1742365200000,"open":5.42784,"high":5.42784,"low":5.42753,"close":5.42759,"volume":17.100000381469727},{"timestamp":1742365260000,"open":5.42759,"high":5.42834,"low":5.42759,"close":5.42834,"volume":28.799999237060547},{"timestamp":1742365320000,"open":5.42831,"high":5.42857,"low":5.4283,"close":5.42857,"volume":21.600000381469727},{"timestamp":1742365380000,"open":5.42849,"high":5.42871,"low":5.42849,"close":5.42865,"volume":21.600000381469727},{"timestamp":1742365440000,"open":5.42865,"high":5.42876,"low":5.42865,"close":5.4287,"volume":10.800000190734863},{"timestamp":1742365500000,"open":5.42865,"high":5.42942,"low":5.42865,"close":5.42928,"volume":36},{"timestamp":1742365560000,"open":5.42928,"high":5.4293,"low":5.42928,"close":5.42929,"volume":13.5},{"timestamp":1742365620000,"open":5.4294,"high":5.42975,"low":5.4294,"close":5.42968,"volume":25.200000762939453},{"timestamp":1742365680000,"open":5.42968,"high":5.42968,"low":5.42926,"close":5.42926,"volume":17.100000381469727},{"timestamp":1742365740000,"open":5.42927,"high":5.42967,"low":5.42926,"close":5.42967,"volume":18},{"timestamp":1742365800000,"open":5.42968,"high":5.42968,"low":5.42892,"close":5.42893,"volume":37.79999923706055},{"timestamp":1742365860000,"open":5.42892,"high":5.42893,"low":5.4289,"close":5.42891,"volume":19.799999237060547},{"timestamp":1742365920000,"open":5.42891,"high":5.42909,"low":5.42891,"close":5.42892,"volume":17.100000381469727},{"timestamp":1742365980000,"open":5.42896,"high":5.42933,"low":5.42896,"close":5.42933,"volume":30.600000381469727},{"timestamp":1742366040000,"open":5.42933,"high":5.43034,"low":5.42929,"close":5.43009,"volume":34.20000076293945},{"timestamp":1742366100000,"open":5.4301,"high":5.43035,"low":5.42994,"close":5.43035,"volume":26.100000381469727},{"timestamp":1742366160000,"open":5.43035,"high":5.43035,"low":5.43022,"close":5.43024,"volume":13.5},{"timestamp":1742366220000,"open":5.43024,"high":5.43024,"low":5.42979,"close":5.42989,"volume":25.200000762939453},{"timestamp":1742366280000,"open":5.4299,"high":5.4299,"low":5.4293,"close":5.42947,"volume":29.700000762939453},{"timestamp":1742366340000,"open":5.42938,"high":5.42938,"low":5.42883,"close":5.42907,"volume":32.400001525878906},{"timestamp":1742366400000,"open":5.42906,"high":5.42927,"low":5.42892,"close":5.42919,"volume":32.400001525878906},{"timestamp":1742366460000,"open":5.42914,"high":5.42928,"low":5.42848,"close":5.42848,"volume":27},{"timestamp":1742366520000,"open":5.42857,"high":5.42857,"low":5.42833,"close":5.42845,"volume":33.29999923706055},{"timestamp":1742366580000,"open":5.42845,"high":5.42909,"low":5.42845,"close":5.42909,"volume":36},{"timestamp":1742366640000,"open":5.42909,"high":5.42933,"low":5.42909,"close":5.42933,"volume":39.599998474121094},{"timestamp":1742366700000,"open":5.42933,"high":5.42997,"low":5.42923,"close":5.42997,"volume":44.099998474121094},{"timestamp":1742366760000,"open":5.43004,"high":5.43042,"low":5.42949,"close":5.43042,"volume":31.5},{"timestamp":1742366820000,"open":5.43041,"high":5.43055,"low":5.43041,"close":5.43055,"volume":15.300000190734863},{"timestamp":1742366880000,"open":5.43054,"high":5.43063,"low":5.43054,"close":5.43057,"volume":25.200000762939453},{"timestamp":1742366940000,"open":5.43057,"high":5.4311,"low":5.43056,"close":5.4309,"volume":38.70000076293945},{"timestamp":1742367000000,"open":5.431,"high":5.43105,"low":5.43088,"close":5.43095,"volume":30.600000381469727},{"timestamp":1742367060000,"open":5.43104,"high":5.43142,"low":5.4303,"close":5.43049,"volume":41.400001525878906},{"timestamp":1742367120000,"open":5.4305,"high":5.43077,"low":5.43019,"close":5.43021,"volume":36.900001525878906},{"timestamp":1742367180000,"open":5.43022,"high":5.43028,"low":5.43017,"close":5.43022,"volume":21.600000381469727},{"timestamp":1742367240000,"open":5.43021,"high":5.43023,"low":5.42999,"close":5.43018,"volume":19.799999237060547},{"timestamp":1742367300000,"open":5.43018,"high":5.43018,"low":5.42982,"close":5.42986,"volume":19.799999237060547},{"timestamp":1742367360000,"open":5.42986,"high":5.42992,"low":5.42958,"close":5.42973,"volume":20.700000762939453},{"timestamp":1742367420000,"open":5.42963,"high":5.42964,"low":5.42924,"close":5.42941,"volume":41.400001525878906},{"timestamp":1742367480000,"open":5.4294,"high":5.42941,"low":5.42861,"close":5.42877,"volume":38.70000076293945},{"timestamp":1742367540000,"open":5.42876,"high":5.42876,"low":5.42784,"close":5.42825,"volume":39.599998474121094},{"timestamp":1742367600000,"open":5.42819,"high":5.42865,"low":5.42776,"close":5.42808,"volume":95.4000015258789},{"timestamp":1742367660000,"open":5.42808,"high":5.42821,"low":5.42665,"close":5.42666,"volume":97.19999694824219},{"timestamp":1742367720000,"open":5.42667,"high":5.42728,"low":5.42667,"close":5.42703,"volume":75.5999984741211},{"timestamp":1742367780000,"open":5.42703,"high":5.42751,"low":5.42699,"close":5.4271,"volume":49.5},{"timestamp":1742367840000,"open":5.427,"high":5.42712,"low":5.42694,"close":5.42706,"volume":39.599998474121094},{"timestamp":1742367900000,"open":5.42707,"high":5.42765,"low":5.427,"close":5.42711,"volume":52.20000076293945},{"timestamp":1742367960000,"open":5.42712,"high":5.42713,"low":5.4262,"close":5.42622,"volume":48.599998474121094},{"timestamp":1742368020000,"open":5.42621,"high":5.42664,"low":5.42576,"close":5.42653,"volume":45.900001525878906},{"timestamp":1742368080000,"open":5.42653,"high":5.42743,"low":5.42653,"close":5.42722,"volume":49.5},{"timestamp":1742368140000,"open":5.42719,"high":5.42745,"low":5.42708,"close":5.42708,"volume":45},{"timestamp":1742368200000,"open":5.42714,"high":5.42716,"low":5.42676,"close":5.42699,"volume":55.79999923706055},{"timestamp":1742368260000,"open":5.42698,"high":5.4274,"low":5.42622,"close":5.42739,"volume":49.5},{"timestamp":1742368320000,"open":5.42739,"high":5.42853,"low":5.42739,"close":5.42844,"volume":48.599998474121094},{"timestamp":1742368380000,"open":5.42837,"high":5.42837,"low":5.42719,"close":5.42729,"volume":54.900001525878906},{"timestamp":1742368440000,"open":5.42729,"high":5.42772,"low":5.4271,"close":5.42751,"volume":75.5999984741211},{"timestamp":1742368500000,"open":5.42747,"high":5.42785,"low":5.42644,"close":5.42669,"volume":75.5999984741211},{"timestamp":1742368560000,"open":5.42669,"high":5.42693,"low":5.42653,"close":5.42671,"volume":63.900001525878906},{"timestamp":1742368620000,"open":5.42665,"high":5.42667,"low":5.42634,"close":5.42662,"volume":42.29999923706055},{"timestamp":1742368680000,"open":5.42662,"high":5.42671,"low":5.42649,"close":5.42666,"volume":40.5},{"timestamp":1742368740000,"open":5.42663,"high":5.42675,"low":5.42634,"close":5.42654,"volume":48.599998474121094},{"timestamp":1742368800000,"open":5.42645,"high":5.42684,"low":5.42619,"close":5.42663,"volume":64.80000305175781},{"timestamp":1742368860000,"open":5.42656,"high":5.42681,"low":5.42626,"close":5.42681,"volume":46.79999923706055},{"timestamp":1742368920000,"open":5.42675,"high":5.42717,"low":5.42673,"close":5.42705,"volume":45},{"timestamp":1742368980000,"open":5.42702,"high":5.42724,"low":5.42653,"close":5.42705,"volume":52.20000076293945},{"timestamp":1742369040000,"open":5.42712,"high":5.42744,"low":5.42658,"close":5.42669,"volume":49.5},{"timestamp":1742369100000,"open":5.4266,"high":5.42729,"low":5.4266,"close":5.42719,"volume":44.099998474121094},{"timestamp":1742369160000,"open":5.4272,"high":5.42746,"low":5.42675,"close":5.42697,"volume":57.599998474121094},{"timestamp":1742369220000,"open":5.42681,"high":5.42742,"low":5.42671,"close":5.42733,"volume":39.599998474121094},{"timestamp":1742369280000,"open":5.4274,"high":5.42813,"low":5.42736,"close":5.42813,"volume":35.099998474121094},{"timestamp":1742369340000,"open":5.42814,"high":5.42828,"low":5.42794,"close":5.42827,"volume":59.400001525878906},{"timestamp":1742369400000,"open":5.42824,"high":5.42824,"low":5.42701,"close":5.42736,"volume":72},{"timestamp":1742369460000,"open":5.42741,"high":5.42756,"low":5.42732,"close":5.42753,"volume":60.29999923706055},{"timestamp":1742369520000,"open":5.4276,"high":5.4285,"low":5.4276,"close":5.42816,"volume":81},{"timestamp":1742369580000,"open":5.42816,"high":5.42824,"low":5.42783,"close":5.42784,"volume":38.70000076293945},{"timestamp":1742369640000,"open":5.42788,"high":5.42809,"low":5.42747,"close":5.42747,"volume":53.099998474121094},{"timestamp":1742369700000,"open":5.42735,"high":5.42751,"low":5.42713,"close":5.4274,"volume":59.400001525878906},{"timestamp":1742369760000,"open":5.42739,"high":5.42749,"low":5.42625,"close":5.42638,"volume":114.30000305175781},{"timestamp":1742369820000,"open":5.42641,"high":5.42669,"low":5.42465,"close":5.42493,"volume":171.89999389648438},{"timestamp":1742369880000,"open":5.42494,"high":5.42523,"low":5.42416,"close":5.42503,"volume":122.4000015258789},{"timestamp":1742369940000,"open":5.42498,"high":5.42535,"low":5.42423,"close":5.42442,"volume":105.30000305175781},{"timestamp":1742370000000,"open":5.42443,"high":5.42509,"low":5.42425,"close":5.42456,"volume":86.4000015258789},{"timestamp":1742370060000,"open":5.42451,"high":5.42486,"low":5.42385,"close":5.42427,"volume":93.5999984741211},{"timestamp":1742370120000,"open":5.42427,"high":5.42476,"low":5.4235,"close":5.42364,"volume":106.19999694824219},{"timestamp":1742370180000,"open":5.42367,"high":5.42367,"low":5.42268,"close":5.4231,"volume":134.10000610351562},{"timestamp":1742370240000,"open":5.42311,"high":5.42472,"low":5.42232,"close":5.42472,"volume":113.4000015258789},{"timestamp":1742370300000,"open":5.42473,"high":5.42505,"low":5.42413,"close":5.42448,"volume":96.30000305175781},{"timestamp":1742370360000,"open":5.42443,"high":5.42443,"low":5.42334,"close":5.42433,"volume":94.5},{"timestamp":1742370420000,"open":5.4241,"high":5.4242,"low":5.4228,"close":5.423,"volume":144.89999389648438},{"timestamp":1742370480000,"open":5.42286,"high":5.42405,"low":5.42232,"close":5.42387,"volume":135},{"timestamp":1742370540000,"open":5.42389,"high":5.42483,"low":5.42376,"close":5.42483,"volume":108.9000015258789},{"timestamp":1742370600000,"open":5.42477,"high":5.42599,"low":5.42431,"close":5.42592,"volume":88.19999694824219},{"timestamp":1742370660000,"open":5.42597,"high":5.42602,"low":5.4248,"close":5.42504,"volume":93.5999984741211},{"timestamp":1742370720000,"open":5.42499,"high":5.42609,"low":5.42483,"close":5.42596,"volume":100.80000305175781},{"timestamp":1742370780000,"open":5.42591,"high":5.4261,"low":5.42496,"close":5.42501,"volume":99.9000015258789},{"timestamp":1742370840000,"open":5.42502,"high":5.42587,"low":5.42496,"close":5.42566,"volume":73.80000305175781},{"timestamp":1742370900000,"open":5.42565,"high":5.42614,"low":5.42561,"close":5.42573,"volume":72.9000015258789},{"timestamp":1742370960000,"open":5.42568,"high":5.42612,"low":5.4248,"close":5.42498,"volume":81},{"timestamp":1742371020000,"open":5.42502,"high":5.42502,"low":5.42384,"close":5.42406,"volume":81},{"timestamp":1742371080000,"open":5.42404,"high":5.42406,"low":5.4235,"close":5.4236,"volume":60.29999923706055},{"timestamp":1742371140000,"open":5.42361,"high":5.4239,"low":5.42329,"close":5.4239,"volume":82.80000305175781},{"timestamp":1742371200000,"open":5.42393,"high":5.42643,"low":5.42357,"close":5.42627,"volume":140.39999389648438},{"timestamp":1742371260000,"open":5.42622,"high":5.42651,"low":5.42596,"close":5.42651,"volume":100.80000305175781},{"timestamp":1742371320000,"open":5.42646,"high":5.42744,"low":5.42645,"close":5.42744,"volume":85.5},{"timestamp":1742371380000,"open":5.42738,"high":5.42773,"low":5.427,"close":5.42745,"volume":74.69999694824219},{"timestamp":1742371440000,"open":5.42725,"high":5.42745,"low":5.42663,"close":5.42704,"volume":97.19999694824219},{"timestamp":1742371500000,"open":5.42705,"high":5.42794,"low":5.4262,"close":5.42794,"volume":81},{"timestamp":1742371560000,"open":5.42794,"high":5.42798,"low":5.42703,"close":5.42756,"volume":81.9000015258789},{"timestamp":1742371620000,"open":5.42753,"high":5.42794,"low":5.42745,"close":5.42768,"volume":61.20000076293945},{"timestamp":1742371680000,"open":5.42761,"high":5.42831,"low":5.42758,"close":5.42809,"volume":72.9000015258789},{"timestamp":1742371740000,"open":5.42801,"high":5.42885,"low":5.42784,"close":5.42853,"volume":79.19999694824219},{"timestamp":1742371800000,"open":5.4286,"high":5.42868,"low":5.42661,"close":5.4268,"volume":91.80000305175781},{"timestamp":1742371860000,"open":5.42677,"high":5.42767,"low":5.42664,"close":5.42744,"volume":94.5},{"timestamp":1742371920000,"open":5.4274,"high":5.42767,"low":5.42702,"close":5.42731,"volume":70.19999694824219},{"timestamp":1742371980000,"open":5.42722,"high":5.42757,"low":5.42692,"close":5.42738,"volume":79.19999694824219},{"timestamp":1742372040000,"open":5.42739,"high":5.42828,"low":5.42682,"close":5.42812,"volume":70.19999694824219},{"timestamp":1742372100000,"open":5.42811,"high":5.42873,"low":5.42787,"close":5.42811,"volume":60.29999923706055},{"timestamp":1742372160000,"open":5.42815,"high":5.42881,"low":5.42781,"close":5.42799,"volume":86.4000015258789},{"timestamp":1742372220000,"open":5.42799,"high":5.42909,"low":5.42774,"close":5.42895,"volume":57.599998474121094},{"timestamp":1742372280000,"open":5.42888,"high":5.42935,"low":5.42879,"close":5.42901,"volume":61.20000076293945},{"timestamp":1742372340000,"open":5.42906,"high":5.43017,"low":5.42906,"close":5.43013,"volume":55.79999923706055},{"timestamp":1742372400000,"open":5.43012,"high":5.43086,"low":5.42983,"close":5.43047,"volume":80.0999984741211},{"timestamp":1742372460000,"open":5.43044,"high":5.43044,"low":5.42968,"close":5.43037,"volume":66.5999984741211},{"timestamp":1742372520000,"open":5.43033,"high":5.43039,"low":5.42975,"close":5.4301,"volume":61.20000076293945},{"timestamp":1742372580000,"open":5.43017,"high":5.43047,"low":5.42979,"close":5.43012,"volume":59.400001525878906},{"timestamp":1742372640000,"open":5.43007,"high":5.43047,"low":5.42961,"close":5.43041,"volume":81},{"timestamp":1742372700000,"open":5.43036,"high":5.43038,"low":5.4295,"close":5.42954,"volume":63},{"timestamp":1742372760000,"open":5.42953,"high":5.42973,"low":5.42949,"close":5.4296,"volume":45},{"timestamp":1742372820000,"open":5.42959,"high":5.4298,"low":5.42947,"close":5.4297,"volume":36.900001525878906},{"timestamp":1742372880000,"open":5.42973,"high":5.43051,"low":5.42954,"close":5.43051,"volume":67.5},{"timestamp":1742372940000,"open":5.43051,"high":5.43066,"low":5.4303,"close":5.43042,"volume":72.9000015258789},{"timestamp":1742373000000,"open":5.43037,"high":5.4305,"low":5.42922,"close":5.42922,"volume":70.19999694824219},{"timestamp":1742373060000,"open":5.42925,"high":5.42944,"low":5.42903,"close":5.42904,"volume":63.900001525878906},{"timestamp":1742373120000,"open":5.42901,"high":5.42995,"low":5.42878,"close":5.42966,"volume":79.19999694824219},{"timestamp":1742373180000,"open":5.4297,"high":5.42985,"low":5.42938,"close":5.42953,"volume":57.599998474121094},{"timestamp":1742373240000,"open":5.42957,"high":5.42982,"low":5.42915,"close":5.42942,"volume":63},{"timestamp":1742373300000,"open":5.42941,"high":5.42955,"low":5.42898,"close":5.4291,"volume":44.099998474121094},{"timestamp":1742373360000,"open":5.42915,"high":5.42985,"low":5.4291,"close":5.42951,"volume":57.599998474121094},{"timestamp":1742373420000,"open":5.42946,"high":5.42974,"low":5.42916,"close":5.42931,"volume":62.099998474121094},{"timestamp":1742373480000,"open":5.42934,"high":5.42965,"low":5.42886,"close":5.42886,"volume":52.20000076293945},{"timestamp":1742373540000,"open":5.42885,"high":5.42912,"low":5.4286,"close":5.42893,"volume":54.900001525878906},{"timestamp":1742373600000,"open":5.42892,"high":5.42905,"low":5.42858,"close":5.42877,"volume":71.0999984741211},{"timestamp":1742373660000,"open":5.42881,"high":5.4291,"low":5.42862,"close":5.42872,"volume":80.0999984741211},{"timestamp":1742373720000,"open":5.42877,"high":5.42909,"low":5.42781,"close":5.42784,"volume":61.20000076293945},{"timestamp":1742373780000,"open":5.428,"high":5.42825,"low":5.42732,"close":5.42758,"volume":74.69999694824219},{"timestamp":1742373840000,"open":5.42753,"high":5.42787,"low":5.42747,"close":5.42759,"volume":36.900001525878906},{"timestamp":1742373900000,"open":5.42752,"high":5.42764,"low":5.42739,"close":5.42751,"volume":44.099998474121094},{"timestamp":1742373960000,"open":5.4276,"high":5.42786,"low":5.42754,"close":5.42772,"volume":54.900001525878906},{"timestamp":1742374020000,"open":5.42772,"high":5.42791,"low":5.42743,"close":5.42757,"volume":40.5},{"timestamp":1742374080000,"open":5.42757,"high":5.42793,"low":5.42743,"close":5.42793,"volume":61.20000076293945},{"timestamp":1742374140000,"open":5.42786,"high":5.42786,"low":5.42706,"close":5.42708,"volume":55.79999923706055},{"timestamp":1742374200000,"open":5.42701,"high":5.42701,"low":5.42625,"close":5.42629,"volume":44.099998474121094},{"timestamp":1742374260000,"open":5.4263,"high":5.42634,"low":5.42523,"close":5.42532,"volume":50.400001525878906},{"timestamp":1742374320000,"open":5.42534,"high":5.42566,"low":5.42502,"close":5.42564,"volume":64.80000305175781},{"timestamp":1742374380000,"open":5.42565,"high":5.42574,"low":5.42518,"close":5.42562,"volume":68.4000015258789},{"timestamp":1742374440000,"open":5.42566,"high":5.42701,"low":5.4253,"close":5.42694,"volume":61.20000076293945},{"timestamp":1742374500000,"open":5.42696,"high":5.42701,"low":5.42658,"close":5.42667,"volume":28.799999237060547},{"timestamp":1742374560000,"open":5.42672,"high":5.42672,"low":5.42599,"close":5.42599,"volume":42.29999923706055},{"timestamp":1742374620000,"open":5.42595,"high":5.42599,"low":5.42528,"close":5.4255,"volume":66.5999984741211},{"timestamp":1742374680000,"open":5.4255,"high":5.42608,"low":5.4255,"close":5.42588,"volume":58.5},{"timestamp":1742374740000,"open":5.42588,"high":5.42606,"low":5.42532,"close":5.42557,"volume":81.9000015258789},{"timestamp":1742374800000,"open":5.42557,"high":5.42562,"low":5.42498,"close":5.42559,"volume":61.20000076293945},{"timestamp":1742374860000,"open":5.42558,"high":5.4258,"low":5.42486,"close":5.42504,"volume":63},{"timestamp":1742374920000,"open":5.425,"high":5.42506,"low":5.4247,"close":5.42499,"volume":45.900001525878906},{"timestamp":1742374980000,"open":5.42498,"high":5.42527,"low":5.42445,"close":5.42445,"volume":57.599998474121094},{"timestamp":1742375040000,"open":5.42445,"high":5.42463,"low":5.42399,"close":5.42449,"volume":54},{"timestamp":1742375100000,"open":5.42445,"high":5.42507,"low":5.42401,"close":5.42507,"volume":59.400001525878906},{"timestamp":1742375160000,"open":5.42515,"high":5.42532,"low":5.42444,"close":5.42444,"volume":51.29999923706055},{"timestamp":1742375220000,"open":5.42444,"high":5.42569,"low":5.42444,"close":5.42569,"volume":77.4000015258789},{"timestamp":1742375280000,"open":5.42567,"high":5.42592,"low":5.42548,"close":5.42578,"volume":56.70000076293945},{"timestamp":1742375340000,"open":5.42582,"high":5.42614,"low":5.42582,"close":5.42592,"volume":28.799999237060547},{"timestamp":1742375400000,"open":5.42596,"high":5.42609,"low":5.42585,"close":5.42599,"volume":43.20000076293945},{"timestamp":1742375460000,"open":5.426,"high":5.426,"low":5.42552,"close":5.42575,"volume":41.400001525878906},{"timestamp":1742375520000,"open":5.4257,"high":5.4257,"low":5.42487,"close":5.42515,"volume":40.5},{"timestamp":1742375580000,"open":5.42516,"high":5.42516,"low":5.42335,"close":5.42365,"volume":76.5},{"timestamp":1742375640000,"open":5.42365,"high":5.42379,"low":5.42313,"close":5.42319,"volume":39.599998474121094},{"timestamp":1742375700000,"open":5.42314,"high":5.42373,"low":5.42305,"close":5.4237,"volume":48.599998474121094},{"timestamp":1742375760000,"open":5.42375,"high":5.42408,"low":5.42375,"close":5.42397,"volume":34.20000076293945},{"timestamp":1742375820000,"open":5.4239,"high":5.42477,"low":5.42382,"close":5.42473,"volume":51.29999923706055},{"timestamp":1742375880000,"open":5.4247,"high":5.42474,"low":5.42415,"close":5.42428,"volume":57.599998474121094},{"timestamp":1742375940000,"open":5.4242,"high":5.42453,"low":5.42397,"close":5.42407,"volume":63.900001525878906},{"timestamp":1742376000000,"open":5.42407,"high":5.42413,"low":5.42361,"close":5.42412,"volume":61.20000076293945},{"timestamp":1742376060000,"open":5.42413,"high":5.42436,"low":5.42349,"close":5.42366,"volume":57.599998474121094},{"timestamp":1742376120000,"open":5.42366,"high":5.4239,"low":5.42365,"close":5.42369,"volume":47.70000076293945},{"timestamp":1742376180000,"open":5.42363,"high":5.4242,"low":5.42342,"close":5.42405,"volume":61.20000076293945},{"timestamp":1742376240000,"open":5.42404,"high":5.42528,"low":5.42396,"close":5.42512,"volume":65.69999694824219},{"timestamp":1742376300000,"open":5.42524,"high":5.42535,"low":5.42462,"close":5.42466,"volume":48.599998474121094},{"timestamp":1742376360000,"open":5.42454,"high":5.42494,"low":5.42431,"close":5.42494,"volume":54},{"timestamp":1742376420000,"open":5.42489,"high":5.42506,"low":5.42461,"close":5.42494,"volume":63.900001525878906},{"timestamp":1742376480000,"open":5.42504,"high":5.42507,"low":5.42469,"close":5.42474,"volume":44.099998474121094},{"timestamp":1742376540000,"open":5.42477,"high":5.42504,"low":5.42473,"close":5.42492,"volume":36},{"timestamp":1742376600000,"open":5.42486,"high":5.42509,"low":5.42479,"close":5.425,"volume":29.700000762939453},{"timestamp":1742376660000,"open":5.42504,"high":5.42621,"low":5.42486,"close":5.42621,"volume":42.29999923706055},{"timestamp":1742376720000,"open":5.42615,"high":5.42692,"low":5.42612,"close":5.42657,"volume":51.29999923706055},{"timestamp":1742376780000,"open":5.42656,"high":5.42671,"low":5.42642,"close":5.42652,"volume":54.900001525878906},{"timestamp":1742376840000,"open":5.42648,"high":5.42653,"low":5.42598,"close":5.42602,"volume":39.599998474121094},{"timestamp":1742376900000,"open":5.42601,"high":5.42601,"low":5.42553,"close":5.42591,"volume":45.900001525878906},{"timestamp":1742376960000,"open":5.4259,"high":5.42609,"low":5.42549,"close":5.42608,"volume":45},{"timestamp":1742377020000,"open":5.42609,"high":5.4262,"low":5.42575,"close":5.42601,"volume":40.5},{"timestamp":1742377080000,"open":5.426,"high":5.426,"low":5.42502,"close":5.42509,"volume":67.5},{"timestamp":1742377140000,"open":5.42509,"high":5.42523,"low":5.42505,"close":5.42509,"volume":42.29999923706055},{"timestamp":1742377200000,"open":5.4251,"high":5.42536,"low":5.42491,"close":5.42536,"volume":39.599998474121094},{"timestamp":1742377260000,"open":5.42536,"high":5.42596,"low":5.42494,"close":5.42528,"volume":60.29999923706055},{"timestamp":1742377320000,"open":5.42528,"high":5.42553,"low":5.42514,"close":5.42539,"volume":63},{"timestamp":1742377380000,"open":5.42534,"high":5.42573,"low":5.42521,"close":5.42565,"volume":45},{"timestamp":1742377440000,"open":5.42565,"high":5.42565,"low":5.42517,"close":5.42559,"volume":47.70000076293945},{"timestamp":1742377500000,"open":5.42562,"high":5.42567,"low":5.42506,"close":5.42506,"volume":28.799999237060547},{"timestamp":1742377560000,"open":5.42505,"high":5.42524,"low":5.42502,"close":5.42524,"volume":27},{"timestamp":1742377620000,"open":5.42523,"high":5.42523,"low":5.42408,"close":5.42412,"volume":33.29999923706055},{"timestamp":1742377680000,"open":5.42404,"high":5.42405,"low":5.42355,"close":5.42368,"volume":44.099998474121094},{"timestamp":1742377740000,"open":5.42367,"high":5.42435,"low":5.42359,"close":5.42429,"volume":41.400001525878906},{"timestamp":1742377800000,"open":5.42434,"high":5.42456,"low":5.42418,"close":5.42453,"volume":47.70000076293945},{"timestamp":1742377860000,"open":5.42452,"high":5.42497,"low":5.42401,"close":5.42496,"volume":69.30000305175781},{"timestamp":1742377920000,"open":5.42493,"high":5.426,"low":5.42488,"close":5.42597,"volume":71.0999984741211},{"timestamp":1742377980000,"open":5.42601,"high":5.42618,"low":5.42525,"close":5.42589,"volume":61.20000076293945},{"timestamp":1742378040000,"open":5.42594,"high":5.42594,"low":5.42514,"close":5.42532,"volume":54},{"timestamp":1742378100000,"open":5.42528,"high":5.42559,"low":5.42497,"close":5.42498,"volume":84.5999984741211},{"timestamp":1742378160000,"open":5.42494,"high":5.42553,"low":5.4246,"close":5.42542,"volume":52.20000076293945},{"timestamp":1742378220000,"open":5.42553,"high":5.42584,"low":5.42543,"close":5.42572,"volume":32.400001525878906},{"timestamp":1742378280000,"open":5.42568,"high":5.42579,"low":5.4256,"close":5.42575,"volume":36.900001525878906},{"timestamp":1742378340000,"open":5.42575,"high":5.42575,"low":5.42472,"close":5.42512,"volume":27.899999618530273},{"timestamp":1742378400000,"open":5.42506,"high":5.42561,"low":5.42493,"close":5.42499,"volume":31.5},{"timestamp":1742378460000,"open":5.42502,"high":5.42502,"low":5.42421,"close":5.42421,"volume":36},{"timestamp":1742378520000,"open":5.42419,"high":5.4242,"low":5.42356,"close":5.42356,"volume":47.70000076293945},{"timestamp":1742378580000,"open":5.42394,"high":5.42427,"low":5.42377,"close":5.42379,"volume":71.0999984741211},{"timestamp":1742378640000,"open":5.42381,"high":5.42393,"low":5.42347,"close":5.42377,"volume":53.099998474121094},{"timestamp":1742378700000,"open":5.4238,"high":5.42383,"low":5.42334,"close":5.42334,"volume":53.099998474121094},{"timestamp":1742378760000,"open":5.42333,"high":5.42333,"low":5.42249,"close":5.42262,"volume":53.099998474121094},{"timestamp":1742378820000,"open":5.42262,"high":5.42262,"low":5.42202,"close":5.42236,"volume":72},{"timestamp":1742378880000,"open":5.42233,"high":5.42238,"low":5.42201,"close":5.42201,"volume":48.599998474121094},{"timestamp":1742378940000,"open":5.42201,"high":5.42227,"low":5.42178,"close":5.42227,"volume":47.70000076293945},{"timestamp":1742379000000,"open":5.42228,"high":5.42228,"low":5.42207,"close":5.42222,"volume":53.099998474121094},{"timestamp":1742379060000,"open":5.42223,"high":5.42229,"low":5.42212,"close":5.42223,"volume":39.599998474121094},{"timestamp":1742379120000,"open":5.42223,"high":5.42224,"low":5.42143,"close":5.42187,"volume":70.19999694824219},{"timestamp":1742379180000,"open":5.42187,"high":5.42208,"low":5.42147,"close":5.42175,"volume":70.19999694824219},{"timestamp":1742379240000,"open":5.42175,"high":5.42219,"low":5.42175,"close":5.42189,"volume":59.400001525878906},{"timestamp":1742379300000,"open":5.42188,"high":5.42191,"low":5.42146,"close":5.42149,"volume":58.5},{"timestamp":1742379360000,"open":5.42151,"high":5.42176,"low":5.42138,"close":5.42173,"volume":50.400001525878906},{"timestamp":1742379420000,"open":5.42171,"high":5.42225,"low":5.42171,"close":5.42216,"volume":54.900001525878906},{"timestamp":1742379480000,"open":5.42218,"high":5.42288,"low":5.42218,"close":5.42287,"volume":67.5},{"timestamp":1742379540000,"open":5.42293,"high":5.42295,"low":5.42253,"close":5.42261,"volume":59.400001525878906},{"timestamp":1742379600000,"open":5.42263,"high":5.42263,"low":5.42238,"close":5.42261,"volume":40.5},{"timestamp":1742379660000,"open":5.42262,"high":5.42332,"low":5.42262,"close":5.42304,"volume":86.4000015258789},{"timestamp":1742379720000,"open":5.42303,"high":5.42303,"low":5.4228,"close":5.42292,"volume":58.5},{"timestamp":1742379780000,"open":5.42294,"high":5.42308,"low":5.42271,"close":5.42276,"volume":66.5999984741211},{"timestamp":1742379840000,"open":5.42275,"high":5.42275,"low":5.42251,"close":5.4226,"volume":46.79999923706055},{"timestamp":1742379900000,"open":5.42259,"high":5.42259,"low":5.42207,"close":5.42218,"volume":64.80000305175781},{"timestamp":1742379960000,"open":5.42216,"high":5.42252,"low":5.42214,"close":5.42217,"volume":61.20000076293945},{"timestamp":1742380020000,"open":5.42215,"high":5.42247,"low":5.42214,"close":5.42238,"volume":51.29999923706055},{"timestamp":1742380080000,"open":5.42238,"high":5.4224,"low":5.42163,"close":5.42167,"volume":51.29999923706055},{"timestamp":1742380140000,"open":5.42166,"high":5.42173,"low":5.42126,"close":5.42126,"volume":62.099998474121094},{"timestamp":1742380200000,"open":5.4213,"high":5.42135,"low":5.42108,"close":5.42111,"volume":42.29999923706055},{"timestamp":1742380260000,"open":5.42112,"high":5.42125,"low":5.42088,"close":5.42125,"volume":45.900001525878906},{"timestamp":1742380320000,"open":5.42127,"high":5.42129,"low":5.42092,"close":5.42093,"volume":66.5999984741211},{"timestamp":1742380380000,"open":5.42085,"high":5.42126,"low":5.42085,"close":5.42124,"volume":38.70000076293945},{"timestamp":1742380440000,"open":5.42126,"high":5.42127,"low":5.42094,"close":5.42123,"volume":39.599998474121094},{"timestamp":1742380500000,"open":5.4212,"high":5.42124,"low":5.42066,"close":5.42072,"volume":48.599998474121094},{"timestamp":1742380560000,"open":5.42071,"high":5.42072,"low":5.42054,"close":5.42063,"volume":33.29999923706055},{"timestamp":1742380620000,"open":5.42064,"high":5.42064,"low":5.42021,"close":5.42022,"volume":51.29999923706055},{"timestamp":1742380680000,"open":5.42022,"high":5.42036,"low":5.42016,"close":5.42021,"volume":54},{"timestamp":1742380740000,"open":5.42018,"high":5.42064,"low":5.42016,"close":5.4206,"volume":46.79999923706055},{"timestamp":1742380800000,"open":5.42056,"high":5.42086,"low":5.4203,"close":5.42056,"volume":60.29999923706055},{"timestamp":1742380860000,"open":5.42061,"high":5.42061,"low":5.42034,"close":5.42037,"volume":45.900001525878906},{"timestamp":1742380920000,"open":5.42037,"high":5.4206,"low":5.42025,"close":5.42027,"volume":69.30000305175781},{"timestamp":1742380980000,"open":5.42028,"high":5.42034,"low":5.42024,"close":5.42033,"volume":27.899999618530273},{"timestamp":1742381040000,"open":5.4203,"high":5.42084,"low":5.42022,"close":5.42078,"volume":63},{"timestamp":1742381100000,"open":5.42077,"high":5.42104,"low":5.42029,"close":5.42039,"volume":68.4000015258789},{"timestamp":1742381160000,"open":5.42039,"high":5.42056,"low":5.42028,"close":5.42028,"volume":47.70000076293945},{"timestamp":1742381220000,"open":5.4203,"high":5.42061,"low":5.42028,"close":5.42049,"volume":49.5},{"timestamp":1742381280000,"open":5.42049,"high":5.42102,"low":5.42046,"close":5.42091,"volume":50.400001525878906},{"timestamp":1742381340000,"open":5.42096,"high":5.42144,"low":5.42094,"close":5.42143,"volume":54.900001525878906},{"timestamp":1742381400000,"open":5.42141,"high":5.42145,"low":5.42104,"close":5.42115,"volume":63.900001525878906},{"timestamp":1742381460000,"open":5.42111,"high":5.4213,"low":5.42107,"close":5.4213,"volume":52.20000076293945},{"timestamp":1742381520000,"open":5.42135,"high":5.42233,"low":5.42135,"close":5.42232,"volume":38.70000076293945},{"timestamp":1742381580000,"open":5.42239,"high":5.4231,"low":5.42229,"close":5.42305,"volume":32.400001525878906},{"timestamp":1742381640000,"open":5.42309,"high":5.42339,"low":5.42291,"close":5.4232,"volume":38.70000076293945},{"timestamp":1742381700000,"open":5.42321,"high":5.42328,"low":5.42305,"close":5.42328,"volume":22.5},{"timestamp":1742381760000,"open":5.42333,"high":5.42341,"low":5.42304,"close":5.4232,"volume":34.20000076293945},{"timestamp":1742381820000,"open":5.42321,"high":5.42325,"low":5.42305,"close":5.42308,"volume":24.299999237060547},{"timestamp":1742381880000,"open":5.42302,"high":5.42305,"low":5.42294,"close":5.42302,"volume":28.799999237060547},{"timestamp":1742381940000,"open":5.42302,"high":5.42323,"low":5.42301,"close":5.42319,"volume":27},{"timestamp":1742382000000,"open":5.42312,"high":5.42312,"low":5.42275,"close":5.42304,"volume":45},{"timestamp":1742382060000,"open":5.42304,"high":5.42315,"low":5.42292,"close":5.42292,"volume":36.900001525878906},{"timestamp":1742382120000,"open":5.42288,"high":5.42301,"low":5.42243,"close":5.42294,"volume":47.70000076293945},{"timestamp":1742382180000,"open":5.42298,"high":5.42414,"low":5.42298,"close":5.42372,"volume":45},{"timestamp":1742382240000,"open":5.42371,"high":5.42383,"low":5.42356,"close":5.42362,"volume":23.399999618530273},{"timestamp":1742382300000,"open":5.42358,"high":5.42368,"low":5.42342,"close":5.42347,"volume":38.70000076293945},{"timestamp":1742382360000,"open":5.42348,"high":5.42348,"low":5.42335,"close":5.42342,"volume":15.300000190734863},{"timestamp":1742382420000,"open":5.42343,"high":5.42379,"low":5.42327,"close":5.42378,"volume":37.79999923706055},{"timestamp":1742382480000,"open":5.42383,"high":5.42396,"low":5.42346,"close":5.42352,"volume":28.799999237060547},{"timestamp":1742382540000,"open":5.42351,"high":5.42395,"low":5.42351,"close":5.42385,"volume":25.200000762939453},{"timestamp":1742382600000,"open":5.42381,"high":5.42427,"low":5.42379,"close":5.42382,"volume":21.600000381469727},{"timestamp":1742382660000,"open":5.42381,"high":5.42426,"low":5.42379,"close":5.42379,"volume":27.899999618530273},{"timestamp":1742382720000,"open":5.4238,"high":5.42419,"low":5.42377,"close":5.42385,"volume":32.400001525878906},{"timestamp":1742382780000,"open":5.42385,"high":5.42434,"low":5.42361,"close":5.42381,"volume":45.900001525878906},{"timestamp":1742382840000,"open":5.42382,"high":5.42392,"low":5.42365,"close":5.42369,"volume":25.200000762939453},{"timestamp":1742382900000,"open":5.42352,"high":5.4237,"low":5.4235,"close":5.42368,"volume":10.800000190734863},{"timestamp":1742382960000,"open":5.42364,"high":5.42368,"low":5.42337,"close":5.42344,"volume":27.899999618530273},{"timestamp":1742383020000,"open":5.42344,"high":5.42352,"low":5.42343,"close":5.42348,"volume":15.300000190734863},{"timestamp":1742383080000,"open":5.42343,"high":5.4238,"low":5.42342,"close":5.42377,"volume":40.5},{"timestamp":1742383140000,"open":5.42377,"high":5.42377,"low":5.42318,"close":5.42327,"volume":38.70000076293945},{"timestamp":1742383200000,"open":5.42323,"high":5.42323,"low":5.42256,"close":5.42257,"volume":44.099998474121094},{"timestamp":1742383260000,"open":5.4226,"high":5.42312,"low":5.42259,"close":5.42259,"volume":26.100000381469727},{"timestamp":1742383320000,"open":5.42259,"high":5.42279,"low":5.42253,"close":5.42279,"volume":20.700000762939453},{"timestamp":1742383380000,"open":5.42282,"high":5.4233,"low":5.42244,"close":5.42271,"volume":43.20000076293945},{"timestamp":1742383440000,"open":5.4227,"high":5.4234,"low":5.4227,"close":5.4234,"volume":41.400001525878906},{"timestamp":1742383500000,"open":5.42335,"high":5.42376,"low":5.42312,"close":5.42367,"volume":34.20000076293945},{"timestamp":1742383560000,"open":5.42367,"high":5.42415,"low":5.42348,"close":5.42373,"volume":46.79999923706055},{"timestamp":1742383620000,"open":5.42368,"high":5.42416,"low":5.42368,"close":5.42391,"volume":38.70000076293945},{"timestamp":1742383680000,"open":5.42386,"high":5.42391,"low":5.42358,"close":5.42358,"volume":37.79999923706055},{"timestamp":1742383740000,"open":5.42346,"high":5.42377,"low":5.42342,"close":5.42362,"volume":25.200000762939453},{"timestamp":1742383800000,"open":5.42362,"high":5.42413,"low":5.42335,"close":5.42339,"volume":37.79999923706055},{"timestamp":1742383860000,"open":5.42343,"high":5.42356,"low":5.42336,"close":5.4235,"volume":33.29999923706055},{"timestamp":1742383920000,"open":5.42351,"high":5.4239,"low":5.42339,"close":5.42355,"volume":28.799999237060547},{"timestamp":1742383980000,"open":5.42355,"high":5.42376,"low":5.42347,"close":5.42368,"volume":34.20000076293945},{"timestamp":1742384040000,"open":5.42368,"high":5.42382,"low":5.42345,"close":5.42349,"volume":29.700000762939453},{"timestamp":1742384100000,"open":5.42345,"high":5.42412,"low":5.42342,"close":5.42363,"volume":40.5},{"timestamp":1742384160000,"open":5.42362,"high":5.42384,"low":5.42362,"close":5.42379,"volume":25.200000762939453},{"timestamp":1742384220000,"open":5.42379,"high":5.42391,"low":5.42356,"close":5.42365,"volume":48.599998474121094},{"timestamp":1742384280000,"open":5.42361,"high":5.42486,"low":5.42351,"close":5.4248,"volume":50.400001525878906},{"timestamp":1742384340000,"open":5.4248,"high":5.42524,"low":5.42472,"close":5.42472,"volume":49.5},{"timestamp":1742384400000,"open":5.42472,"high":5.4253,"low":5.42471,"close":5.4253,"volume":44.099998474121094},{"timestamp":1742384460000,"open":5.42523,"high":5.42567,"low":5.42518,"close":5.42561,"volume":32.400001525878906},{"timestamp":1742384520000,"open":5.42557,"high":5.42572,"low":5.42525,"close":5.42572,"volume":42.29999923706055},{"timestamp":1742384580000,"open":5.42576,"high":5.42628,"low":5.42567,"close":5.42628,"volume":29.700000762939453},{"timestamp":1742384640000,"open":5.42627,"high":5.42686,"low":5.42616,"close":5.42667,"volume":54},{"timestamp":1742384700000,"open":5.42667,"high":5.42692,"low":5.42651,"close":5.42651,"volume":48.599998474121094},{"timestamp":1742384760000,"open":5.42647,"high":5.42649,"low":5.42595,"close":5.42632,"volume":56.70000076293945},{"timestamp":1742384820000,"open":5.42632,"high":5.42647,"low":5.42558,"close":5.42562,"volume":46.79999923706055},{"timestamp":1742384880000,"open":5.42569,"high":5.4257,"low":5.4255,"close":5.42558,"volume":20.700000762939453},{"timestamp":1742384940000,"open":5.42569,"high":5.42674,"low":5.42569,"close":5.42673,"volume":27.899999618530273},{"timestamp":1742385000000,"open":5.42668,"high":5.42689,"low":5.42641,"close":5.42648,"volume":41.400001525878906},{"timestamp":1742385060000,"open":5.42644,"high":5.42651,"low":5.42613,"close":5.4265,"volume":38.70000076293945},{"timestamp":1742385120000,"open":5.42644,"high":5.4271,"low":5.42638,"close":5.42701,"volume":30.600000381469727},{"timestamp":1742385180000,"open":5.42705,"high":5.42738,"low":5.42685,"close":5.42699,"volume":55.79999923706055},{"timestamp":1742385240000,"open":5.42703,"high":5.42709,"low":5.42655,"close":5.42655,"volume":31.5},{"timestamp":1742385300000,"open":5.42653,"high":5.42727,"low":5.42653,"close":5.42722,"volume":37.79999923706055},{"timestamp":1742385360000,"open":5.42721,"high":5.42732,"low":5.42387,"close":5.42446,"volume":243.89999389648438},{"timestamp":1742385420000,"open":5.42445,"high":5.42752,"low":5.42393,"close":5.42671,"volume":184.5},{"timestamp":1742385480000,"open":5.42673,"high":5.4269,"low":5.42552,"close":5.42617,"volume":152.10000610351562},{"timestamp":1742385540000,"open":5.42618,"high":5.42672,"low":5.42617,"close":5.42668,"volume":59.400001525878906},{"timestamp":1742385600000,"open":5.4267,"high":5.42795,"low":5.4267,"close":5.42731,"volume":97.19999694824219},{"timestamp":1742385660000,"open":5.42727,"high":5.42756,"low":5.42641,"close":5.4265,"volume":82.80000305175781},{"timestamp":1742385720000,"open":5.42652,"high":5.42699,"low":5.42612,"close":5.42668,"volume":67.5},{"timestamp":1742385780000,"open":5.42672,"high":5.4271,"low":5.42657,"close":5.42694,"volume":54.900001525878906},{"timestamp":1742385840000,"open":5.42691,"high":5.42712,"low":5.4265,"close":5.42711,"volume":38.70000076293945},{"timestamp":1742385900000,"open":5.42712,"high":5.42782,"low":5.42705,"close":5.42782,"volume":66.5999984741211},{"timestamp":1742385960000,"open":5.42788,"high":5.4281,"low":5.42753,"close":5.4278,"volume":27},{"timestamp":1742386020000,"open":5.4278,"high":5.4278,"low":5.42688,"close":5.42688,"volume":36.900001525878906},{"timestamp":1742386080000,"open":5.42683,"high":5.42693,"low":5.42639,"close":5.42655,"volume":45.900001525878906},{"timestamp":1742386140000,"open":5.42648,"high":5.42669,"low":5.42614,"close":5.42624,"volume":51.29999923706055},{"timestamp":1742386200000,"open":5.42644,"high":5.42694,"low":5.42638,"close":5.42683,"volume":51.29999923706055},{"timestamp":1742386260000,"open":5.42683,"high":5.42737,"low":5.42634,"close":5.42686,"volume":77.4000015258789},{"timestamp":1742386320000,"open":5.42686,"high":5.42749,"low":5.42671,"close":5.42736,"volume":56.70000076293945},{"timestamp":1742386380000,"open":5.42735,"high":5.42768,"low":5.42696,"close":5.42709,"volume":52.20000076293945},{"timestamp":1742386440000,"open":5.42709,"high":5.42716,"low":5.42679,"close":5.42688,"volume":36},{"timestamp":1742386500000,"open":5.42685,"high":5.42739,"low":5.42685,"close":5.42734,"volume":44.099998474121094},{"timestamp":1742386560000,"open":5.42725,"high":5.4274,"low":5.42721,"close":5.42729,"volume":27.899999618530273},{"timestamp":1742386620000,"open":5.42725,"high":5.42733,"low":5.42692,"close":5.42695,"volume":23.399999618530273},{"timestamp":1742386680000,"open":5.4269,"high":5.4269,"low":5.42584,"close":5.42584,"volume":47.70000076293945},{"timestamp":1742386740000,"open":5.42589,"high":5.4269,"low":5.42588,"close":5.4269,"volume":36.900001525878906},{"timestamp":1742386800000,"open":5.42699,"high":5.4275,"low":5.42634,"close":5.42661,"volume":55.79999923706055},{"timestamp":1742386860000,"open":5.42657,"high":5.42657,"low":5.42571,"close":5.42599,"volume":50.400001525878906},{"timestamp":1742386920000,"open":5.42603,"high":5.42622,"low":5.42583,"close":5.42591,"volume":25.200000762939453},{"timestamp":1742386980000,"open":5.42592,"high":5.42598,"low":5.42552,"close":5.42587,"volume":35.099998474121094},{"timestamp":1742387040000,"open":5.42594,"high":5.42596,"low":5.42506,"close":5.42506,"volume":47.70000076293945},{"timestamp":1742387100000,"open":5.42506,"high":5.42568,"low":5.42506,"close":5.42565,"volume":36.900001525878906},{"timestamp":1742387160000,"open":5.42558,"high":5.42651,"low":5.42522,"close":5.42525,"volume":98.0999984741211},{"timestamp":1742387220000,"open":5.42537,"high":5.42545,"low":5.42482,"close":5.42513,"volume":48.599998474121094},{"timestamp":1742387280000,"open":5.42514,"high":5.42514,"low":5.4246,"close":5.42462,"volume":55.79999923706055},{"timestamp":1742387340000,"open":5.42466,"high":5.42532,"low":5.42463,"close":5.42514,"volume":35.099998474121094},{"timestamp":1742387400000,"open":5.42509,"high":5.42597,"low":5.42509,"close":5.42531,"volume":75.5999984741211},{"timestamp":1742387460000,"open":5.42538,"high":5.42569,"low":5.42538,"close":5.42569,"volume":21.600000381469727},{"timestamp":1742387520000,"open":5.4257,"high":5.42575,"low":5.42486,"close":5.42529,"volume":50.400001525878906},{"timestamp":1742387580000,"open":5.42534,"high":5.42738,"low":5.42534,"close":5.42737,"volume":58.5},{"timestamp":1742387640000,"open":5.42733,"high":5.42768,"low":5.42689,"close":5.42689,"volume":68.4000015258789},{"timestamp":1742387700000,"open":5.42687,"high":5.42766,"low":5.42671,"close":5.42732,"volume":82.80000305175781},{"timestamp":1742387760000,"open":5.42733,"high":5.42746,"low":5.42696,"close":5.42697,"volume":41.400001525878906},{"timestamp":1742387820000,"open":5.4269,"high":5.42717,"low":5.42659,"close":5.42659,"volume":45},{"timestamp":1742387880000,"open":5.42659,"high":5.4271,"low":5.42579,"close":5.42595,"volume":60.29999923706055},{"timestamp":1742387940000,"open":5.42596,"high":5.42665,"low":5.4255,"close":5.4266,"volume":77.4000015258789},{"timestamp":1742388000000,"open":5.4266,"high":5.42687,"low":5.42629,"close":5.4268,"volume":41.400001525878906},{"timestamp":1742388060000,"open":5.4268,"high":5.4273,"low":5.4265,"close":5.42717,"volume":22.5},{"timestamp":1742388120000,"open":5.42717,"high":5.42754,"low":5.42717,"close":5.42731,"volume":31.5},{"timestamp":1742388180000,"open":5.42727,"high":5.42727,"low":5.42656,"close":5.4268,"volume":61.20000076293945},{"timestamp":1742388240000,"open":5.42677,"high":5.42752,"low":5.42669,"close":5.42748,"volume":36},{"timestamp":1742388300000,"open":5.4275,"high":5.42758,"low":5.42664,"close":5.42693,"volume":54},{"timestamp":1742388360000,"open":5.42686,"high":5.42699,"low":5.42637,"close":5.42691,"volume":28.799999237060547},{"timestamp":1742388420000,"open":5.42687,"high":5.42732,"low":5.42672,"close":5.42721,"volume":31.5},{"timestamp":1742388480000,"open":5.42727,"high":5.42772,"low":5.42722,"close":5.42737,"volume":36},{"timestamp":1742388540000,"open":5.42737,"high":5.42739,"low":5.42701,"close":5.42705,"volume":39.599998474121094},{"timestamp":1742388600000,"open":5.427,"high":5.427,"low":5.42636,"close":5.42674,"volume":70.19999694824219},{"timestamp":1742388660000,"open":5.42668,"high":5.42668,"low":5.42618,"close":5.42619,"volume":67.5},{"timestamp":1742388720000,"open":5.42616,"high":5.42688,"low":5.42616,"close":5.42666,"volume":57.599998474121094},{"timestamp":1742388780000,"open":5.42665,"high":5.42696,"low":5.42661,"close":5.42682,"volume":42.29999923706055},{"timestamp":1742388840000,"open":5.42675,"high":5.42675,"low":5.42618,"close":5.42635,"volume":38.70000076293945},{"timestamp":1742388900000,"open":5.42635,"high":5.42635,"low":5.42519,"close":5.42554,"volume":63},{"timestamp":1742388960000,"open":5.42557,"high":5.42557,"low":5.4247,"close":5.42477,"volume":115.19999694824219},{"timestamp":1742389020000,"open":5.42476,"high":5.42487,"low":5.42416,"close":5.42445,"volume":65.69999694824219},{"timestamp":1742389080000,"open":5.42439,"high":5.42505,"low":5.42439,"close":5.42491,"volume":79.19999694824219},{"timestamp":1742389140000,"open":5.42495,"high":5.42505,"low":5.42451,"close":5.42499,"volume":82.80000305175781},{"timestamp":1742389200000,"open":5.42497,"high":5.42514,"low":5.42456,"close":5.42496,"volume":94.5},{"timestamp":1742389260000,"open":5.42494,"high":5.42543,"low":5.42453,"close":5.42484,"volume":71.0999984741211},{"timestamp":1742389320000,"open":5.4249,"high":5.42526,"low":5.42467,"close":5.42514,"volume":54},{"timestamp":1742389380000,"open":5.42519,"high":5.42528,"low":5.42478,"close":5.42487,"volume":55.79999923706055},{"timestamp":1742389440000,"open":5.42487,"high":5.42487,"low":5.42415,"close":5.42445,"volume":53.099998474121094},{"timestamp":1742389500000,"open":5.42449,"high":5.42493,"low":5.42402,"close":5.4247,"volume":45},{"timestamp":1742389560000,"open":5.42466,"high":5.42566,"low":5.42437,"close":5.42538,"volume":69.30000305175781},{"timestamp":1742389620000,"open":5.42538,"high":5.42578,"low":5.42517,"close":5.42574,"volume":38.70000076293945},{"timestamp":1742389680000,"open":5.42578,"high":5.42638,"low":5.42563,"close":5.42591,"volume":47.70000076293945},{"timestamp":1742389740000,"open":5.42591,"high":5.42591,"low":5.42505,"close":5.42509,"volume":47.70000076293945},{"timestamp":1742389800000,"open":5.42513,"high":5.42599,"low":5.42509,"close":5.42584,"volume":46.79999923706055},{"timestamp":1742389860000,"open":5.42587,"high":5.42699,"low":5.42587,"close":5.42646,"volume":48.599998474121094},{"timestamp":1742389920000,"open":5.42651,"high":5.42651,"low":5.42535,"close":5.42581,"volume":69.30000305175781},{"timestamp":1742389980000,"open":5.42586,"high":5.42663,"low":5.42555,"close":5.42649,"volume":36.900001525878906},{"timestamp":1742390040000,"open":5.42649,"high":5.42665,"low":5.42649,"close":5.42661,"volume":31.5},{"timestamp":1742390100000,"open":5.42661,"high":5.42664,"low":5.42521,"close":5.42531,"volume":41.400001525878906},{"timestamp":1742390160000,"open":5.42531,"high":5.42576,"low":5.42522,"close":5.42563,"volume":52.20000076293945},{"timestamp":1742390220000,"open":5.4257,"high":5.4262,"low":5.42531,"close":5.42531,"volume":57.599998474121094},{"timestamp":1742390280000,"open":5.42527,"high":5.42527,"low":5.42481,"close":5.42494,"volume":48.599998474121094},{"timestamp":1742390340000,"open":5.42496,"high":5.42527,"low":5.42489,"close":5.42498,"volume":52.20000076293945},{"timestamp":1742390400000,"open":5.42503,"high":5.42541,"low":5.42492,"close":5.42492,"volume":59.400001525878906},{"timestamp":1742390460000,"open":5.42497,"high":5.42497,"low":5.42406,"close":5.42407,"volume":82.80000305175781},{"timestamp":1742390520000,"open":5.42409,"high":5.4246,"low":5.42409,"close":5.42459,"volume":62.099998474121094},{"timestamp":1742390580000,"open":5.42459,"high":5.42552,"low":5.42459,"close":5.42547,"volume":51.29999923706055},{"timestamp":1742390640000,"open":5.4255,"high":5.42639,"low":5.42538,"close":5.42619,"volume":44.099998474121094},{"timestamp":1742390700000,"open":5.4261,"high":5.42689,"low":5.4261,"close":5.42672,"volume":52.20000076293945},{"timestamp":1742390760000,"open":5.42669,"high":5.42721,"low":5.42661,"close":5.42704,"volume":69.30000305175781},{"timestamp":1742390820000,"open":5.42699,"high":5.42699,"low":5.42638,"close":5.42663,"volume":62.099998474121094},{"timestamp":1742390880000,"open":5.42663,"high":5.42664,"low":5.42631,"close":5.42654,"volume":39.599998474121094},{"timestamp":1742390940000,"open":5.42659,"high":5.42681,"low":5.42605,"close":5.42673,"volume":65.69999694824219},{"timestamp":1742391000000,"open":5.42678,"high":5.42733,"low":5.42653,"close":5.42689,"volume":91.80000305175781},{"timestamp":1742391060000,"open":5.42689,"high":5.42693,"low":5.42606,"close":5.4262,"volume":89.0999984741211},{"timestamp":1742391120000,"open":5.42633,"high":5.42805,"low":5.42612,"close":5.42765,"volume":81},{"timestamp":1742391180000,"open":5.42765,"high":5.42833,"low":5.42745,"close":5.4278,"volume":75.5999984741211},{"timestamp":1742391240000,"open":5.42776,"high":5.4283,"low":5.42751,"close":5.42788,"volume":73.80000305175781},{"timestamp":1742391300000,"open":5.42786,"high":5.42795,"low":5.42741,"close":5.42747,"volume":73.80000305175781},{"timestamp":1742391360000,"open":5.42753,"high":5.42755,"low":5.42654,"close":5.42717,"volume":51.29999923706055},{"timestamp":1742391420000,"open":5.42722,"high":5.42811,"low":5.42717,"close":5.42794,"volume":82.80000305175781},{"timestamp":1742391480000,"open":5.42786,"high":5.42881,"low":5.42779,"close":5.42822,"volume":72.9000015258789},{"timestamp":1742391540000,"open":5.42822,"high":5.42827,"low":5.42807,"close":5.42812,"volume":27},{"timestamp":1742391600000,"open":5.42819,"high":5.42889,"low":5.42769,"close":5.42889,"volume":93.5999984741211},{"timestamp":1742391660000,"open":5.42896,"high":5.4297,"low":5.4289,"close":5.4294,"volume":72.9000015258789},{"timestamp":1742391720000,"open":5.42943,"high":5.43018,"low":5.42889,"close":5.42928,"volume":110.69999694824219},{"timestamp":1742391780000,"open":5.42931,"high":5.42937,"low":5.42747,"close":5.42785,"volume":99},{"timestamp":1742391840000,"open":5.42808,"high":5.42867,"low":5.42808,"close":5.4284,"volume":57.599998474121094},{"timestamp":1742391900000,"open":5.4284,"high":5.4284,"low":5.42768,"close":5.42768,"volume":63},{"timestamp":1742391960000,"open":5.42768,"high":5.4287,"low":5.42758,"close":5.4287,"volume":96.30000305175781},{"timestamp":1742392020000,"open":5.42878,"high":5.42891,"low":5.42854,"close":5.42864,"volume":57.599998474121094},{"timestamp":1742392080000,"open":5.42864,"high":5.42925,"low":5.42841,"close":5.42841,"volume":81.9000015258789},{"timestamp":1742392140000,"open":5.42842,"high":5.42879,"low":5.42773,"close":5.42828,"volume":63.900001525878906},{"timestamp":1742392200000,"open":5.42831,"high":5.42831,"low":5.42734,"close":5.42755,"volume":78.30000305175781},{"timestamp":1742392260000,"open":5.42764,"high":5.42773,"low":5.42695,"close":5.42726,"volume":63},{"timestamp":1742392320000,"open":5.4273,"high":5.42772,"low":5.42683,"close":5.42698,"volume":92.69999694824219},{"timestamp":1742392380000,"open":5.42698,"high":5.42719,"low":5.42648,"close":5.42695,"volume":81},{"timestamp":1742392440000,"open":5.42691,"high":5.42749,"low":5.42676,"close":5.42696,"volume":66.5999984741211},{"timestamp":1742392500000,"open":5.42691,"high":5.4283,"low":5.42678,"close":5.42827,"volume":82.80000305175781},{"timestamp":1742392560000,"open":5.42828,"high":5.42839,"low":5.42715,"close":5.42732,"volume":89.0999984741211},{"timestamp":1742392620000,"open":5.42742,"high":5.42833,"low":5.42742,"close":5.42827,"volume":56.70000076293945},{"timestamp":1742392680000,"open":5.42827,"high":5.42833,"low":5.42814,"close":5.4283,"volume":54.900001525878906},{"timestamp":1742392740000,"open":5.42829,"high":5.42835,"low":5.42717,"close":5.42731,"volume":68.4000015258789},{"timestamp":1742392800000,"open":5.42732,"high":5.42823,"low":5.42675,"close":5.42756,"volume":83.69999694824219},{"timestamp":1742392860000,"open":5.42755,"high":5.42784,"low":5.42714,"close":5.42763,"volume":69.30000305175781},{"timestamp":1742392920000,"open":5.42769,"high":5.42817,"low":5.42753,"close":5.42805,"volume":67.5},{"timestamp":1742392980000,"open":5.42805,"high":5.42835,"low":5.42769,"close":5.42769,"volume":68.4000015258789},{"timestamp":1742393040000,"open":5.42772,"high":5.42898,"low":5.42766,"close":5.42892,"volume":79.19999694824219},{"timestamp":1742393100000,"open":5.42893,"high":5.42899,"low":5.42811,"close":5.42811,"volume":45.900001525878906},{"timestamp":1742393160000,"open":5.42815,"high":5.42853,"low":5.42773,"close":5.42852,"volume":54},{"timestamp":1742393220000,"open":5.42852,"high":5.42905,"low":5.42834,"close":5.42898,"volume":36},{"timestamp":1742393280000,"open":5.42893,"high":5.42944,"low":5.42858,"close":5.42934,"volume":85.5},{"timestamp":1742393340000,"open":5.42924,"high":5.42926,"low":5.42901,"close":5.42911,"volume":57.599998474121094},{"timestamp":1742393400000,"open":5.42912,"high":5.42917,"low":5.42873,"close":5.4288,"volume":54.900001525878906},{"timestamp":1742393460000,"open":5.42873,"high":5.42873,"low":5.42804,"close":5.42804,"volume":45.900001525878906},{"timestamp":1742393520000,"open":5.42804,"high":5.42804,"low":5.42709,"close":5.42709,"volume":38.70000076293945},{"timestamp":1742393580000,"open":5.42714,"high":5.42717,"low":5.42582,"close":5.42603,"volume":62.099998474121094},{"timestamp":1742393640000,"open":5.42607,"high":5.42623,"low":5.42583,"close":5.42609,"volume":45},{"timestamp":1742393700000,"open":5.42608,"high":5.42646,"low":5.42548,"close":5.42602,"volume":56.70000076293945},{"timestamp":1742393760000,"open":5.42594,"high":5.42734,"low":5.42577,"close":5.42734,"volume":56.70000076293945},{"timestamp":1742393820000,"open":5.42733,"high":5.42734,"low":5.4263,"close":5.42643,"volume":47.70000076293945},{"timestamp":1742393880000,"open":5.42648,"high":5.42665,"low":5.42631,"close":5.42653,"volume":27},{"timestamp":1742393940000,"open":5.42648,"high":5.42648,"low":5.42593,"close":5.426,"volume":48.599998474121094},{"timestamp":1742394000000,"open":5.42605,"high":5.42693,"low":5.42599,"close":5.42674,"volume":45.900001525878906},{"timestamp":1742394060000,"open":5.42674,"high":5.42694,"low":5.4259,"close":5.42603,"volume":59.400001525878906},{"timestamp":1742394120000,"open":5.42602,"high":5.42612,"low":5.42557,"close":5.42563,"volume":40.5},{"timestamp":1742394180000,"open":5.4256,"high":5.42591,"low":5.4256,"close":5.42577,"volume":35.099998474121094},{"timestamp":1742394240000,"open":5.42576,"high":5.4258,"low":5.42539,"close":5.42539,"volume":31.5},{"timestamp":1742394300000,"open":5.42535,"high":5.42535,"low":5.42365,"close":5.42368,"volume":53.099998474121094},{"timestamp":1742394360000,"open":5.42368,"high":5.42462,"low":5.42363,"close":5.42412,"volume":63},{"timestamp":1742394420000,"open":5.42413,"high":5.42415,"low":5.42383,"close":5.42384,"volume":31.5},{"timestamp":1742394480000,"open":5.42375,"high":5.4241,"low":5.4234,"close":5.4235,"volume":57.599998474121094},{"timestamp":1742394540000,"open":5.42362,"high":5.42404,"low":5.42353,"close":5.42362,"volume":75.5999984741211},{"timestamp":1742394600000,"open":5.4236,"high":5.42523,"low":5.4236,"close":5.42518,"volume":72.9000015258789},{"timestamp":1742394660000,"open":5.42513,"high":5.42548,"low":5.42427,"close":5.42516,"volume":61.20000076293945},{"timestamp":1742394720000,"open":5.42516,"high":5.426,"low":5.42439,"close":5.42597,"volume":80.0999984741211},{"timestamp":1742394780000,"open":5.42593,"high":5.42628,"low":5.42578,"close":5.42625,"volume":59.400001525878906},{"timestamp":1742394840000,"open":5.42624,"high":5.4263,"low":5.42573,"close":5.42589,"volume":39.599998474121094},{"timestamp":1742394900000,"open":5.42594,"high":5.42669,"low":5.42581,"close":5.42623,"volume":71.0999984741211},{"timestamp":1742394960000,"open":5.42629,"high":5.42638,"low":5.42588,"close":5.42588,"volume":54.900001525878906},{"timestamp":1742395020000,"open":5.42588,"high":5.42589,"low":5.42504,"close":5.42554,"volume":54},{"timestamp":1742395080000,"open":5.42548,"high":5.42554,"low":5.42538,"close":5.42542,"volume":24.299999237060547},{"timestamp":1742395140000,"open":5.42542,"high":5.42542,"low":5.42455,"close":5.42472,"volume":53.099998474121094},{"timestamp":1742395200000,"open":5.42477,"high":5.42576,"low":5.42477,"close":5.42541,"volume":47.70000076293945},{"timestamp":1742395260000,"open":5.42547,"high":5.42556,"low":5.42513,"close":5.42545,"volume":37.79999923706055},{"timestamp":1742395320000,"open":5.42549,"high":5.42591,"low":5.42549,"close":5.4259,"volume":65.69999694824219},{"timestamp":1742395380000,"open":5.42595,"high":5.42673,"low":5.42595,"close":5.42624,"volume":63},{"timestamp":1742395440000,"open":5.42632,"high":5.42632,"low":5.4253,"close":5.42574,"volume":55.79999923706055},{"timestamp":1742395500000,"open":5.42574,"high":5.42611,"low":5.42507,"close":5.42591,"volume":63},{"timestamp":1742395560000,"open":5.42592,"high":5.42594,"low":5.42543,"close":5.42588,"volume":72.9000015258789},{"timestamp":1742395620000,"open":5.42588,"high":5.42588,"low":5.42497,"close":5.42516,"volume":48.599998474121094},{"timestamp":1742395680000,"open":5.42497,"high":5.42497,"low":5.4232,"close":5.42338,"volume":91.80000305175781},{"timestamp":1742395740000,"open":5.42334,"high":5.42455,"low":5.42327,"close":5.42455,"volume":71.0999984741211},{"timestamp":1742395800000,"open":5.4246,"high":5.42512,"low":5.4245,"close":5.42471,"volume":73.80000305175781},{"timestamp":1742395860000,"open":5.42471,"high":5.42493,"low":5.42457,"close":5.42464,"volume":50.400001525878906},{"timestamp":1742395920000,"open":5.4246,"high":5.4246,"low":5.42281,"close":5.42297,"volume":96.30000305175781},{"timestamp":1742395980000,"open":5.42304,"high":5.42322,"low":5.4222,"close":5.42304,"volume":81.9000015258789},{"timestamp":1742396040000,"open":5.42313,"high":5.42378,"low":5.42304,"close":5.42348,"volume":54.900001525878906},{"timestamp":1742396100000,"open":5.42354,"high":5.42405,"low":5.42354,"close":5.42395,"volume":54},{"timestamp":1742396160000,"open":5.42391,"high":5.42473,"low":5.42381,"close":5.42473,"volume":49.5},{"timestamp":1742396220000,"open":5.42473,"high":5.4253,"low":5.42459,"close":5.42491,"volume":77.4000015258789},{"timestamp":1742396280000,"open":5.425,"high":5.42526,"low":5.4242,"close":5.4242,"volume":73.80000305175781},{"timestamp":1742396340000,"open":5.42397,"high":5.42397,"low":5.423,"close":5.42343,"volume":93.5999984741211},{"timestamp":1742396400000,"open":5.42348,"high":5.42389,"low":5.42296,"close":5.4231,"volume":84.5999984741211},{"timestamp":1742396460000,"open":5.42305,"high":5.42394,"low":5.42289,"close":5.4238,"volume":88.19999694824219},{"timestamp":1742396520000,"open":5.42367,"high":5.42415,"low":5.42367,"close":5.42402,"volume":50.400001525878906},{"timestamp":1742396580000,"open":5.42398,"high":5.42423,"low":5.42394,"close":5.42399,"volume":36.900001525878906},{"timestamp":1742396640000,"open":5.42392,"high":5.42392,"low":5.42341,"close":5.42379,"volume":41.400001525878906},{"timestamp":1742396700000,"open":5.42356,"high":5.42425,"low":5.42353,"close":5.42358,"volume":72},{"timestamp":1742396760000,"open":5.42359,"high":5.42429,"low":5.42331,"close":5.42428,"volume":46.79999923706055},{"timestamp":1742396820000,"open":5.42428,"high":5.42453,"low":5.42426,"close":5.42453,"volume":35.099998474121094},{"timestamp":1742396880000,"open":5.42447,"high":5.42447,"low":5.4241,"close":5.42425,"volume":42.29999923706055},{"timestamp":1742396940000,"open":5.42431,"high":5.42483,"low":5.42429,"close":5.42441,"volume":36.900001525878906},{"timestamp":1742397000000,"open":5.42436,"high":5.42441,"low":5.42394,"close":5.42426,"volume":33.29999923706055},{"timestamp":1742397060000,"open":5.42426,"high":5.42438,"low":5.42403,"close":5.42403,"volume":24.299999237060547},{"timestamp":1742397120000,"open":5.42399,"high":5.42431,"low":5.42378,"close":5.42389,"volume":41.400001525878906},{"timestamp":1742397180000,"open":5.42385,"high":5.42385,"low":5.42261,"close":5.42339,"volume":76.5},{"timestamp":1742397240000,"open":5.4234,"high":5.4234,"low":5.42275,"close":5.42293,"volume":80.0999984741211},{"timestamp":1742397300000,"open":5.42305,"high":5.42333,"low":5.42275,"close":5.42293,"volume":54.900001525878906},{"timestamp":1742397360000,"open":5.42293,"high":5.42312,"low":5.42235,"close":5.42255,"volume":60.29999923706055},{"timestamp":1742397420000,"open":5.4226,"high":5.42287,"low":5.42213,"close":5.42236,"volume":60.29999923706055},{"timestamp":1742397480000,"open":5.4224,"high":5.42252,"low":5.42175,"close":5.42188,"volume":67.5},{"timestamp":1742397540000,"open":5.42192,"high":5.42219,"low":5.42192,"close":5.42199,"volume":41.400001525878906},{"timestamp":1742397600000,"open":5.422,"high":5.42249,"low":5.42186,"close":5.42249,"volume":41.400001525878906},{"timestamp":1742397660000,"open":5.42253,"high":5.4228,"low":5.42237,"close":5.42238,"volume":48.599998474121094},{"timestamp":1742397720000,"open":5.42237,"high":5.42242,"low":5.42203,"close":5.42205,"volume":27},{"timestamp":1742397780000,"open":5.42205,"high":5.42244,"low":5.42204,"close":5.42234,"volume":18},{"timestamp":1742397840000,"open":5.42234,"high":5.42244,"low":5.42182,"close":5.42195,"volume":35.099998474121094},{"timestamp":1742397900000,"open":5.42191,"high":5.42223,"low":5.42191,"close":5.42223,"volume":22.5},{"timestamp":1742397960000,"open":5.42228,"high":5.4226,"low":5.42205,"close":5.42209,"volume":36},{"timestamp":1742398020000,"open":5.42209,"high":5.4232,"low":5.42209,"close":5.4231,"volume":42.29999923706055},{"timestamp":1742398080000,"open":5.4231,"high":5.4231,"low":5.42267,"close":5.42309,"volume":30.600000381469727},{"timestamp":1742398140000,"open":5.4231,"high":5.42331,"low":5.42288,"close":5.42321,"volume":27.899999618530273},{"timestamp":1742398200000,"open":5.42309,"high":5.42309,"low":5.42241,"close":5.42267,"volume":56.70000076293945},{"timestamp":1742398260000,"open":5.42271,"high":5.42371,"low":5.42269,"close":5.4237,"volume":47.70000076293945},{"timestamp":1742398320000,"open":5.4237,"high":5.42388,"low":5.42327,"close":5.4235,"volume":42.29999923706055},{"timestamp":1742398380000,"open":5.4235,"high":5.42377,"low":5.42339,"close":5.42348,"volume":51.29999923706055},{"timestamp":1742398440000,"open":5.42343,"high":5.42343,"low":5.42243,"close":5.42267,"volume":53.099998474121094},{"timestamp":1742398500000,"open":5.42269,"high":5.42273,"low":5.42233,"close":5.42257,"volume":55.79999923706055},{"timestamp":1742398560000,"open":5.42258,"high":5.42272,"low":5.42249,"close":5.42261,"volume":29.700000762939453},{"timestamp":1742398620000,"open":5.42262,"high":5.42279,"low":5.42227,"close":5.42228,"volume":40.5},{"timestamp":1742398680000,"open":5.42232,"high":5.4227,"low":5.42227,"close":5.42242,"volume":58.5},{"timestamp":1742398740000,"open":5.42236,"high":5.42261,"low":5.42182,"close":5.42183,"volume":64.80000305175781},{"timestamp":1742398800000,"open":5.42182,"high":5.42206,"low":5.42177,"close":5.42177,"volume":33.29999923706055},{"timestamp":1742398860000,"open":5.42177,"high":5.42189,"low":5.42099,"close":5.42102,"volume":45.900001525878906},{"timestamp":1742398920000,"open":5.42103,"high":5.42103,"low":5.42063,"close":5.42084,"volume":55.79999923706055},{"timestamp":1742398980000,"open":5.42083,"high":5.4214,"low":5.42082,"close":5.42115,"volume":49.5},{"timestamp":1742399040000,"open":5.42115,"high":5.42148,"low":5.42107,"close":5.42115,"volume":37.79999923706055},{"timestamp":1742399100000,"open":5.42119,"high":5.42122,"low":5.42075,"close":5.42097,"volume":46.79999923706055},{"timestamp":1742399160000,"open":5.421,"high":5.42113,"low":5.42085,"close":5.42102,"volume":42.29999923706055},{"timestamp":1742399220000,"open":5.42107,"high":5.42117,"low":5.42064,"close":5.42098,"volume":50.400001525878906},{"timestamp":1742399280000,"open":5.42102,"high":5.42134,"low":5.42071,"close":5.42119,"volume":52.20000076293945},{"timestamp":1742399340000,"open":5.42119,"high":5.42129,"low":5.42083,"close":5.42114,"volume":45.900001525878906},{"timestamp":1742399400000,"open":5.42115,"high":5.42173,"low":5.42111,"close":5.42173,"volume":56.70000076293945},{"timestamp":1742399460000,"open":5.42179,"high":5.42231,"low":5.42135,"close":5.42223,"volume":51.29999923706055},{"timestamp":1742399520000,"open":5.42223,"high":5.42239,"low":5.42185,"close":5.42235,"volume":40.5},{"timestamp":1742399580000,"open":5.42231,"high":5.42268,"low":5.42224,"close":5.42267,"volume":36},{"timestamp":1742399640000,"open":5.42267,"high":5.42295,"low":5.42064,"close":5.42067,"volume":79.19999694824219},{"timestamp":1742399700000,"open":5.42073,"high":5.42073,"low":5.41971,"close":5.41974,"volume":110.69999694824219},{"timestamp":1742399760000,"open":5.4197,"high":5.41997,"low":5.41926,"close":5.41982,"volume":119.69999694824219},{"timestamp":1742399820000,"open":5.4198,"high":5.42103,"low":5.41923,"close":5.42096,"volume":122.4000015258789},{"timestamp":1742399880000,"open":5.42092,"high":5.42175,"low":5.42078,"close":5.42168,"volume":121.5},{"timestamp":1742399940000,"open":5.42162,"high":5.4224,"low":5.42147,"close":5.42237,"volume":107.0999984741211},{"timestamp":1742400000000,"open":5.42241,"high":5.4235,"low":5.42239,"close":5.42318,"volume":109.80000305175781},{"timestamp":1742400060000,"open":5.42318,"high":5.42318,"low":5.42253,"close":5.42282,"volume":119.69999694824219},{"timestamp":1742400120000,"open":5.42282,"high":5.42309,"low":5.42261,"close":5.42272,"volume":72},{"timestamp":1742400180000,"open":5.42267,"high":5.42389,"low":5.42258,"close":5.42374,"volume":61.20000076293945},{"timestamp":1742400240000,"open":5.42374,"high":5.42378,"low":5.42333,"close":5.42347,"volume":72.9000015258789},{"timestamp":1742400300000,"open":5.42347,"high":5.42416,"low":5.42345,"close":5.42351,"volume":75.5999984741211},{"timestamp":1742400360000,"open":5.42355,"high":5.42359,"low":5.42311,"close":5.42315,"volume":52.20000076293945},{"timestamp":1742400420000,"open":5.42315,"high":5.42365,"low":5.4229,"close":5.42334,"volume":69.30000305175781},{"timestamp":1742400480000,"open":5.4234,"high":5.42352,"low":5.42295,"close":5.42322,"volume":75.5999984741211},{"timestamp":1742400540000,"open":5.42322,"high":5.42354,"low":5.42311,"close":5.42339,"volume":45},{"timestamp":1742400600000,"open":5.42335,"high":5.42362,"low":5.42267,"close":5.42267,"volume":52.20000076293945},{"timestamp":1742400660000,"open":5.42268,"high":5.42296,"low":5.4225,"close":5.4227,"volume":44.099998474121094},{"timestamp":1742400720000,"open":5.42273,"high":5.42318,"low":5.42273,"close":5.42302,"volume":46.79999923706055},{"timestamp":1742400780000,"open":5.42301,"high":5.42317,"low":5.42289,"close":5.4231,"volume":34.20000076293945},{"timestamp":1742400840000,"open":5.42309,"high":5.42428,"low":5.42286,"close":5.42403,"volume":62.099998474121094},{"timestamp":1742400900000,"open":5.42397,"high":5.42397,"low":5.42359,"close":5.42392,"volume":24.299999237060547},{"timestamp":1742400960000,"open":5.42392,"high":5.42412,"low":5.42368,"close":5.42376,"volume":46.79999923706055},{"timestamp":1742401020000,"open":5.42377,"high":5.42405,"low":5.4236,"close":5.42365,"volume":40.5},{"timestamp":1742401080000,"open":5.42366,"high":5.42373,"low":5.42292,"close":5.42294,"volume":33.29999923706055},{"timestamp":1742401140000,"open":5.42295,"high":5.42365,"low":5.42291,"close":5.42323,"volume":40.5},{"timestamp":1742401200000,"open":5.42323,"high":5.42323,"low":5.42239,"close":5.42248,"volume":49.5},{"timestamp":1742401260000,"open":5.42245,"high":5.42279,"low":5.42207,"close":5.42279,"volume":41.400001525878906},{"timestamp":1742401320000,"open":5.42278,"high":5.42297,"low":5.42236,"close":5.42278,"volume":63.900001525878906},{"timestamp":1742401380000,"open":5.42281,"high":5.42294,"low":5.42259,"close":5.42293,"volume":32.400001525878906},{"timestamp":1742401440000,"open":5.42293,"high":5.423,"low":5.42225,"close":5.4228,"volume":65.69999694824219},{"timestamp":1742401500000,"open":5.42281,"high":5.42281,"low":5.42268,"close":5.42268,"volume":21.600000381469727},{"timestamp":1742401560000,"open":5.42269,"high":5.42308,"low":5.42264,"close":5.42299,"volume":26.100000381469727},{"timestamp":1742401620000,"open":5.42298,"high":5.42346,"low":5.42285,"close":5.4234,"volume":31.5},{"timestamp":1742401680000,"open":5.4234,"high":5.42421,"low":5.4234,"close":5.42345,"volume":61.20000076293945},{"timestamp":1742401740000,"open":5.42341,"high":5.42399,"low":5.42341,"close":5.42343,"volume":47.70000076293945},{"timestamp":1742401800000,"open":5.42348,"high":5.42394,"low":5.42348,"close":5.42381,"volume":36.900001525878906},{"timestamp":1742401860000,"open":5.42358,"high":5.4236,"low":5.42315,"close":5.42334,"volume":51.29999923706055},{"timestamp":1742401920000,"open":5.42339,"high":5.42339,"low":5.42211,"close":5.42248,"volume":56.70000076293945},{"timestamp":1742401980000,"open":5.42248,"high":5.42299,"low":5.42246,"close":5.42299,"volume":26.100000381469727},{"timestamp":1742402040000,"open":5.42295,"high":5.42339,"low":5.42295,"close":5.42339,"volume":33.29999923706055},{"timestamp":1742402100000,"open":5.4233,"high":5.42343,"low":5.42288,"close":5.42298,"volume":32.400001525878906},{"timestamp":1742402160000,"open":5.42301,"high":5.42306,"low":5.4223,"close":5.42249,"volume":41.400001525878906},{"timestamp":1742402220000,"open":5.42252,"high":5.42279,"low":5.42211,"close":5.42262,"volume":40.5},{"timestamp":1742402280000,"open":5.42263,"high":5.42263,"low":5.42247,"close":5.42252,"volume":30.600000381469727},{"timestamp":1742402340000,"open":5.42249,"high":5.42289,"low":5.42248,"close":5.42289,"volume":28.799999237060547},{"timestamp":1742402400000,"open":5.42288,"high":5.42288,"low":5.42224,"close":5.42246,"volume":39.599998474121094},{"timestamp":1742402460000,"open":5.42246,"high":5.42298,"low":5.42246,"close":5.42298,"volume":20.700000762939453},{"timestamp":1742402520000,"open":5.42298,"high":5.42321,"low":5.42293,"close":5.42293,"volume":42.29999923706055},{"timestamp":1742402580000,"open":5.42293,"high":5.42301,"low":5.42279,"close":5.42279,"volume":28.799999237060547},{"timestamp":1742402640000,"open":5.42252,"high":5.42256,"low":5.42238,"close":5.42248,"volume":25.200000762939453},{"timestamp":1742402700000,"open":5.42252,"high":5.42272,"low":5.42245,"close":5.42248,"volume":21.600000381469727},{"timestamp":1742402760000,"open":5.42242,"high":5.42258,"low":5.42242,"close":5.42254,"volume":15.300000190734863},{"timestamp":1742402820000,"open":5.4225,"high":5.42304,"low":5.42238,"close":5.42244,"volume":25.200000762939453},{"timestamp":1742402880000,"open":5.42244,"high":5.42249,"low":5.42241,"close":5.42246,"volume":13.5},{"timestamp":1742402940000,"open":5.42245,"high":5.42258,"low":5.4221,"close":5.4221,"volume":28.799999237060547},{"timestamp":1742403000000,"open":5.42214,"high":5.42249,"low":5.42206,"close":5.42206,"volume":26.100000381469727},{"timestamp":1742403060000,"open":5.42207,"high":5.42207,"low":5.42131,"close":5.42166,"volume":40.5},{"timestamp":1742403120000,"open":5.42172,"high":5.4219,"low":5.42171,"close":5.42182,"volume":24.299999237060547},{"timestamp":1742403180000,"open":5.42181,"high":5.42306,"low":5.42181,"close":5.423,"volume":34.20000076293945},{"timestamp":1742403240000,"open":5.42297,"high":5.42335,"low":5.42292,"close":5.42335,"volume":24.299999237060547},{"timestamp":1742403300000,"open":5.42336,"high":5.42344,"low":5.42253,"close":5.42253,"volume":22.5},{"timestamp":1742403360000,"open":5.42253,"high":5.42256,"low":5.42244,"close":5.42252,"volume":26.100000381469727},{"timestamp":1742403420000,"open":5.42242,"high":5.42291,"low":5.42215,"close":5.42244,"volume":35.099998474121094},{"timestamp":1742403480000,"open":5.42248,"high":5.42254,"low":5.42217,"close":5.42219,"volume":35.099998474121094},{"timestamp":1742403540000,"open":5.42222,"high":5.42223,"low":5.42168,"close":5.4218,"volume":54.900001525878906},{"timestamp":1742403600000,"open":5.42181,"high":5.42218,"low":5.42169,"close":5.42191,"volume":35.099998474121094},{"timestamp":1742403660000,"open":5.42183,"high":5.42186,"low":5.42134,"close":5.42141,"volume":26.100000381469727},{"timestamp":1742403720000,"open":5.42137,"high":5.42137,"low":5.42059,"close":5.42059,"volume":46.79999923706055},{"timestamp":1742403780000,"open":5.42059,"high":5.42062,"low":5.42018,"close":5.42027,"volume":47.70000076293945},{"timestamp":1742403840000,"open":5.42023,"high":5.42056,"low":5.42002,"close":5.42056,"volume":36},{"timestamp":1742403900000,"open":5.42056,"high":5.4206,"low":5.42007,"close":5.42018,"volume":31.5},{"timestamp":1742403960000,"open":5.42012,"high":5.42012,"low":5.41935,"close":5.41988,"volume":40.5},{"timestamp":1742404020000,"open":5.41989,"high":5.41989,"low":5.41897,"close":5.41897,"volume":47.70000076293945},{"timestamp":1742404080000,"open":5.41897,"high":5.41897,"low":5.41854,"close":5.41859,"volume":36.900001525878906},{"timestamp":1742404140000,"open":5.41855,"high":5.41874,"low":5.41804,"close":5.41805,"volume":62.099998474121094},{"timestamp":1742404200000,"open":5.41801,"high":5.41801,"low":5.41737,"close":5.41775,"volume":58.5},{"timestamp":1742404260000,"open":5.41771,"high":5.41857,"low":5.41769,"close":5.41829,"volume":52.20000076293945},{"timestamp":1742404320000,"open":5.41828,"high":5.41856,"low":5.41785,"close":5.41792,"volume":39.599998474121094},{"timestamp":1742404380000,"open":5.41792,"high":5.41798,"low":5.41713,"close":5.41717,"volume":54.900001525878906},{"timestamp":1742404440000,"open":5.41712,"high":5.41712,"low":5.41594,"close":5.4166,"volume":67.5},{"timestamp":1742404500000,"open":5.41657,"high":5.41789,"low":5.4165,"close":5.41759,"volume":66.5999984741211},{"timestamp":1742404560000,"open":5.41759,"high":5.41759,"low":5.41601,"close":5.41626,"volume":64.80000305175781},{"timestamp":1742404620000,"open":5.41613,"high":5.41621,"low":5.41542,"close":5.41568,"volume":77.4000015258789},{"timestamp":1742404680000,"open":5.41563,"high":5.41646,"low":5.4156,"close":5.41634,"volume":48.599998474121094},{"timestamp":1742404740000,"open":5.41638,"high":5.41703,"low":5.41637,"close":5.4168,"volume":64.80000305175781},{"timestamp":1742404800000,"open":5.41676,"high":5.41676,"low":5.41582,"close":5.41608,"volume":62.099998474121094},{"timestamp":1742404860000,"open":5.41626,"high":5.41721,"low":5.41626,"close":5.41704,"volume":36.900001525878906},{"timestamp":1742404920000,"open":5.417,"high":5.41724,"low":5.417,"close":5.41724,"volume":29.700000762939453},{"timestamp":1742404980000,"open":5.41721,"high":5.41733,"low":5.41713,"close":5.41721,"volume":32.400001525878906},{"timestamp":1742405040000,"open":5.41722,"high":5.41731,"low":5.41705,"close":5.41727,"volume":29.700000762939453},{"timestamp":1742405100000,"open":5.41727,"high":5.41741,"low":5.41707,"close":5.41733,"volume":43.20000076293945},{"timestamp":1742405160000,"open":5.41728,"high":5.41731,"low":5.41678,"close":5.41684,"volume":36},{"timestamp":1742405220000,"open":5.41683,"high":5.41683,"low":5.41634,"close":5.4164,"volume":37.79999923706055},{"timestamp":1742405280000,"open":5.41641,"high":5.41685,"low":5.41633,"close":5.41633,"volume":50.400001525878906},{"timestamp":1742405340000,"open":5.41628,"high":5.41648,"low":5.41595,"close":5.41595,"volume":46.79999923706055},{"timestamp":1742405400000,"open":5.41592,"high":5.41611,"low":5.41556,"close":5.41562,"volume":66.5999984741211},{"timestamp":1742405460000,"open":5.41554,"high":5.41588,"low":5.4152,"close":5.4152,"volume":58.5},{"timestamp":1742405520000,"open":5.41519,"high":5.41625,"low":5.41502,"close":5.41625,"volume":54.900001525878906},{"timestamp":1742405580000,"open":5.41623,"high":5.41705,"low":5.41618,"close":5.41677,"volume":63},{"timestamp":1742405640000,"open":5.41676,"high":5.41684,"low":5.41628,"close":5.41671,"volume":30.600000381469727},{"timestamp":1742405700000,"open":5.41667,"high":5.41684,"low":5.4164,"close":5.4167,"volume":43.20000076293945},{"timestamp":1742405760000,"open":5.41665,"high":5.41685,"low":5.41665,"close":5.41679,"volume":48.599998474121094},{"timestamp":1742405820000,"open":5.41683,"high":5.41784,"low":5.41673,"close":5.41778,"volume":54.900001525878906},{"timestamp":1742405880000,"open":5.41784,"high":5.41824,"low":5.41749,"close":5.41776,"volume":55.79999923706055},{"timestamp":1742405940000,"open":5.41775,"high":5.41861,"low":5.41775,"close":5.41849,"volume":50.400001525878906},{"timestamp":1742406000000,"open":5.4185,"high":5.41853,"low":5.41812,"close":5.41813,"volume":35.099998474121094},{"timestamp":1742406060000,"open":5.41823,"high":5.41862,"low":5.41823,"close":5.4185,"volume":28.799999237060547},{"timestamp":1742406120000,"open":5.41851,"high":5.41851,"low":5.41778,"close":5.41783,"volume":37.79999923706055},{"timestamp":1742406180000,"open":5.41787,"high":5.41909,"low":5.41765,"close":5.41857,"volume":47.70000076293945},{"timestamp":1742406240000,"open":5.41857,"high":5.41864,"low":5.41677,"close":5.41681,"volume":74.69999694824219},{"timestamp":1742406300000,"open":5.41677,"high":5.4172,"low":5.41662,"close":5.41699,"volume":62.099998474121094},{"timestamp":1742406360000,"open":5.41699,"high":5.41722,"low":5.41664,"close":5.417,"volume":45.900001525878906},{"timestamp":1742406420000,"open":5.41704,"high":5.41727,"low":5.41688,"close":5.41703,"volume":72.9000015258789},{"timestamp":1742406480000,"open":5.41704,"high":5.41705,"low":5.41651,"close":5.41655,"volume":31.5},{"timestamp":1742406540000,"open":5.41653,"high":5.41664,"low":5.41584,"close":5.41657,"volume":67.5},{"timestamp":1742406600000,"open":5.41662,"high":5.41766,"low":5.41654,"close":5.41715,"volume":79.19999694824219},{"timestamp":1742406660000,"open":5.4171,"high":5.41711,"low":5.41646,"close":5.41668,"volume":58.5},{"timestamp":1742406720000,"open":5.41667,"high":5.41686,"low":5.41665,"close":5.41682,"volume":44.099998474121094},{"timestamp":1742406780000,"open":5.41695,"high":5.41733,"low":5.41695,"close":5.41721,"volume":54.900001525878906},{"timestamp":1742406840000,"open":5.4172,"high":5.41814,"low":5.41702,"close":5.41814,"volume":60.29999923706055},{"timestamp":1742406900000,"open":5.41819,"high":5.41846,"low":5.41772,"close":5.41816,"volume":71.0999984741211},{"timestamp":1742406960000,"open":5.41808,"high":5.41877,"low":5.41807,"close":5.41868,"volume":65.69999694824219},{"timestamp":1742407020000,"open":5.41863,"high":5.41872,"low":5.41791,"close":5.41791,"volume":62.099998474121094},{"timestamp":1742407080000,"open":5.41786,"high":5.41894,"low":5.41785,"close":5.41814,"volume":77.4000015258789},{"timestamp":1742407140000,"open":5.41816,"high":5.41833,"low":5.41697,"close":5.41755,"volume":161.10000610351562},{"timestamp":1742407200000,"open":5.41759,"high":5.42278,"low":5.41512,"close":5.42172,"volume":307.79998779296875},{"timestamp":1742407260000,"open":5.42145,"high":5.42226,"low":5.41806,"close":5.41991,"volume":277.20001220703125},{"timestamp":1742407320000,"open":5.41996,"high":5.4219,"low":5.41945,"close":5.42031,"volume":185.39999389648438},{"timestamp":1742407380000,"open":5.42029,"high":5.42165,"low":5.41981,"close":5.42002,"volume":148.5},{"timestamp":1742407440000,"open":5.42006,"high":5.42166,"low":5.4197,"close":5.42155,"volume":154.8000030517578},{"timestamp":1742407500000,"open":5.4216,"high":5.42161,"low":5.41874,"close":5.4198,"volume":265.5},{"timestamp":1742407560000,"open":5.4197,"high":5.41996,"low":5.41715,"close":5.41732,"volume":243},{"timestamp":1742407620000,"open":5.41735,"high":5.42091,"low":5.41721,"close":5.42009,"volume":296.1000061035156},{"timestamp":1742407680000,"open":5.42002,"high":5.421,"low":5.41964,"close":5.42002,"volume":228.60000610351562},{"timestamp":1742407740000,"open":5.41999,"high":5.42248,"low":5.41999,"close":5.4218,"volume":200.6999969482422},{"timestamp":1742407800000,"open":5.42182,"high":5.42361,"low":5.42165,"close":5.42347,"volume":297},{"timestamp":1742407860000,"open":5.42346,"high":5.42405,"low":5.42205,"close":5.42214,"volume":200.6999969482422},{"timestamp":1742407920000,"open":5.42212,"high":5.42353,"low":5.42196,"close":5.42347,"volume":159.3000030517578},{"timestamp":1742407980000,"open":5.42355,"high":5.42392,"low":5.42175,"close":5.42183,"volume":187.1999969482422},{"timestamp":1742408040000,"open":5.42188,"high":5.42249,"low":5.42095,"close":5.42163,"volume":137.6999969482422},{"timestamp":1742408100000,"open":5.42162,"high":5.42256,"low":5.42083,"close":5.42186,"volume":171},{"timestamp":1742408160000,"open":5.42182,"high":5.42306,"low":5.42182,"close":5.42211,"volume":184.5},{"timestamp":1742408220000,"open":5.42209,"high":5.42261,"low":5.42118,"close":5.4214,"volume":162},{"timestamp":1742408280000,"open":5.42139,"high":5.42227,"low":5.42102,"close":5.42184,"volume":121.5},{"timestamp":1742408340000,"open":5.42181,"high":5.42217,"low":5.42101,"close":5.42102,"volume":113.4000015258789},{"timestamp":1742408400000,"open":5.421,"high":5.42217,"low":5.42071,"close":5.42164,"volume":105.30000305175781},{"timestamp":1742408460000,"open":5.42156,"high":5.42222,"low":5.42061,"close":5.42066,"volume":120.5999984741211},{"timestamp":1742408520000,"open":5.42061,"high":5.42218,"low":5.42032,"close":5.4221,"volume":129.60000610351562},{"timestamp":1742408580000,"open":5.42208,"high":5.42291,"low":5.42118,"close":5.42291,"volume":93.5999984741211},{"timestamp":1742408640000,"open":5.42292,"high":5.4241,"low":5.42227,"close":5.42237,"volume":152.10000610351562},{"timestamp":1742408700000,"open":5.42233,"high":5.42328,"low":5.42177,"close":5.42222,"volume":132.3000030517578},{"timestamp":1742408760000,"open":5.42212,"high":5.42237,"low":5.42127,"close":5.42164,"volume":135},{"timestamp":1742408820000,"open":5.4216,"high":5.42223,"low":5.42056,"close":5.42162,"volume":161.10000610351562},{"timestamp":1742408880000,"open":5.42157,"high":5.42178,"low":5.42027,"close":5.42027,"volume":129.60000610351562},{"timestamp":1742408940000,"open":5.42016,"high":5.42116,"low":5.42013,"close":5.42081,"volume":126},{"timestamp":1742409000000,"open":5.42073,"high":5.42252,"low":5.42073,"close":5.42164,"volume":186.3000030517578},{"timestamp":1742409060000,"open":5.42168,"high":5.42428,"low":5.42168,"close":5.42399,"volume":180.89999389648438},{"timestamp":1742409120000,"open":5.42398,"high":5.42471,"low":5.42368,"close":5.42399,"volume":131.39999389648438},{"timestamp":1742409180000,"open":5.42395,"high":5.42464,"low":5.42295,"close":5.42333,"volume":191.6999969482422},{"timestamp":1742409240000,"open":5.4233,"high":5.42464,"low":5.42233,"close":5.42464,"volume":171.89999389648438},{"timestamp":1742409300000,"open":5.42452,"high":5.42535,"low":5.42391,"close":5.42403,"volume":120.5999984741211},{"timestamp":1742409360000,"open":5.42403,"high":5.42598,"low":5.42403,"close":5.42475,"volume":171},{"timestamp":1742409420000,"open":5.42482,"high":5.42601,"low":5.42446,"close":5.42505,"volume":191.6999969482422},{"timestamp":1742409480000,"open":5.42506,"high":5.42527,"low":5.42299,"close":5.42399,"volume":252},{"timestamp":1742409540000,"open":5.42399,"high":5.42418,"low":5.42197,"close":5.42413,"volume":216.89999389648438},{"timestamp":1742409600000,"open":5.42412,"high":5.42488,"low":5.42279,"close":5.4232,"volume":250.1999969482422},{"timestamp":1742409660000,"open":5.42309,"high":5.42594,"low":5.42296,"close":5.42523,"volume":234.89999389648438},{"timestamp":1742409720000,"open":5.42523,"high":5.42812,"low":5.42496,"close":5.42781,"volume":303.29998779296875},{"timestamp":1742409780000,"open":5.42781,"high":5.42874,"low":5.42701,"close":5.42844,"volume":216.89999389648438},{"timestamp":1742409840000,"open":5.42824,"high":5.42965,"low":5.42731,"close":5.42934,"volume":240.3000030517578},{"timestamp":1742409900000,"open":5.4295,"high":5.42971,"low":5.42823,"close":5.4285,"volume":196.1999969482422},{"timestamp":1742409960000,"open":5.42852,"high":5.42882,"low":5.42698,"close":5.42757,"volume":241.1999969482422},{"timestamp":1742410020000,"open":5.42751,"high":5.42809,"low":5.42643,"close":5.42797,"volume":186.3000030517578},{"timestamp":1742410080000,"open":5.42796,"high":5.42799,"low":5.42667,"close":5.42667,"volume":200.6999969482422},{"timestamp":1742410140000,"open":5.42674,"high":5.42759,"low":5.42674,"close":5.4272,"volume":189},{"timestamp":1742410200000,"open":5.42721,"high":5.42815,"low":5.42704,"close":5.42728,"volume":167.39999389648438},{"timestamp":1742410260000,"open":5.42738,"high":5.42802,"low":5.42692,"close":5.42789,"volume":175.5},{"timestamp":1742410320000,"open":5.42793,"high":5.42833,"low":5.42701,"close":5.42787,"volume":168.3000030517578},{"timestamp":1742410380000,"open":5.42798,"high":5.42902,"low":5.42714,"close":5.42892,"volume":171},{"timestamp":1742410440000,"open":5.42896,"high":5.42925,"low":5.42791,"close":5.42852,"volume":199.8000030517578},{"timestamp":1742410500000,"open":5.42856,"high":5.42949,"low":5.42794,"close":5.42938,"volume":141.3000030517578},{"timestamp":1742410560000,"open":5.42937,"high":5.42968,"low":5.42892,"close":5.42945,"volume":166.5},{"timestamp":1742410620000,"open":5.42945,"high":5.42995,"low":5.42907,"close":5.4294,"volume":88.19999694824219},{"timestamp":1742410680000,"open":5.42937,"high":5.42981,"low":5.42921,"close":5.42949,"volume":110.69999694824219},{"timestamp":1742410740000,"open":5.42938,"high":5.42981,"low":5.42889,"close":5.42956,"volume":110.69999694824219},{"timestamp":1742410800000,"open":5.42947,"high":5.42966,"low":5.42883,"close":5.4293,"volume":114.30000305175781},{"timestamp":1742410860000,"open":5.42926,"high":5.42938,"low":5.42862,"close":5.42883,"volume":91.80000305175781},{"timestamp":1742410920000,"open":5.42884,"high":5.42935,"low":5.42882,"close":5.42909,"volume":82.80000305175781},{"timestamp":1742410980000,"open":5.42914,"high":5.42914,"low":5.42883,"close":5.42901,"volume":56.70000076293945},{"timestamp":1742411040000,"open":5.42893,"high":5.42913,"low":5.42857,"close":5.42863,"volume":81.9000015258789},{"timestamp":1742411100000,"open":5.42854,"high":5.42921,"low":5.42815,"close":5.42815,"volume":96.30000305175781},{"timestamp":1742411160000,"open":5.42819,"high":5.4285,"low":5.42738,"close":5.42836,"volume":108.9000015258789},{"timestamp":1742411220000,"open":5.42836,"high":5.42938,"low":5.42758,"close":5.42923,"volume":79.19999694824219},{"timestamp":1742411280000,"open":5.42927,"high":5.43031,"low":5.42909,"close":5.43025,"volume":91.80000305175781},{"timestamp":1742411340000,"open":5.4298,"high":5.43064,"low":5.42974,"close":5.4298,"volume":101.69999694824219},{"timestamp":1742411400000,"open":5.42976,"high":5.43053,"low":5.42968,"close":5.43016,"volume":84.5999984741211},{"timestamp":1742411460000,"open":5.43007,"high":5.43013,"low":5.42825,"close":5.42827,"volume":133.1999969482422},{"timestamp":1742411520000,"open":5.42832,"high":5.42895,"low":5.42706,"close":5.42743,"volume":129.60000610351562},{"timestamp":1742411580000,"open":5.42731,"high":5.42779,"low":5.427,"close":5.42751,"volume":103.5},{"timestamp":1742411640000,"open":5.42751,"high":5.42816,"low":5.42727,"close":5.42764,"volume":120.5999984741211},{"timestamp":1742411700000,"open":5.42768,"high":5.42815,"low":5.42745,"close":5.42745,"volume":85.5},{"timestamp":1742411760000,"open":5.4275,"high":5.42768,"low":5.42671,"close":5.42671,"volume":96.30000305175781},{"timestamp":1742411820000,"open":5.42666,"high":5.42681,"low":5.42506,"close":5.42543,"volume":152.10000610351562},{"timestamp":1742411880000,"open":5.42537,"high":5.42567,"low":5.42471,"close":5.42501,"volume":121.5},{"timestamp":1742411940000,"open":5.42505,"high":5.42523,"low":5.42417,"close":5.42423,"volume":100.80000305175781},{"timestamp":1742412000000,"open":5.42439,"high":5.42456,"low":5.42302,"close":5.42302,"volume":120.5999984741211},{"timestamp":1742412060000,"open":5.42295,"high":5.42323,"low":5.42254,"close":5.42255,"volume":90},{"timestamp":1742412120000,"open":5.4226,"high":5.4241,"low":5.4226,"close":5.42296,"volume":121.5},{"timestamp":1742412180000,"open":5.42295,"high":5.42306,"low":5.42189,"close":5.42202,"volume":90.9000015258789},{"timestamp":1742412240000,"open":5.42196,"high":5.42282,"low":5.4217,"close":5.4228,"volume":83.69999694824219},{"timestamp":1742412300000,"open":5.42256,"high":5.42316,"low":5.42184,"close":5.42218,"volume":93.5999984741211},{"timestamp":1742412360000,"open":5.42219,"high":5.42228,"low":5.42131,"close":5.42182,"volume":118.80000305175781},{"timestamp":1742412420000,"open":5.42182,"high":5.42241,"low":5.42128,"close":5.42199,"volume":133.1999969482422},{"timestamp":1742412480000,"open":5.42203,"high":5.42329,"low":5.42186,"close":5.422,"volume":129.60000610351562},{"timestamp":1742412540000,"open":5.42198,"high":5.42291,"low":5.42184,"close":5.42284,"volume":108.9000015258789},{"timestamp":1742412600000,"open":5.42279,"high":5.4241,"low":5.42262,"close":5.42392,"volume":140.39999389648438},{"timestamp":1742412660000,"open":5.42392,"high":5.42465,"low":5.42236,"close":5.42253,"volume":129.60000610351562},{"timestamp":1742412720000,"open":5.42258,"high":5.42353,"low":5.42228,"close":5.42293,"volume":132.3000030517578},{"timestamp":1742412780000,"open":5.423,"high":5.42481,"low":5.42241,"close":5.42481,"volume":132.3000030517578},{"timestamp":1742412840000,"open":5.42473,"high":5.42506,"low":5.4244,"close":5.42456,"volume":100.80000305175781},{"timestamp":1742412900000,"open":5.42463,"high":5.42481,"low":5.42377,"close":5.42387,"volume":100.80000305175781},{"timestamp":1742412960000,"open":5.42386,"high":5.42463,"low":5.42309,"close":5.42439,"volume":127.80000305175781},{"timestamp":1742413020000,"open":5.42446,"high":5.4259,"low":5.42389,"close":5.42568,"volume":117},{"timestamp":1742413080000,"open":5.42559,"high":5.42631,"low":5.4249,"close":5.42624,"volume":87.30000305175781},{"timestamp":1742413140000,"open":5.42619,"high":5.4263,"low":5.42513,"close":5.426,"volume":100.80000305175781},{"timestamp":1742413200000,"open":5.42597,"high":5.42626,"low":5.42515,"close":5.42561,"volume":119.69999694824219},{"timestamp":1742413260000,"open":5.42582,"high":5.42664,"low":5.42517,"close":5.42654,"volume":91.80000305175781},{"timestamp":1742413320000,"open":5.4266,"high":5.4266,"low":5.42529,"close":5.42559,"volume":96.30000305175781},{"timestamp":1742413380000,"open":5.42544,"high":5.42666,"low":5.42527,"close":5.42618,"volume":97.19999694824219},{"timestamp":1742413440000,"open":5.42614,"high":5.42674,"low":5.42584,"close":5.42658,"volume":87.30000305175781},{"timestamp":1742413500000,"open":5.42662,"high":5.42663,"low":5.42611,"close":5.42625,"volume":79.19999694824219},{"timestamp":1742413560000,"open":5.42615,"high":5.42615,"low":5.42474,"close":5.42481,"volume":78.30000305175781},{"timestamp":1742413620000,"open":5.42473,"high":5.42525,"low":5.42363,"close":5.42363,"volume":79.19999694824219},{"timestamp":1742413680000,"open":5.42362,"high":5.4244,"low":5.42327,"close":5.42383,"volume":139.5},{"timestamp":1742413740000,"open":5.42382,"high":5.42488,"low":5.42376,"close":5.4248,"volume":69.30000305175781},{"timestamp":1742413800000,"open":5.42473,"high":5.42529,"low":5.42436,"close":5.42457,"volume":94.5},{"timestamp":1742413860000,"open":5.42458,"high":5.42458,"low":5.42333,"close":5.42439,"volume":102.5999984741211},{"timestamp":1742413920000,"open":5.42439,"high":5.42486,"low":5.42399,"close":5.42431,"volume":70.19999694824219},{"timestamp":1742413980000,"open":5.4243,"high":5.42516,"low":5.42387,"close":5.42435,"volume":58.5},{"timestamp":1742414040000,"open":5.4243,"high":5.42478,"low":5.42395,"close":5.42458,"volume":108},{"timestamp":1742414100000,"open":5.42466,"high":5.4258,"low":5.42435,"close":5.42561,"volume":100.80000305175781},{"timestamp":1742414160000,"open":5.42556,"high":5.42556,"low":5.42443,"close":5.42522,"volume":85.5},{"timestamp":1742414220000,"open":5.42534,"high":5.4254,"low":5.42443,"close":5.42455,"volume":78.30000305175781},{"timestamp":1742414280000,"open":5.42458,"high":5.42483,"low":5.42416,"close":5.42426,"volume":48.599998474121094},{"timestamp":1742414340000,"open":5.4244,"high":5.42494,"low":5.42439,"close":5.42452,"volume":60.29999923706055},{"timestamp":1742414400000,"open":5.42448,"high":5.42504,"low":5.42423,"close":5.42493,"volume":45},{"timestamp":1742414460000,"open":5.42493,"high":5.4256,"low":5.42435,"close":5.42539,"volume":37.79999923706055},{"timestamp":1742414520000,"open":5.42539,"high":5.42606,"low":5.42539,"close":5.42569,"volume":25.200000762939453},{"timestamp":1742414580000,"open":5.42568,"high":5.42585,"low":5.42539,"close":5.42584,"volume":20.700000762939453},{"timestamp":1742414640000,"open":5.4258,"high":5.4258,"low":5.42524,"close":5.42524,"volume":11.699999809265137},{"timestamp":1742414700000,"open":5.42523,"high":5.42523,"low":5.42475,"close":5.42502,"volume":28.799999237060547},{"timestamp":1742414760000,"open":5.42504,"high":5.42518,"low":5.42499,"close":5.4251,"volume":27},{"timestamp":1742414820000,"open":5.42511,"high":5.42558,"low":5.42507,"close":5.42555,"volume":27.899999618530273},{"timestamp":1742414880000,"open":5.42563,"high":5.42599,"low":5.42541,"close":5.42555,"volume":34.20000076293945},{"timestamp":1742414940000,"open":5.42554,"high":5.42554,"low":5.42521,"close":5.42524,"volume":14.399999618530273},{"timestamp":1742415000000,"open":5.42527,"high":5.42568,"low":5.42527,"close":5.42566,"volume":26.100000381469727},{"timestamp":1742415060000,"open":5.42567,"high":5.42606,"low":5.42558,"close":5.42596,"volume":24.299999237060547},{"timestamp":1742415120000,"open":5.42596,"high":5.42624,"low":5.42591,"close":5.42621,"volume":22.5},{"timestamp":1742415180000,"open":5.42622,"high":5.42635,"low":5.42594,"close":5.42595,"volume":22.5},{"timestamp":1742415240000,"open":5.42597,"high":5.42634,"low":5.42582,"close":5.42634,"volume":22.5},{"timestamp":1742415300000,"open":5.42629,"high":5.4267,"low":5.42625,"close":5.4263,"volume":26.100000381469727},{"timestamp":1742415360000,"open":5.42625,"high":5.42659,"low":5.42625,"close":5.42658,"volume":18},{"timestamp":1742415420000,"open":5.42659,"high":5.42665,"low":5.42654,"close":5.42664,"volume":12.600000381469727},{"timestamp":1742415480000,"open":5.42662,"high":5.42717,"low":5.42645,"close":5.42645,"volume":26.100000381469727},{"timestamp":1742415540000,"open":5.42642,"high":5.42656,"low":5.42628,"close":5.42644,"volume":22.5},{"timestamp":1742415600000,"open":5.42653,"high":5.42713,"low":5.42626,"close":5.42626,"volume":35.099998474121094},{"timestamp":1742415660000,"open":5.42625,"high":5.42653,"low":5.42621,"close":5.42636,"volume":29.700000762939453},{"timestamp":1742415720000,"open":5.4264,"high":5.42669,"low":5.42612,"close":5.42633,"volume":47.70000076293945},{"timestamp":1742415780000,"open":5.42634,"high":5.42635,"low":5.42601,"close":5.42601,"volume":10.800000190734863},{"timestamp":1742415840000,"open":5.42596,"high":5.42685,"low":5.42596,"close":5.42681,"volume":11.699999809265137},{"timestamp":1742415900000,"open":5.42685,"high":5.42694,"low":5.42612,"close":5.42612,"volume":22.5},{"timestamp":1742415960000,"open":5.42613,"high":5.42678,"low":5.42573,"close":5.42646,"volume":29.700000762939453},{"timestamp":1742416020000,"open":5.42641,"high":5.42641,"low":5.42577,"close":5.42597,"volume":26.100000381469727},{"timestamp":1742416080000,"open":5.42597,"high":5.42597,"low":5.42579,"close":5.42593,"volume":18.899999618530273},{"timestamp":1742416140000,"open":5.42594,"high":5.42594,"low":5.42548,"close":5.4255,"volume":20.700000762939453},{"timestamp":1742416200000,"open":5.42544,"high":5.42544,"low":5.42543,"close":5.42543,"volume":13.5},{"timestamp":1742416260000,"open":5.42544,"high":5.42546,"low":5.42382,"close":5.42384,"volume":51.29999923706055},{"timestamp":1742416320000,"open":5.42385,"high":5.42393,"low":5.42384,"close":5.4239,"volume":12.600000381469727},{"timestamp":1742416380000,"open":5.42391,"high":5.42414,"low":5.42382,"close":5.42413,"volume":29.700000762939453},{"timestamp":1742416440000,"open":5.42406,"high":5.42412,"low":5.42394,"close":5.42396,"volume":18},{"timestamp":1742416500000,"open":5.42396,"high":5.42451,"low":5.42396,"close":5.42427,"volume":27.899999618530273},{"timestamp":1742416560000,"open":5.42435,"high":5.42435,"low":5.42383,"close":5.42386,"volume":27},{"timestamp":1742416620000,"open":5.42384,"high":5.42396,"low":5.42383,"close":5.42396,"volume":14.399999618530273},{"timestamp":1742416680000,"open":5.42396,"high":5.42402,"low":5.42393,"close":5.42394,"volume":17.100000381469727},{"timestamp":1742416740000,"open":5.42394,"high":5.42434,"low":5.42352,"close":5.42398,"volume":25.200000762939453},{"timestamp":1742416800000,"open":5.42394,"high":5.42399,"low":5.42382,"close":5.42383,"volume":20.700000762939453},{"timestamp":1742416860000,"open":5.42383,"high":5.42421,"low":5.42352,"close":5.4237,"volume":41.400001525878906},{"timestamp":1742416920000,"open":5.42367,"high":5.42388,"low":5.42363,"close":5.4238,"volume":27.899999618530273},{"timestamp":1742416980000,"open":5.42381,"high":5.42381,"low":5.42345,"close":5.42347,"volume":21.600000381469727},{"timestamp":1742417040000,"open":5.42341,"high":5.42342,"low":5.42295,"close":5.42303,"volume":20.700000762939453},{"timestamp":1742417100000,"open":5.42304,"high":5.42316,"low":5.42298,"close":5.42308,"volume":28.799999237060547},{"timestamp":1742417160000,"open":5.42309,"high":5.42372,"low":5.42261,"close":5.4235,"volume":40.5},{"timestamp":1742417220000,"open":5.42364,"high":5.42364,"low":5.42353,"close":5.42354,"volume":6.300000190734863},{"timestamp":1742417280000,"open":5.42354,"high":5.42354,"low":5.42345,"close":5.42345,"volume":12.600000381469727},{"timestamp":1742417340000,"open":5.42344,"high":5.42367,"low":5.42312,"close":5.42343,"volume":46.79999923706055},{"timestamp":1742417400000,"open":5.42343,"high":5.42355,"low":5.42337,"close":5.42354,"volume":31.5},{"timestamp":1742417460000,"open":5.42363,"high":5.42517,"low":5.42343,"close":5.42467,"volume":72},{"timestamp":1742417520000,"open":5.4247,"high":5.42472,"low":5.42438,"close":5.42438,"volume":9.899999618530273},{"timestamp":1742417580000,"open":5.42443,"high":5.42445,"low":5.42443,"close":5.42444,"volume":9},{"timestamp":1742417640000,"open":5.42444,"high":5.42444,"low":5.42285,"close":5.42285,"volume":48.599998474121094},{"timestamp":1742417700000,"open":5.42239,"high":5.42249,"low":5.42202,"close":5.42202,"volume":27},{"timestamp":1742417760000,"open":5.42194,"high":5.42218,"low":5.42179,"close":5.42217,"volume":26.100000381469727},{"timestamp":1742417820000,"open":5.42201,"high":5.42201,"low":5.42107,"close":5.42138,"volume":37.79999923706055},{"timestamp":1742417880000,"open":5.42122,"high":5.42338,"low":5.42099,"close":5.42332,"volume":44.099998474121094},{"timestamp":1742417940000,"open":5.42331,"high":5.42349,"low":5.42331,"close":5.42348,"volume":3.5999999046325684},{"timestamp":1742418000000,"open":5.42349,"high":5.42351,"low":5.42279,"close":5.42279,"volume":14.399999618530273},{"timestamp":1742418060000,"open":5.4227,"high":5.42279,"low":5.42268,"close":5.42279,"volume":4.800000190734863},{"timestamp":1742418120000,"open":5.42397,"high":5.42397,"low":5.42397,"close":5.42397,"volume":0.8999999761581421},{"timestamp":1742418180000,"open":5.42398,"high":5.42398,"low":5.42397,"close":5.42397,"volume":3},{"timestamp":1742418240000,"open":5.42397,"high":5.42397,"low":5.42397,"close":5.42397,"volume":1.2000000476837158},{"timestamp":1742418300000,"open":5.42398,"high":5.42398,"low":5.42397,"close":5.42397,"volume":6.300000190734863},{"timestamp":1742418360000,"open":5.42398,"high":5.42398,"low":5.42398,"close":5.42398,"volume":2.700000047683716},{"timestamp":1742418420000,"open":5.42328,"high":5.42328,"low":5.42327,"close":5.42327,"volume":1.7999999523162842},{"timestamp":1742418600000,"open":5.42293,"high":5.42329,"low":5.42293,"close":5.42328,"volume":2.700000047683716},{"timestamp":1742418720000,"open":5.42219,"high":5.42221,"low":5.42219,"close":5.42221,"volume":1.7999999523162842},{"timestamp":1742418780000,"open":5.42276,"high":5.42276,"low":5.42276,"close":5.42276,"volume":1.7999999523162842},{"timestamp":1742418900000,"open":5.42276,"high":5.42276,"low":5.42274,"close":5.42274,"volume":1.7999999523162842},{"timestamp":1742418960000,"open":5.42263,"high":5.42263,"low":5.42262,"close":5.42262,"volume":2.700000047683716},{"timestamp":1742419140000,"open":5.42206,"high":5.42206,"low":5.42206,"close":5.42206,"volume":0.8999999761581421},{"timestamp":1742419260000,"open":5.42252,"high":5.42254,"low":5.42243,"close":5.42243,"volume":2.700000047683716},{"timestamp":1742419380000,"open":5.42232,"high":5.42232,"low":5.42232,"close":5.42232,"volume":0.8999999761581421},{"timestamp":1742419560000,"open":5.42215,"high":5.42221,"low":5.42215,"close":5.42219,"volume":3.5999999046325684},{"timestamp":1742419620000,"open":5.42217,"high":5.42217,"low":5.42217,"close":5.42217,"volume":0.8999999761581421},{"timestamp":1742419800000,"open":5.42216,"high":5.42236,"low":5.42216,"close":5.42236,"volume":1.7999999523162842},{"timestamp":1742420100000,"open":5.42237,"high":5.42247,"low":5.42226,"close":5.42247,"volume":4.5},{"timestamp":1742420160000,"open":5.42256,"high":5.4226,"low":5.42256,"close":5.42257,"volume":5.400000095367432},{"timestamp":1742420220000,"open":5.42257,"high":5.42257,"low":5.42257,"close":5.42257,"volume":1.7999999523162842},{"timestamp":1742420280000,"open":5.42256,"high":5.42256,"low":5.42244,"close":5.42245,"volume":6.300000190734863},{"timestamp":1742420340000,"open":5.42256,"high":5.42256,"low":5.42244,"close":5.42255,"volume":9.899999618530273},{"timestamp":1742420400000,"open":5.42255,"high":5.42255,"low":5.42255,"close":5.42255,"volume":3.5999999046325684},{"timestamp":1742420460000,"open":5.42274,"high":5.42324,"low":5.42274,"close":5.42298,"volume":10.800000190734863},{"timestamp":1742420520000,"open":5.42297,"high":5.42298,"low":5.42297,"close":5.42297,"volume":3.5999999046325684},{"timestamp":1742420580000,"open":5.42298,"high":5.42298,"low":5.42297,"close":5.42298,"volume":7.199999809265137},{"timestamp":1742420640000,"open":5.42286,"high":5.42287,"low":5.42286,"close":5.42286,"volume":4.5},{"timestamp":1742420700000,"open":5.4231,"high":5.4231,"low":5.42308,"close":5.42308,"volume":2.700000047683716},{"timestamp":1742420760000,"open":5.42309,"high":5.42318,"low":5.42306,"close":5.42318,"volume":9},{"timestamp":1742420820000,"open":5.42317,"high":5.4233,"low":5.42317,"close":5.42322,"volume":10.800000190734863},{"timestamp":1742420880000,"open":5.42317,"high":5.42339,"low":5.42317,"close":5.42335,"volume":17.100000381469727},{"timestamp":1742420940000,"open":5.42335,"high":5.42335,"low":5.42334,"close":5.42334,"volume":8.100000381469727},{"timestamp":1742421000000,"open":5.42334,"high":5.42335,"low":5.42334,"close":5.42334,"volume":9},{"timestamp":1742421060000,"open":5.42335,"high":5.42335,"low":5.42334,"close":5.42334,"volume":6.300000190734863},{"timestamp":1742421120000,"open":5.42334,"high":5.42335,"low":5.4233,"close":5.42331,"volume":7.199999809265137},{"timestamp":1742421180000,"open":5.42334,"high":5.42496,"low":5.4232,"close":5.42496,"volume":6.300000190734863},{"timestamp":1742421240000,"open":5.42494,"high":5.42494,"low":5.42494,"close":5.42494,"volume":0.8999999761581421},{"timestamp":1742421360000,"open":5.42464,"high":5.4248,"low":5.42464,"close":5.42465,"volume":2.700000047683716},{"timestamp":1742421420000,"open":5.42468,"high":5.42468,"low":5.42465,"close":5.42466,"volume":2.700000047683716},{"timestamp":1742421540000,"open":5.42465,"high":5.4252,"low":5.42465,"close":5.4252,"volume":5.400000095367432},{"timestamp":1742421600000,"open":5.42553,"high":5.42553,"low":5.42391,"close":5.42445,"volume":24.299999237060547},{"timestamp":1742421660000,"open":5.42498,"high":5.42508,"low":5.42461,"close":5.42494,"volume":34.20000076293945},{"timestamp":1742421720000,"open":5.42494,"high":5.425,"low":5.42489,"close":5.42497,"volume":26.100000381469727},{"timestamp":1742421780000,"open":5.4248,"high":5.42481,"low":5.42451,"close":5.42456,"volume":21.600000381469727},{"timestamp":1742421840000,"open":5.42456,"high":5.42513,"low":5.42456,"close":5.42512,"volume":21.600000381469727},{"timestamp":1742421900000,"open":5.42518,"high":5.42652,"low":5.42513,"close":5.4265,"volume":33.29999923706055},{"timestamp":1742421960000,"open":5.4265,"high":5.42682,"low":5.42629,"close":5.4263,"volume":33.29999923706055},{"timestamp":1742422020000,"open":5.4263,"high":5.4265,"low":5.42629,"close":5.4265,"volume":25.200000762939453},{"timestamp":1742422080000,"open":5.42649,"high":5.42681,"low":5.42648,"close":5.42681,"volume":11.699999809265137},{"timestamp":1742422140000,"open":5.42689,"high":5.42692,"low":5.42689,"close":5.4269,"volume":10.800000190734863},{"timestamp":1742422200000,"open":5.42691,"high":5.42692,"low":5.42681,"close":5.42687,"volume":13.5},{"timestamp":1742422260000,"open":5.42688,"high":5.42708,"low":5.42688,"close":5.42708,"volume":18.899999618530273},{"timestamp":1742422320000,"open":5.42708,"high":5.42713,"low":5.42691,"close":5.42713,"volume":36},{"timestamp":1742422380000,"open":5.42712,"high":5.42789,"low":5.42639,"close":5.42703,"volume":34.20000076293945},{"timestamp":1742422440000,"open":5.42703,"high":5.42734,"low":5.42703,"close":5.42733,"volume":21.600000381469727},{"timestamp":1742422500000,"open":5.42733,"high":5.42739,"low":5.42727,"close":5.42735,"volume":38.70000076293945},{"timestamp":1742422560000,"open":5.42734,"high":5.42735,"low":5.42715,"close":5.42728,"volume":26.100000381469727},{"timestamp":1742422620000,"open":5.42726,"high":5.4273,"low":5.42699,"close":5.42699,"volume":36},{"timestamp":1742422680000,"open":5.42709,"high":5.42725,"low":5.42709,"close":5.42719,"volume":27},{"timestamp":1742422740000,"open":5.42716,"high":5.42727,"low":5.42692,"close":5.42692,"volume":31.5},{"timestamp":1742422800000,"open":5.42693,"high":5.42715,"low":5.42693,"close":5.42713,"volume":38.70000076293945},{"timestamp":1742422860000,"open":5.42707,"high":5.42714,"low":5.42686,"close":5.4269,"volume":27},{"timestamp":1742422920000,"open":5.4269,"high":5.42707,"low":5.42689,"close":5.42702,"volume":27},{"timestamp":1742422980000,"open":5.42703,"high":5.42703,"low":5.42687,"close":5.42695,"volume":24.299999237060547},{"timestamp":1742423040000,"open":5.42693,"high":5.42704,"low":5.42688,"close":5.42704,"volume":23.399999618530273},{"timestamp":1742423100000,"open":5.427,"high":5.42721,"low":5.42693,"close":5.4271,"volume":33.29999923706055},{"timestamp":1742423160000,"open":5.42695,"high":5.4271,"low":5.42691,"close":5.42707,"volume":19.799999237060547},{"timestamp":1742423220000,"open":5.42711,"high":5.42712,"low":5.42702,"close":5.42706,"volume":29.700000762939453},{"timestamp":1742423280000,"open":5.42706,"high":5.42712,"low":5.42691,"close":5.42691,"volume":32.400001525878906},{"timestamp":1742423340000,"open":5.42692,"high":5.42712,"low":5.42692,"close":5.42702,"volume":23.399999618530273},{"timestamp":1742423400000,"open":5.4271,"high":5.4271,"low":5.4263,"close":5.4263,"volume":36},{"timestamp":1742423460000,"open":5.42634,"high":5.42647,"low":5.42605,"close":5.42636,"volume":46.79999923706055},{"timestamp":1742423520000,"open":5.42635,"high":5.42644,"low":5.42596,"close":5.42626,"volume":36.900001525878906},{"timestamp":1742423580000,"open":5.42627,"high":5.42636,"low":5.42614,"close":5.4263,"volume":15.300000190734863},{"timestamp":1742423640000,"open":5.42627,"high":5.42641,"low":5.42603,"close":5.4262,"volume":20.700000762939453},{"timestamp":1742423700000,"open":5.42603,"high":5.42623,"low":5.42603,"close":5.42606,"volume":10.800000190734863},{"timestamp":1742423760000,"open":5.42607,"high":5.42607,"low":5.42574,"close":5.426,"volume":27},{"timestamp":1742423820000,"open":5.42597,"high":5.42613,"low":5.42595,"close":5.42601,"volume":27},{"timestamp":1742423880000,"open":5.42594,"high":5.42621,"low":5.42567,"close":5.42569,"volume":33.29999923706055},{"timestamp":1742423940000,"open":5.42569,"high":5.42573,"low":5.42464,"close":5.42472,"volume":19.799999237060547},{"timestamp":1742424000000,"open":5.42479,"high":5.42604,"low":5.42479,"close":5.42564,"volume":19.799999237060547},{"timestamp":1742424060000,"open":5.42565,"high":5.42569,"low":5.42555,"close":5.42557,"volume":30.600000381469727},{"timestamp":1742424120000,"open":5.4256,"high":5.42561,"low":5.42539,"close":5.42552,"volume":22.5},{"timestamp":1742424180000,"open":5.42553,"high":5.42553,"low":5.42539,"close":5.42553,"volume":15.300000190734863},{"timestamp":1742424240000,"open":5.42557,"high":5.42561,"low":5.42533,"close":5.42536,"volume":12.600000381469727},{"timestamp":1742424300000,"open":5.42533,"high":5.42557,"low":5.42528,"close":5.42536,"volume":24.299999237060547},{"timestamp":1742424360000,"open":5.4254,"high":5.42572,"low":5.42534,"close":5.42572,"volume":22.5},{"timestamp":1742424420000,"open":5.42576,"high":5.42624,"low":5.4257,"close":5.42616,"volume":28.799999237060547},{"timestamp":1742424480000,"open":5.42617,"high":5.42646,"low":5.42611,"close":5.42646,"volume":19.799999237060547},{"timestamp":1742424540000,"open":5.4264,"high":5.42646,"low":5.42615,"close":5.42616,"volume":19.799999237060547},{"timestamp":1742424600000,"open":5.42618,"high":5.4262,"low":5.42612,"close":5.42616,"volume":18},{"timestamp":1742424660000,"open":5.42616,"high":5.42644,"low":5.42616,"close":5.4262,"volume":18.899999618530273},{"timestamp":1742424720000,"open":5.42631,"high":5.42638,"low":5.42616,"close":5.4262,"volume":39.599998474121094},{"timestamp":1742424780000,"open":5.42619,"high":5.42645,"low":5.42619,"close":5.42644,"volume":14.399999618530273},{"timestamp":1742424840000,"open":5.42645,"high":5.42645,"low":5.42622,"close":5.42632,"volume":9},{"timestamp":1742424900000,"open":5.42632,"high":5.42644,"low":5.42612,"close":5.42612,"volume":16.200000762939453},{"timestamp":1742424960000,"open":5.42614,"high":5.42616,"low":5.42605,"close":5.42606,"volume":18.899999618530273},{"timestamp":1742425020000,"open":5.42607,"high":5.42612,"low":5.42605,"close":5.42612,"volume":13.5},{"timestamp":1742425080000,"open":5.42535,"high":5.42535,"low":5.42458,"close":5.42458,"volume":18},{"timestamp":1742425140000,"open":5.42443,"high":5.42466,"low":5.42434,"close":5.42451,"volume":19.799999237060547},{"timestamp":1742425200000,"open":5.42442,"high":5.42497,"low":5.42403,"close":5.42488,"volume":25.200000762939453},{"timestamp":1742425260000,"open":5.42489,"high":5.42513,"low":5.42481,"close":5.42505,"volume":17.100000381469727},{"timestamp":1742425320000,"open":5.42505,"high":5.42505,"low":5.42426,"close":5.42426,"volume":18.899999618530273},{"timestamp":1742425380000,"open":5.42434,"high":5.42458,"low":5.4242,"close":5.42426,"volume":26.100000381469727},{"timestamp":1742425440000,"open":5.42435,"high":5.42435,"low":5.42381,"close":5.42395,"volume":23.399999618530273},{"timestamp":1742425500000,"open":5.42411,"high":5.42421,"low":5.42395,"close":5.42403,"volume":13.5},{"timestamp":1742425560000,"open":5.42403,"high":5.42481,"low":5.42395,"close":5.42458,"volume":20.700000762939453},{"timestamp":1742425620000,"open":5.42473,"high":5.42482,"low":5.42457,"close":5.42457,"volume":7.199999809265137},{"timestamp":1742425680000,"open":5.42451,"high":5.42505,"low":5.42451,"close":5.42489,"volume":12.600000381469727},{"timestamp":1742425740000,"open":5.42473,"high":5.42474,"low":5.4245,"close":5.42466,"volume":10.800000190734863},{"timestamp":1742425800000,"open":5.42463,"high":5.42577,"low":5.42463,"close":5.42577,"volume":32.400001525878906},{"timestamp":1742425860000,"open":5.42568,"high":5.42568,"low":5.42503,"close":5.42509,"volume":18},{"timestamp":1742425920000,"open":5.42504,"high":5.42506,"low":5.42499,"close":5.425,"volume":9.899999618530273},{"timestamp":1742425980000,"open":5.42504,"high":5.42504,"low":5.42465,"close":5.42502,"volume":27.899999618530273},{"timestamp":1742426040000,"open":5.42502,"high":5.42514,"low":5.42502,"close":5.42514,"volume":13.5},{"timestamp":1742426100000,"open":5.42513,"high":5.42514,"low":5.42504,"close":5.42514,"volume":16.200000762939453},{"timestamp":1742426160000,"open":5.42513,"high":5.4252,"low":5.42509,"close":5.4251,"volume":23.399999618530273},{"timestamp":1742426220000,"open":5.42509,"high":5.42509,"low":5.42482,"close":5.42482,"volume":20.700000762939453},{"timestamp":1742426280000,"open":5.42491,"high":5.42543,"low":5.42479,"close":5.42533,"volume":27.899999618530273},{"timestamp":1742426340000,"open":5.42545,"high":5.42554,"low":5.42544,"close":5.42553,"volume":5.400000095367432},{"timestamp":1742426400000,"open":5.42552,"high":5.42558,"low":5.42511,"close":5.42514,"volume":29.700000762939453},{"timestamp":1742426460000,"open":5.4251,"high":5.42517,"low":5.42507,"close":5.42515,"volume":9},{"timestamp":1742426520000,"open":5.42532,"high":5.42532,"low":5.42503,"close":5.42513,"volume":15.300000190734863},{"timestamp":1742426580000,"open":5.42512,"high":5.42521,"low":5.42483,"close":5.42505,"volume":21.600000381469727},{"timestamp":1742426640000,"open":5.42505,"high":5.42523,"low":5.425,"close":5.42523,"volume":14.399999618530273},{"timestamp":1742426700000,"open":5.42519,"high":5.42548,"low":5.42519,"close":5.42547,"volume":16.200000762939453},{"timestamp":1742426760000,"open":5.42547,"high":5.42548,"low":5.42511,"close":5.42515,"volume":9},{"timestamp":1742426820000,"open":5.42512,"high":5.42531,"low":5.42512,"close":5.42528,"volume":9},{"timestamp":1742426880000,"open":5.42535,"high":5.42544,"low":5.42535,"close":5.42541,"volume":12.600000381469727},{"timestamp":1742426940000,"open":5.4254,"high":5.42551,"low":5.42533,"close":5.42551,"volume":14.399999618530273},{"timestamp":1742427000000,"open":5.42551,"high":5.42607,"low":5.4255,"close":5.4256,"volume":27},{"timestamp":1742427060000,"open":5.42548,"high":5.42576,"low":5.42544,"close":5.4256,"volume":35.099998474121094},{"timestamp":1742427120000,"open":5.42533,"high":5.42543,"low":5.42517,"close":5.42543,"volume":30.600000381469727},{"timestamp":1742427180000,"open":5.42542,"high":5.42549,"low":5.42533,"close":5.42546,"volume":15.300000190734863},{"timestamp":1742427240000,"open":5.42554,"high":5.42567,"low":5.42554,"close":5.42561,"volume":25.200000762939453},{"timestamp":1742427300000,"open":5.42562,"high":5.42562,"low":5.42535,"close":5.42544,"volume":8.100000381469727},{"timestamp":1742427360000,"open":5.42545,"high":5.42545,"low":5.42499,"close":5.42509,"volume":21.600000381469727},{"timestamp":1742427420000,"open":5.4251,"high":5.42584,"low":5.4251,"close":5.42584,"volume":17.100000381469727},{"timestamp":1742427480000,"open":5.42583,"high":5.42584,"low":5.42497,"close":5.42574,"volume":27.899999618530273},{"timestamp":1742427540000,"open":5.42564,"high":5.42615,"low":5.42564,"close":5.42606,"volume":25.200000762939453},{"timestamp":1742427600000,"open":5.42602,"high":5.4262,"low":5.42602,"close":5.42619,"volume":24.299999237060547},{"timestamp":1742427660000,"open":5.42618,"high":5.42626,"low":5.42613,"close":5.4262,"volume":22.5},{"timestamp":1742427720000,"open":5.42619,"high":5.42622,"low":5.42563,"close":5.42617,"volume":32.400001525878906},{"timestamp":1742427780000,"open":5.42616,"high":5.42617,"low":5.42581,"close":5.42592,"volume":17.100000381469727},{"timestamp":1742427840000,"open":5.42592,"high":5.42618,"low":5.42592,"close":5.42611,"volume":23.399999618530273},{"timestamp":1742427900000,"open":5.42611,"high":5.4262,"low":5.42603,"close":5.42613,"volume":18},{"timestamp":1742427960000,"open":5.42614,"high":5.42681,"low":5.4261,"close":5.42681,"volume":30.600000381469727},{"timestamp":1742428020000,"open":5.4268,"high":5.42681,"low":5.42622,"close":5.42632,"volume":18.899999618530273},{"timestamp":1742428080000,"open":5.42639,"high":5.42653,"low":5.42639,"close":5.42653,"volume":10.800000190734863},{"timestamp":1742428140000,"open":5.42653,"high":5.42654,"low":5.42592,"close":5.42613,"volume":23.399999618530273},{"timestamp":1742428200000,"open":5.42614,"high":5.42614,"low":5.42579,"close":5.42589,"volume":18.899999618530273},{"timestamp":1742428260000,"open":5.42593,"high":5.42635,"low":5.42585,"close":5.42635,"volume":38.70000076293945},{"timestamp":1742428320000,"open":5.42642,"high":5.42686,"low":5.42639,"close":5.42648,"volume":44.099998474121094},{"timestamp":1742428380000,"open":5.42644,"high":5.42651,"low":5.4261,"close":5.4261,"volume":45.900001525878906},{"timestamp":1742428440000,"open":5.4261,"high":5.42612,"low":5.42603,"close":5.4261,"volume":23.399999618530273},{"timestamp":1742428500000,"open":5.42609,"high":5.42611,"low":5.42603,"close":5.42605,"volume":33.29999923706055},{"timestamp":1742428560000,"open":5.42607,"high":5.42619,"low":5.42602,"close":5.42619,"volume":30.600000381469727},{"timestamp":1742428620000,"open":5.42614,"high":5.42615,"low":5.42588,"close":5.4261,"volume":34.20000076293945},{"timestamp":1742428680000,"open":5.42612,"high":5.4262,"low":5.42503,"close":5.42503,"volume":47.70000076293945},{"timestamp":1742428740000,"open":5.42497,"high":5.42498,"low":5.42464,"close":5.42492,"volume":49.5}]