[{"timestamp":1742362200000,"open":5.18653,"high":5.18661,"low":5.18625,"close":5.18634,"volume":17.5},{"timestamp":1742362260000,"open":5.18634,"high":5.18652,"low":5.18633,"close":5.18633,"volume":8.399999618530273},{"timestamp":1742362320000,"open":5.1864,"high":5.1864,"low":5.1855,"close":5.18553,"volume":24.5},{"timestamp":1742362380000,"open":5.18553,"high":5.18587,"low":5.18546,"close":5.18557,"volume":21.700000762939453},{"timestamp":1742362440000,"open":5.18562,"high":5.18593,"low":5.18555,"close":5.18567,"volume":17.5},{"timestamp":1742362500000,"open":5.18562,"high":5.186,"low":5.18561,"close":5.18596,"volume":9.800000190734863},{"timestamp":1742362560000,"open":5.18597,"high":5.18619,"low":5.18597,"close":5.18619,"volume":4.199999809265137},{"timestamp":1742362620000,"open":5.18641,"high":5.18685,"low":5.18636,"close":5.1868,"volume":12.600000381469727},{"timestamp":1742362680000,"open":5.1868,"high":5.18692,"low":5.18671,"close":5.1869,"volume":10.5},{"timestamp":1742362740000,"open":5.18673,"high":5.18721,"low":5.18668,"close":5.18713,"volume":13.300000190734863},{"timestamp":1742362800000,"open":5.1873,"high":5.18767,"low":5.18727,"close":5.18763,"volume":9.800000190734863},{"timestamp":1742362860000,"open":5.18765,"high":5.188,"low":5.18757,"close":5.188,"volume":7.699999809265137},{"timestamp":1742362920000,"open":5.18789,"high":5.18801,"low":5.18785,"close":5.18794,"volume":8.399999618530273},{"timestamp":1742362980000,"open":5.18812,"high":5.18832,"low":5.18802,"close":5.18832,"volume":4.900000095367432},{"timestamp":1742363040000,"open":5.18826,"high":5.18861,"low":5.18821,"close":5.18844,"volume":11.899999618530273},{"timestamp":1742363100000,"open":5.18842,"high":5.18857,"low":5.18837,"close":5.18838,"volume":5.599999904632568},{"timestamp":1742363160000,"open":5.18827,"high":5.18833,"low":5.18796,"close":5.18797,"volume":9.800000190734863},{"timestamp":1742363220000,"open":5.18801,"high":5.18888,"low":5.18781,"close":5.18859,"volume":29.399999618530273},{"timestamp":1742363280000,"open":5.18853,"high":5.18853,"low":5.18834,"close":5.18835,"volume":6.300000190734863},{"timestamp":1742363340000,"open":5.18842,"high":5.18857,"low":5.18811,"close":5.18838,"volume":13.300000190734863},{"timestamp":1742363400000,"open":5.18855,"high":5.18855,"low":5.18815,"close":5.18815,"volume":2.799999952316284},{"timestamp":1742363460000,"open":5.18818,"high":5.18834,"low":5.18794,"close":5.18794,"volume":13.300000190734863},{"timestamp":1742363520000,"open":5.18777,"high":5.18814,"low":5.18777,"close":5.18804,"volume":8.399999618530273},{"timestamp":1742363580000,"open":5.18804,"high":5.18879,"low":5.18804,"close":5.18879,"volume":7},{"timestamp":1742363640000,"open":5.18881,"high":5.18881,"low":5.18844,"close":5.18844,"volume":4.199999809265137},{"timestamp":1742363700000,"open":5.1885,"high":5.18892,"low":5.18839,"close":5.18892,"volume":16.100000381469727},{"timestamp":1742363760000,"open":5.18893,"high":5.18942,"low":5.18893,"close":5.18936,"volume":8.399999618530273},{"timestamp":1742363820000,"open":5.18924,"high":5.18963,"low":5.18919,"close":5.18926,"volume":11.899999618530273},{"timestamp":1742363880000,"open":5.18926,"high":5.18961,"low":5.18914,"close":5.18959,"volume":11.199999809265137},{"timestamp":1742363940000,"open":5.18965,"high":5.18972,"low":5.18922,"close":5.18972,"volume":19.600000381469727},{"timestamp":1742364000000,"open":5.18973,"high":5.18991,"low":5.18901,"close":5.18922,"volume":25.200000762939453},{"timestamp":1742364060000,"open":5.18916,"high":5.18926,"low":5.1887,"close":5.18883,"volume":20.299999237060547},{"timestamp":1742364120000,"open":5.18878,"high":5.18903,"low":5.18856,"close":5.18903,"volume":14},{"timestamp":1742364180000,"open":5.18904,"high":5.1891,"low":5.18875,"close":5.18884,"volume":13.300000190734863},{"timestamp":1742364240000,"open":5.18882,"high":5.18897,"low":5.1886,"close":5.18882,"volume":32.900001525878906},{"timestamp":1742364300000,"open":5.18883,"high":5.18947,"low":5.18883,"close":5.18941,"volume":24.5},{"timestamp":1742364360000,"open":5.18947,"high":5.19045,"low":5.1893,"close":5.19021,"volume":18.899999618530273},{"timestamp":1742364420000,"open":5.19027,"high":5.19038,"low":5.18991,"close":5.19013,"volume":14.699999809265137},{"timestamp":1742364480000,"open":5.19013,"high":5.1905,"low":5.18965,"close":5.19014,"volume":37.79999923706055},{"timestamp":1742364540000,"open":5.19012,"high":5.19107,"low":5.19012,"close":5.19091,"volume":23.100000381469727},{"timestamp":1742364600000,"open":5.19091,"high":5.19113,"low":5.19029,"close":5.19029,"volume":39.900001525878906},{"timestamp":1742364660000,"open":5.19018,"high":5.19061,"low":5.19002,"close":5.19061,"volume":14.699999809265137},{"timestamp":1742364720000,"open":5.1906,"high":5.191,"low":5.19041,"close":5.19086,"volume":18.200000762939453},{"timestamp":1742364780000,"open":5.19086,"high":5.1912,"low":5.19058,"close":5.1912,"volume":23.100000381469727},{"timestamp":1742364840000,"open":5.19091,"high":5.19142,"low":5.19069,"close":5.1914,"volume":14.699999809265137},{"timestamp":1742364900000,"open":5.19146,"high":5.19158,"low":5.19107,"close":5.19113,"volume":13.300000190734863},{"timestamp":1742364960000,"open":5.1911,"high":5.19156,"low":5.1911,"close":5.19137,"volume":16.100000381469727},{"timestamp":1742365020000,"open":5.19143,"high":5.19143,"low":5.1911,"close":5.19113,"volume":12.600000381469727},{"timestamp":1742365080000,"open":5.19101,"high":5.19137,"low":5.19094,"close":5.19137,"volume":18.200000762939453},{"timestamp":1742365140000,"open":5.19121,"high":5.19137,"low":5.19116,"close":5.19129,"volume":11.899999618530273},{"timestamp":1742365200000,"open":5.19124,"high":5.19124,"low":5.19068,"close":5.19123,"volume":28.700000762939453},{"timestamp":1742365260000,"open":5.19123,"high":5.19182,"low":5.19123,"close":5.19169,"volume":30.100000381469727},{"timestamp":1742365320000,"open":5.19184,"high":5.19193,"low":5.19104,"close":5.19123,"volume":15.399999618530273},{"timestamp":1742365380000,"open":5.19117,"high":5.19164,"low":5.19114,"close":5.19117,"volume":18.200000762939453},{"timestamp":1742365440000,"open":5.19116,"high":5.19123,"low":5.19104,"close":5.19104,"volume":6.300000190734863},{"timestamp":1742365500000,"open":5.19104,"high":5.19209,"low":5.19104,"close":5.19209,"volume":19.600000381469727},{"timestamp":1742365560000,"open":5.19205,"high":5.19212,"low":5.19177,"close":5.1919,"volume":11.199999809265137},{"timestamp":1742365620000,"open":5.19199,"high":5.19205,"low":5.19166,"close":5.19205,"volume":7},{"timestamp":1742365680000,"open":5.19199,"high":5.19209,"low":5.19189,"close":5.19197,"volume":3.5},{"timestamp":1742365740000,"open":5.19203,"high":5.19232,"low":5.19195,"close":5.19202,"volume":18.200000762939453},{"timestamp":1742365800000,"open":5.19208,"high":5.19374,"low":5.19208,"close":5.19374,"volume":22.399999618530273},{"timestamp":1742365860000,"open":5.19354,"high":5.19388,"low":5.19316,"close":5.19317,"volume":27.299999237060547},{"timestamp":1742365920000,"open":5.19323,"high":5.19358,"low":5.1929,"close":5.19305,"volume":20.299999237060547},{"timestamp":1742365980000,"open":5.193,"high":5.19343,"low":5.19279,"close":5.19305,"volume":51.79999923706055},{"timestamp":1742366040000,"open":5.19305,"high":5.19321,"low":5.19209,"close":5.19214,"volume":40.599998474121094},{"timestamp":1742366100000,"open":5.19209,"high":5.19221,"low":5.19089,"close":5.19093,"volume":39.20000076293945},{"timestamp":1742366160000,"open":5.19088,"high":5.19135,"low":5.19088,"close":5.19135,"volume":21.700000762939453},{"timestamp":1742366220000,"open":5.19128,"high":5.19177,"low":5.1911,"close":5.19155,"volume":17.5},{"timestamp":1742366280000,"open":5.19156,"high":5.19219,"low":5.19141,"close":5.19196,"volume":32.20000076293945},{"timestamp":1742366340000,"open":5.19196,"high":5.19231,"low":5.19194,"close":5.19219,"volume":21.700000762939453},{"timestamp":1742366400000,"open":5.19219,"high":5.19262,"low":5.19154,"close":5.19162,"volume":40.599998474121094},{"timestamp":1742366460000,"open":5.19186,"high":5.19198,"low":5.19137,"close":5.19175,"volume":30.100000381469727},{"timestamp":1742366520000,"open":5.19165,"high":5.19178,"low":5.19103,"close":5.19152,"volume":57.400001525878906},{"timestamp":1742366580000,"open":5.19158,"high":5.19218,"low":5.19136,"close":5.19209,"volume":44.79999923706055},{"timestamp":1742366640000,"open":5.19208,"high":5.19316,"low":5.19208,"close":5.19292,"volume":23.100000381469727},{"timestamp":1742366700000,"open":5.19287,"high":5.19298,"low":5.19242,"close":5.19246,"volume":21},{"timestamp":1742366760000,"open":5.19247,"high":5.19247,"low":5.19172,"close":5.19172,"volume":11.199999809265137},{"timestamp":1742366820000,"open":5.1919,"high":5.19223,"low":5.19184,"close":5.19211,"volume":13.300000190734863},{"timestamp":1742366880000,"open":5.19227,"high":5.19243,"low":5.19184,"close":5.19207,"volume":59.5},{"timestamp":1742366940000,"open":5.19212,"high":5.19315,"low":5.19212,"close":5.19283,"volume":96.5999984741211},{"timestamp":1742367000000,"open":5.19283,"high":5.19303,"low":5.19199,"close":5.1924,"volume":35},{"timestamp":1742367060000,"open":5.19238,"high":5.19252,"low":5.19188,"close":5.1924,"volume":23.799999237060547},{"timestamp":1742367120000,"open":5.1924,"high":5.19262,"low":5.19201,"close":5.19246,"volume":42.70000076293945},{"timestamp":1742367180000,"open":5.19262,"high":5.19272,"low":5.19235,"close":5.1924,"volume":21},{"timestamp":1742367240000,"open":5.19242,"high":5.19297,"low":5.19242,"close":5.19269,"volume":19.600000381469727},{"timestamp":1742367300000,"open":5.19275,"high":5.19282,"low":5.19207,"close":5.19239,"volume":22.399999618530273},{"timestamp":1742367360000,"open":5.19239,"high":5.19351,"low":5.19231,"close":5.19332,"volume":33.599998474121094},{"timestamp":1742367420000,"open":5.19333,"high":5.19457,"low":5.19333,"close":5.19454,"volume":37.79999923706055},{"timestamp":1742367480000,"open":5.19437,"high":5.19514,"low":5.19393,"close":5.19514,"volume":48.29999923706055},{"timestamp":1742367540000,"open":5.19502,"high":5.19551,"low":5.19496,"close":5.19534,"volume":37.099998474121094},{"timestamp":1742367600000,"open":5.1954,"high":5.19681,"low":5.1954,"close":5.19645,"volume":79.0999984741211},{"timestamp":1742367660000,"open":5.19652,"high":5.19671,"low":5.19565,"close":5.19655,"volume":95.19999694824219},{"timestamp":1742367720000,"open":5.19661,"high":5.19686,"low":5.19569,"close":5.19618,"volume":69.30000305175781},{"timestamp":1742367780000,"open":5.19612,"high":5.19639,"low":5.19571,"close":5.19624,"volume":40.599998474121094},{"timestamp":1742367840000,"open":5.1963,"high":5.19829,"low":5.19624,"close":5.19818,"volume":46.20000076293945},{"timestamp":1742367900000,"open":5.19819,"high":5.1983,"low":5.19725,"close":5.19776,"volume":37.79999923706055},{"timestamp":1742367960000,"open":5.19764,"high":5.19841,"low":5.19708,"close":5.19829,"volume":43.400001525878906},{"timestamp":1742368020000,"open":5.19822,"high":5.19929,"low":5.19822,"close":5.19875,"volume":51.79999923706055},{"timestamp":1742368080000,"open":5.19869,"high":5.19964,"low":5.19822,"close":5.19944,"volume":32.20000076293945},{"timestamp":1742368140000,"open":5.19938,"high":5.20117,"low":5.19925,"close":5.20117,"volume":61.599998474121094},{"timestamp":1742368200000,"open":5.20114,"high":5.20133,"low":5.20021,"close":5.20037,"volume":60.900001525878906},{"timestamp":1742368260000,"open":5.20036,"high":5.20101,"low":5.20004,"close":5.20025,"volume":53.900001525878906},{"timestamp":1742368320000,"open":5.20032,"high":5.20032,"low":5.19863,"close":5.19889,"volume":40.599998474121094},{"timestamp":1742368380000,"open":5.19884,"high":5.20057,"low":5.19884,"close":5.20057,"volume":54.599998474121094},{"timestamp":1742368440000,"open":5.20062,"high":5.20062,"low":5.19956,"close":5.19969,"volume":65.80000305175781},{"timestamp":1742368500000,"open":5.19964,"high":5.19977,"low":5.19867,"close":5.19924,"volume":49.70000076293945},{"timestamp":1742368560000,"open":5.1992,"high":5.19948,"low":5.1988,"close":5.19888,"volume":47.599998474121094},{"timestamp":1742368620000,"open":5.19884,"high":5.1996,"low":5.1984,"close":5.1996,"volume":48.29999923706055},{"timestamp":1742368680000,"open":5.19955,"high":5.20032,"low":5.19955,"close":5.20013,"volume":53.900001525878906},{"timestamp":1742368740000,"open":5.20011,"high":5.20085,"low":5.19981,"close":5.20053,"volume":44.099998474121094},{"timestamp":1742368800000,"open":5.20053,"high":5.20061,"low":5.19931,"close":5.19983,"volume":50.400001525878906},{"timestamp":1742368860000,"open":5.19999,"high":5.20049,"low":5.19963,"close":5.19978,"volume":52.5},{"timestamp":1742368920000,"open":5.19981,"high":5.20031,"low":5.19955,"close":5.20006,"volume":53.20000076293945},{"timestamp":1742368980000,"open":5.20012,"high":5.20156,"low":5.20012,"close":5.20046,"volume":61.599998474121094},{"timestamp":1742369040000,"open":5.20052,"high":5.2013,"low":5.20036,"close":5.20114,"volume":42},{"timestamp":1742369100000,"open":5.20126,"high":5.20145,"low":5.20024,"close":5.20071,"volume":55.29999923706055},{"timestamp":1742369160000,"open":5.20071,"high":5.20083,"low":5.19991,"close":5.20018,"volume":63.70000076293945},{"timestamp":1742369220000,"open":5.20024,"high":5.20113,"low":5.19981,"close":5.201,"volume":53.900001525878906},{"timestamp":1742369280000,"open":5.20092,"high":5.20092,"low":5.20042,"close":5.20044,"volume":37.099998474121094},{"timestamp":1742369340000,"open":5.2005,"high":5.20061,"low":5.20003,"close":5.20021,"volume":42},{"timestamp":1742369400000,"open":5.20066,"high":5.203,"low":5.20052,"close":5.203,"volume":65.80000305175781},{"timestamp":1742369460000,"open":5.20305,"high":5.20318,"low":5.20257,"close":5.20272,"volume":56.70000076293945},{"timestamp":1742369520000,"open":5.20263,"high":5.20298,"low":5.20187,"close":5.20296,"volume":72.80000305175781},{"timestamp":1742369580000,"open":5.20295,"high":5.20417,"low":5.20273,"close":5.20349,"volume":49},{"timestamp":1742369640000,"open":5.20361,"high":5.20538,"low":5.20323,"close":5.20538,"volume":74.9000015258789},{"timestamp":1742369700000,"open":5.20543,"high":5.20711,"low":5.20542,"close":5.20676,"volume":83.30000305175781},{"timestamp":1742369760000,"open":5.2067,"high":5.21041,"low":5.20641,"close":5.2104,"volume":119.69999694824219},{"timestamp":1742369820000,"open":5.21038,"high":5.21516,"low":5.21026,"close":5.21416,"volume":209.3000030517578},{"timestamp":1742369880000,"open":5.21421,"high":5.21436,"low":5.21134,"close":5.21285,"volume":133},{"timestamp":1742369940000,"open":5.21283,"high":5.21291,"low":5.21061,"close":5.21185,"volume":121.80000305175781},{"timestamp":1742370000000,"open":5.21184,"high":5.21281,"low":5.21115,"close":5.21196,"volume":123.9000015258789},{"timestamp":1742370060000,"open":5.21208,"high":5.21435,"low":5.21161,"close":5.2122,"volume":127.4000015258789},{"timestamp":1742370120000,"open":5.21218,"high":5.21238,"low":5.20987,"close":5.21142,"volume":143.5},{"timestamp":1742370180000,"open":5.21142,"high":5.2137,"low":5.21119,"close":5.21163,"volume":197.39999389648438},{"timestamp":1742370240000,"open":5.21181,"high":5.21271,"low":5.2106,"close":5.21063,"volume":126},{"timestamp":1742370300000,"open":5.21063,"high":5.21206,"low":5.21021,"close":5.21197,"volume":108.5},{"timestamp":1742370360000,"open":5.21185,"high":5.21218,"low":5.21099,"close":5.2113,"volume":83.30000305175781},{"timestamp":1742370420000,"open":5.21143,"high":5.21285,"low":5.21103,"close":5.21147,"volume":108.5},{"timestamp":1742370480000,"open":5.21135,"high":5.21268,"low":5.21135,"close":5.21182,"volume":105},{"timestamp":1742370540000,"open":5.21178,"high":5.21189,"low":5.20933,"close":5.20933,"volume":86.0999984741211},{"timestamp":1742370600000,"open":5.20924,"high":5.20994,"low":5.20755,"close":5.20791,"volume":114.80000305175781},{"timestamp":1742370660000,"open":5.20798,"high":5.2084,"low":5.20682,"close":5.20683,"volume":94.5},{"timestamp":1742370720000,"open":5.20691,"high":5.20733,"low":5.20497,"close":5.20629,"volume":107.0999984741211},{"timestamp":1742370780000,"open":5.2063,"high":5.20884,"low":5.20595,"close":5.20879,"volume":111.30000305175781},{"timestamp":1742370840000,"open":5.20856,"high":5.2093,"low":5.20739,"close":5.20769,"volume":72.80000305175781},{"timestamp":1742370900000,"open":5.20771,"high":5.20793,"low":5.2072,"close":5.20771,"volume":74.9000015258789},{"timestamp":1742370960000,"open":5.20765,"high":5.20773,"low":5.20675,"close":5.20697,"volume":74.19999694824219},{"timestamp":1742371020000,"open":5.20691,"high":5.20759,"low":5.20644,"close":5.2066,"volume":77},{"timestamp":1742371080000,"open":5.20666,"high":5.20846,"low":5.20664,"close":5.20779,"volume":88.9000015258789},{"timestamp":1742371140000,"open":5.20786,"high":5.20792,"low":5.20642,"close":5.20642,"volume":79.80000305175781},{"timestamp":1742371200000,"open":5.20633,"high":5.20677,"low":5.2034,"close":5.20399,"volume":149.10000610351562},{"timestamp":1742371260000,"open":5.20399,"high":5.20556,"low":5.2038,"close":5.20418,"volume":93.80000305175781},{"timestamp":1742371320000,"open":5.2043,"high":5.2043,"low":5.20271,"close":5.20272,"volume":72.0999984741211},{"timestamp":1742371380000,"open":5.20274,"high":5.2031,"low":5.20148,"close":5.20203,"volume":84.69999694824219},{"timestamp":1742371440000,"open":5.20191,"high":5.20313,"low":5.20156,"close":5.20245,"volume":88.19999694824219},{"timestamp":1742371500000,"open":5.20254,"high":5.20336,"low":5.20064,"close":5.20064,"volume":65.0999984741211},{"timestamp":1742371560000,"open":5.20068,"high":5.20273,"low":5.20053,"close":5.20161,"volume":57.400001525878906},{"timestamp":1742371620000,"open":5.20171,"high":5.20218,"low":5.2004,"close":5.20043,"volume":60.20000076293945},{"timestamp":1742371680000,"open":5.20043,"high":5.20169,"low":5.20001,"close":5.20169,"volume":61.599998474121094},{"timestamp":1742371740000,"open":5.20227,"high":5.20434,"low":5.20227,"close":5.20395,"volume":80.5},{"timestamp":1742371800000,"open":5.20389,"high":5.20497,"low":5.20336,"close":5.20496,"volume":73.5},{"timestamp":1742371860000,"open":5.20496,"high":5.20544,"low":5.20384,"close":5.20415,"volume":65.0999984741211},{"timestamp":1742371920000,"open":5.20409,"high":5.20452,"low":5.20361,"close":5.20372,"volume":62.29999923706055},{"timestamp":1742371980000,"open":5.20384,"high":5.20402,"low":5.20307,"close":5.20307,"volume":49},{"timestamp":1742372040000,"open":5.20299,"high":5.20359,"low":5.20273,"close":5.20353,"volume":39.20000076293945},{"timestamp":1742372100000,"open":5.20363,"high":5.20439,"low":5.20329,"close":5.20427,"volume":37.099998474121094},{"timestamp":1742372160000,"open":5.20405,"high":5.20482,"low":5.2036,"close":5.20397,"volume":37.79999923706055},{"timestamp":1742372220000,"open":5.20397,"high":5.20397,"low":5.2029,"close":5.20299,"volume":33.599998474121094},{"timestamp":1742372280000,"open":5.20306,"high":5.20389,"low":5.20276,"close":5.20305,"volume":39.900001525878906},{"timestamp":1742372340000,"open":5.20323,"high":5.20323,"low":5.20238,"close":5.20257,"volume":44.099998474121094},{"timestamp":1742372400000,"open":5.20273,"high":5.20317,"low":5.20173,"close":5.20194,"volume":49},{"timestamp":1742372460000,"open":5.20194,"high":5.20234,"low":5.20192,"close":5.20214,"volume":16.799999237060547},{"timestamp":1742372520000,"open":5.20208,"high":5.20256,"low":5.20064,"close":5.20095,"volume":32.20000076293945},{"timestamp":1742372580000,"open":5.20106,"high":5.20153,"low":5.20053,"close":5.2007,"volume":40.599998474121094},{"timestamp":1742372640000,"open":5.20066,"high":5.20094,"low":5.20021,"close":5.20039,"volume":53.900001525878906},{"timestamp":1742372700000,"open":5.20033,"high":5.20081,"low":5.19993,"close":5.20076,"volume":35.70000076293945},{"timestamp":1742372760000,"open":5.20076,"high":5.2008,"low":5.20016,"close":5.20018,"volume":42},{"timestamp":1742372820000,"open":5.20012,"high":5.20067,"low":5.20012,"close":5.2003,"volume":27.299999237060547},{"timestamp":1742372880000,"open":5.20049,"high":5.20064,"low":5.19957,"close":5.20018,"volume":30.100000381469727},{"timestamp":1742372940000,"open":5.19981,"high":5.20006,"low":5.19948,"close":5.19978,"volume":44.79999923706055},{"timestamp":1742373000000,"open":5.19973,"high":5.19973,"low":5.1982,"close":5.19836,"volume":49},{"timestamp":1742373060000,"open":5.19842,"high":5.19914,"low":5.19792,"close":5.19914,"volume":53.20000076293945},{"timestamp":1742373120000,"open":5.19907,"high":5.19954,"low":5.19836,"close":5.19869,"volume":46.900001525878906},{"timestamp":1742373180000,"open":5.19864,"high":5.19943,"low":5.19841,"close":5.199,"volume":44.79999923706055},{"timestamp":1742373240000,"open":5.19894,"high":5.19965,"low":5.19871,"close":5.19884,"volume":39.20000076293945},{"timestamp":1742373300000,"open":5.19887,"high":5.19967,"low":5.1986,"close":5.19937,"volume":49},{"timestamp":1742373360000,"open":5.19936,"high":5.19936,"low":5.19854,"close":5.19891,"volume":35.70000076293945},{"timestamp":1742373420000,"open":5.19892,"high":5.19892,"low":5.19801,"close":5.19846,"volume":42.70000076293945},{"timestamp":1742373480000,"open":5.19852,"high":5.19951,"low":5.19827,"close":5.19931,"volume":42.70000076293945},{"timestamp":1742373540000,"open":5.1992,"high":5.19959,"low":5.19894,"close":5.19956,"volume":48.29999923706055},{"timestamp":1742373600000,"open":5.19966,"high":5.20016,"low":5.19925,"close":5.19985,"volume":50.400001525878906},{"timestamp":1742373660000,"open":5.19978,"high":5.20027,"low":5.19926,"close":5.20027,"volume":60.900001525878906},{"timestamp":1742373720000,"open":5.20021,"high":5.20112,"low":5.19978,"close":5.20105,"volume":42},{"timestamp":1742373780000,"open":5.20098,"high":5.20278,"low":5.20078,"close":5.20227,"volume":69.30000305175781},{"timestamp":1742373840000,"open":5.20223,"high":5.20234,"low":5.20151,"close":5.20208,"volume":37.099998474121094},{"timestamp":1742373900000,"open":5.20225,"high":5.20248,"low":5.20145,"close":5.20211,"volume":43.400001525878906},{"timestamp":1742373960000,"open":5.20201,"high":5.20205,"low":5.20099,"close":5.20193,"volume":51.79999923706055},{"timestamp":1742374020000,"open":5.20193,"high":5.20231,"low":5.20152,"close":5.20179,"volume":34.29999923706055},{"timestamp":1742374080000,"open":5.20189,"high":5.20271,"low":5.20173,"close":5.20173,"volume":51.79999923706055},{"timestamp":1742374140000,"open":5.20173,"high":5.2025,"low":5.20173,"close":5.20203,"volume":43.400001525878906},{"timestamp":1742374200000,"open":5.20203,"high":5.20247,"low":5.20183,"close":5.20189,"volume":37.099998474121094},{"timestamp":1742374260000,"open":5.20184,"high":5.20326,"low":5.20184,"close":5.20321,"volume":32.900001525878906},{"timestamp":1742374320000,"open":5.20325,"high":5.20351,"low":5.20283,"close":5.20322,"volume":45.5},{"timestamp":1742374380000,"open":5.20316,"high":5.20329,"low":5.2026,"close":5.20271,"volume":35},{"timestamp":1742374440000,"open":5.2029,"high":5.20297,"low":5.20089,"close":5.20102,"volume":37.79999923706055},{"timestamp":1742374500000,"open":5.20096,"high":5.20136,"low":5.20086,"close":5.20122,"volume":38.5},{"timestamp":1742374560000,"open":5.201,"high":5.2011,"low":5.20076,"close":5.20082,"volume":30.100000381469727},{"timestamp":1742374620000,"open":5.20086,"high":5.20164,"low":5.20059,"close":5.20164,"volume":31.5},{"timestamp":1742374680000,"open":5.20162,"high":5.202,"low":5.20128,"close":5.20133,"volume":46.900001525878906},{"timestamp":1742374740000,"open":5.20128,"high":5.20153,"low":5.20101,"close":5.20141,"volume":63},{"timestamp":1742374800000,"open":5.20141,"high":5.20223,"low":5.20135,"close":5.20203,"volume":44.79999923706055},{"timestamp":1742374860000,"open":5.20212,"high":5.20214,"low":5.2013,"close":5.20168,"volume":39.900001525878906},{"timestamp":1742374920000,"open":5.20175,"high":5.2026,"low":5.20175,"close":5.20214,"volume":44.099998474121094},{"timestamp":1742374980000,"open":5.20214,"high":5.20285,"low":5.202,"close":5.20285,"volume":45.5},{"timestamp":1742375040000,"open":5.20289,"high":5.20309,"low":5.20268,"close":5.20279,"volume":39.20000076293945},{"timestamp":1742375100000,"open":5.20268,"high":5.20355,"low":5.20268,"close":5.20332,"volume":39.20000076293945},{"timestamp":1742375160000,"open":5.20312,"high":5.20378,"low":5.20312,"close":5.20372,"volume":31.5},{"timestamp":1742375220000,"open":5.20366,"high":5.20366,"low":5.20264,"close":5.20303,"volume":33.599998474121094},{"timestamp":1742375280000,"open":5.20288,"high":5.203,"low":5.20232,"close":5.20264,"volume":43.400001525878906},{"timestamp":1742375340000,"open":5.20277,"high":5.20296,"low":5.20239,"close":5.20245,"volume":19.600000381469727},{"timestamp":1742375400000,"open":5.20245,"high":5.20283,"low":5.2023,"close":5.20236,"volume":17.5},{"timestamp":1742375460000,"open":5.20223,"high":5.20233,"low":5.20081,"close":5.20116,"volume":39.900001525878906},{"timestamp":1742375520000,"open":5.20122,"high":5.20216,"low":5.20122,"close":5.20216,"volume":60.20000076293945},{"timestamp":1742375580000,"open":5.20225,"high":5.20318,"low":5.20218,"close":5.20301,"volume":49.70000076293945},{"timestamp":1742375640000,"open":5.20302,"high":5.20449,"low":5.20266,"close":5.20449,"volume":47.599998474121094},{"timestamp":1742375700000,"open":5.20455,"high":5.20499,"low":5.20424,"close":5.20426,"volume":50.400001525878906},{"timestamp":1742375760000,"open":5.20415,"high":5.20559,"low":5.20408,"close":5.20559,"volume":25.899999618530273},{"timestamp":1742375820000,"open":5.20561,"high":5.20572,"low":5.20459,"close":5.20499,"volume":49},{"timestamp":1742375880000,"open":5.20501,"high":5.20638,"low":5.20501,"close":5.20624,"volume":37.099998474121094},{"timestamp":1742375940000,"open":5.20629,"high":5.20677,"low":5.20619,"close":5.20662,"volume":44.79999923706055},{"timestamp":1742376000000,"open":5.20664,"high":5.20686,"low":5.20605,"close":5.20605,"volume":42},{"timestamp":1742376060000,"open":5.20602,"high":5.20622,"low":5.20544,"close":5.20583,"volume":42},{"timestamp":1742376120000,"open":5.20577,"high":5.20583,"low":5.20514,"close":5.20548,"volume":38.5},{"timestamp":1742376180000,"open":5.20542,"high":5.20555,"low":5.20421,"close":5.20447,"volume":44.79999923706055},{"timestamp":1742376240000,"open":5.20452,"high":5.20458,"low":5.20358,"close":5.20395,"volume":28},{"timestamp":1742376300000,"open":5.204,"high":5.20456,"low":5.20319,"close":5.20445,"volume":46.900001525878906},{"timestamp":1742376360000,"open":5.20457,"high":5.2046,"low":5.20341,"close":5.20341,"volume":25.200000762939453},{"timestamp":1742376420000,"open":5.20348,"high":5.20466,"low":5.20348,"close":5.20433,"volume":29.399999618530273},{"timestamp":1742376480000,"open":5.2044,"high":5.20452,"low":5.20315,"close":5.20318,"volume":38.5},{"timestamp":1742376540000,"open":5.20318,"high":5.2034,"low":5.20283,"close":5.20293,"volume":34.29999923706055},{"timestamp":1742376600000,"open":5.20299,"high":5.20334,"low":5.20218,"close":5.20244,"volume":37.099998474121094},{"timestamp":1742376660000,"open":5.20244,"high":5.20259,"low":5.20065,"close":5.20065,"volume":37.099998474121094},{"timestamp":1742376720000,"open":5.20076,"high":5.20076,"low":5.19919,"close":5.19919,"volume":51.099998474121094},{"timestamp":1742376780000,"open":5.19925,"high":5.19959,"low":5.19729,"close":5.1979,"volume":60.900001525878906},{"timestamp":1742376840000,"open":5.19799,"high":5.19916,"low":5.19799,"close":5.19884,"volume":32.900001525878906},{"timestamp":1742376900000,"open":5.19878,"high":5.20048,"low":5.19878,"close":5.19987,"volume":35.70000076293945},{"timestamp":1742376960000,"open":5.2003,"high":5.2003,"low":5.19899,"close":5.19899,"volume":42},{"timestamp":1742377020000,"open":5.19893,"high":5.19954,"low":5.19871,"close":5.19884,"volume":37.099998474121094},{"timestamp":1742377080000,"open":5.19895,"high":5.20024,"low":5.19895,"close":5.19978,"volume":30.799999237060547},{"timestamp":1742377140000,"open":5.19988,"high":5.19988,"low":5.1989,"close":5.1989,"volume":21},{"timestamp":1742377200000,"open":5.19897,"high":5.1993,"low":5.19878,"close":5.19878,"volume":22.399999618530273},{"timestamp":1742377260000,"open":5.19872,"high":5.19958,"low":5.19856,"close":5.19891,"volume":37.79999923706055},{"timestamp":1742377320000,"open":5.19911,"high":5.19925,"low":5.19853,"close":5.19905,"volume":24.5},{"timestamp":1742377380000,"open":5.19911,"high":5.19972,"low":5.19911,"close":5.1993,"volume":27.299999237060547},{"timestamp":1742377440000,"open":5.1993,"high":5.2002,"low":5.1993,"close":5.20001,"volume":32.20000076293945},{"timestamp":1742377500000,"open":5.19997,"high":5.2014,"low":5.19971,"close":5.20125,"volume":30.799999237060547},{"timestamp":1742377560000,"open":5.2012,"high":5.2012,"low":5.19987,"close":5.20001,"volume":25.899999618530273},{"timestamp":1742377620000,"open":5.19995,"high":5.20031,"low":5.19893,"close":5.19904,"volume":35.86000061035156},{"timestamp":1742377680000,"open":5.19916,"high":5.19934,"low":5.19846,"close":5.19887,"volume":24.850000381469727},{"timestamp":1742377740000,"open":5.19875,"high":5.19892,"low":5.19732,"close":5.19732,"volume":30.479999542236328},{"timestamp":1742377800000,"open":5.19732,"high":5.19749,"low":5.19595,"close":5.19596,"volume":32.65999984741211},{"timestamp":1742377860000,"open":5.19605,"high":5.19677,"low":5.19477,"close":5.1949,"volume":46.86000061035156},{"timestamp":1742377920000,"open":5.19501,"high":5.19509,"low":5.19371,"close":5.19371,"volume":31.950000762939453},{"timestamp":1742377980000,"open":5.19378,"high":5.19515,"low":5.19377,"close":5.1947,"volume":48.9900016784668},{"timestamp":1742378040000,"open":5.19486,"high":5.1966,"low":5.19467,"close":5.19621,"volume":58.93000030517578},{"timestamp":1742378100000,"open":5.1963,"high":5.19727,"low":5.19591,"close":5.19625,"volume":69.58000183105469},{"timestamp":1742378160000,"open":5.19613,"high":5.19613,"low":5.19448,"close":5.19454,"volume":29.81999969482422},{"timestamp":1742378220000,"open":5.19447,"high":5.19566,"low":5.19421,"close":5.19545,"volume":31.239999771118164},{"timestamp":1742378280000,"open":5.19571,"high":5.19776,"low":5.19538,"close":5.19546,"volume":80.2300033569336},{"timestamp":1742378340000,"open":5.1955,"high":5.19566,"low":5.19425,"close":5.19456,"volume":63.900001525878906},{"timestamp":1742378400000,"open":5.19451,"high":5.19496,"low":5.19425,"close":5.1949,"volume":47.56999969482422},{"timestamp":1742378460000,"open":5.19484,"high":5.19517,"low":5.19427,"close":5.19517,"volume":37.630001068115234},{"timestamp":1742378520000,"open":5.19522,"high":5.19545,"low":5.19418,"close":5.19435,"volume":29.81999969482422},{"timestamp":1742378580000,"open":5.19441,"high":5.19488,"low":5.19408,"close":5.19481,"volume":44.72999954223633},{"timestamp":1742378640000,"open":5.19487,"high":5.19535,"low":5.19398,"close":5.19439,"volume":41.88999938964844},{"timestamp":1742378700000,"open":5.19433,"high":5.19493,"low":5.19296,"close":5.19332,"volume":44.72999954223633},{"timestamp":1742378760000,"open":5.19337,"high":5.19423,"low":5.19337,"close":5.19358,"volume":56.79999923706055},{"timestamp":1742378820000,"open":5.1937,"high":5.19529,"low":5.19337,"close":5.19356,"volume":49.70000076293945},{"timestamp":1742378880000,"open":5.19362,"high":5.19398,"low":5.19311,"close":5.19345,"volume":47.56999969482422},{"timestamp":1742378940000,"open":5.19357,"high":5.19469,"low":5.19357,"close":5.19384,"volume":36.91999816894531},{"timestamp":1742379000000,"open":5.1939,"high":5.19465,"low":5.19387,"close":5.19387,"volume":47.56999969482422},{"timestamp":1742379060000,"open":5.1938,"high":5.19434,"low":5.19294,"close":5.1933,"volume":29.81999969482422},{"timestamp":1742379120000,"open":5.19336,"high":5.19355,"low":5.19232,"close":5.19241,"volume":41.88999938964844},{"timestamp":1742379180000,"open":5.1924,"high":5.1933,"low":5.19227,"close":5.1924,"volume":40.470001220703125},{"timestamp":1742379240000,"open":5.19246,"high":5.1928,"low":5.19172,"close":5.19224,"volume":59.63999938964844},{"timestamp":1742379300000,"open":5.19213,"high":5.1949,"low":5.19213,"close":5.1949,"volume":40.470001220703125},{"timestamp":1742379360000,"open":5.19495,"high":5.19549,"low":5.19477,"close":5.19526,"volume":29.81999969482422},{"timestamp":1742379420000,"open":5.19521,"high":5.19564,"low":5.19514,"close":5.19564,"volume":17.040000915527344},{"timestamp":1742379480000,"open":5.19568,"high":5.19579,"low":5.19459,"close":5.19465,"volume":34.790000915527344},{"timestamp":1742379540000,"open":5.19461,"high":5.19479,"low":5.1939,"close":5.19395,"volume":18.459999084472656},{"timestamp":1742379600000,"open":5.19418,"high":5.19474,"low":5.19418,"close":5.19427,"volume":18.459999084472656},{"timestamp":1742379660000,"open":5.19429,"high":5.19441,"low":5.19312,"close":5.1933,"volume":29.81999969482422},{"timestamp":1742379720000,"open":5.19325,"high":5.19363,"low":5.19307,"close":5.19337,"volume":23.43000030517578},{"timestamp":1742379780000,"open":5.19346,"high":5.19346,"low":5.1928,"close":5.1933,"volume":28.399999618530273},{"timestamp":1742379840000,"open":5.1933,"high":5.19339,"low":5.19313,"close":5.19333,"volume":10.649999618530273},{"timestamp":1742379900000,"open":5.19337,"high":5.19407,"low":5.19305,"close":5.19371,"volume":40.470001220703125},{"timestamp":1742379960000,"open":5.19372,"high":5.19426,"low":5.19296,"close":5.194,"volume":30.530000686645508},{"timestamp":1742380020000,"open":5.19382,"high":5.19431,"low":5.19378,"close":5.19378,"volume":24.139999389648438},{"timestamp":1742380080000,"open":5.19372,"high":5.19586,"low":5.19365,"close":5.19544,"volume":38.34000015258789},{"timestamp":1742380140000,"open":5.19554,"high":5.19618,"low":5.19526,"close":5.19586,"volume":25.559999465942383},{"timestamp":1742380200000,"open":5.1958,"high":5.19718,"low":5.19556,"close":5.19557,"volume":31.950000762939453},{"timestamp":1742380260000,"open":5.19567,"high":5.19629,"low":5.19561,"close":5.19591,"volume":39.04999923706055},{"timestamp":1742380320000,"open":5.19594,"high":5.19744,"low":5.19581,"close":5.19663,"volume":54.66999816894531},{"timestamp":1742380380000,"open":5.19652,"high":5.19756,"low":5.1965,"close":5.19756,"volume":34.790000915527344},{"timestamp":1742380440000,"open":5.19764,"high":5.19806,"low":5.19709,"close":5.1971,"volume":35.5},{"timestamp":1742380500000,"open":5.19694,"high":5.19802,"low":5.19681,"close":5.19784,"volume":31.950000762939453},{"timestamp":1742380560000,"open":5.19788,"high":5.19791,"low":5.19748,"close":5.19754,"volume":19.170000076293945},{"timestamp":1742380620000,"open":5.19766,"high":5.19864,"low":5.19766,"close":5.1984,"volume":19.170000076293945},{"timestamp":1742380680000,"open":5.19835,"high":5.19922,"low":5.19833,"close":5.19903,"volume":27.690000534057617},{"timestamp":1742380740000,"open":5.19906,"high":5.19965,"low":5.19891,"close":5.19958,"volume":26.270000457763672},{"timestamp":1742380800000,"open":5.19958,"high":5.20014,"low":5.19946,"close":5.19946,"volume":30.530000686645508},{"timestamp":1742380860000,"open":5.1994,"high":5.19958,"low":5.19857,"close":5.19928,"volume":22.010000228881836},{"timestamp":1742380920000,"open":5.19934,"high":5.19934,"low":5.19856,"close":5.19893,"volume":22.719999313354492},{"timestamp":1742380980000,"open":5.19881,"high":5.1992,"low":5.19872,"close":5.19909,"volume":22.010000228881836},{"timestamp":1742381040000,"open":5.19928,"high":5.19941,"low":5.1986,"close":5.19861,"volume":32.65999984741211},{"timestamp":1742381100000,"open":5.19855,"high":5.19863,"low":5.19721,"close":5.198,"volume":40.470001220703125},{"timestamp":1742381160000,"open":5.19795,"high":5.19896,"low":5.19766,"close":5.19896,"volume":23.43000030517578},{"timestamp":1742381220000,"open":5.19879,"high":5.19901,"low":5.1979,"close":5.19818,"volume":27.690000534057617},{"timestamp":1742381280000,"open":5.19814,"high":5.19898,"low":5.19785,"close":5.19794,"volume":26.270000457763672},{"timestamp":1742381340000,"open":5.19801,"high":5.19801,"low":5.19708,"close":5.19747,"volume":31.239999771118164},{"timestamp":1742381400000,"open":5.19742,"high":5.19824,"low":5.19725,"close":5.19822,"volume":22.719999313354492},{"timestamp":1742381460000,"open":5.19833,"high":5.19843,"low":5.19693,"close":5.19837,"volume":34.790000915527344},{"timestamp":1742381520000,"open":5.19843,"high":5.19843,"low":5.19805,"close":5.19835,"volume":20.59000015258789},{"timestamp":1742381580000,"open":5.19825,"high":5.1987,"low":5.19791,"close":5.19803,"volume":25.559999465942383},{"timestamp":1742381640000,"open":5.19796,"high":5.19803,"low":5.19732,"close":5.1976,"volume":16.329999923706055},{"timestamp":1742381700000,"open":5.19771,"high":5.19804,"low":5.19749,"close":5.19794,"volume":24.139999389648438},{"timestamp":1742381760000,"open":5.19795,"high":5.19808,"low":5.19739,"close":5.19739,"volume":22.010000228881836},{"timestamp":1742381820000,"open":5.19743,"high":5.19808,"low":5.19743,"close":5.19784,"volume":16.329999923706055},{"timestamp":1742381880000,"open":5.19779,"high":5.19813,"low":5.19768,"close":5.1981,"volume":9.9399995803833},{"timestamp":1742381940000,"open":5.19799,"high":5.19799,"low":5.19737,"close":5.1975,"volume":20.59000015258789},{"timestamp":1742382000000,"open":5.19752,"high":5.19752,"low":5.19701,"close":5.19701,"volume":11.359999656677246},{"timestamp":1742382060000,"open":5.197,"high":5.197,"low":5.19576,"close":5.19592,"volume":16.329999923706055},{"timestamp":1742382120000,"open":5.19585,"high":5.19668,"low":5.19585,"close":5.19652,"volume":31.950000762939453},{"timestamp":1742382180000,"open":5.19651,"high":5.19652,"low":5.19598,"close":5.19603,"volume":15.619999885559082},{"timestamp":1742382240000,"open":5.19604,"high":5.19619,"low":5.19574,"close":5.19575,"volume":24.139999389648438},{"timestamp":1742382300000,"open":5.19581,"high":5.19581,"low":5.19439,"close":5.19501,"volume":22.010000228881836},{"timestamp":1742382360000,"open":5.195,"high":5.19535,"low":5.19438,"close":5.19509,"volume":29.81999969482422},{"timestamp":1742382420000,"open":5.19497,"high":5.19523,"low":5.19297,"close":5.19303,"volume":49.70000076293945},{"timestamp":1742382480000,"open":5.19303,"high":5.19314,"low":5.19166,"close":5.19227,"volume":48.9900016784668},{"timestamp":1742382540000,"open":5.19231,"high":5.19261,"low":5.19154,"close":5.19178,"volume":34.08000183105469},{"timestamp":1742382600000,"open":5.19184,"high":5.19236,"low":5.19166,"close":5.19175,"volume":27.690000534057617},{"timestamp":1742382660000,"open":5.19166,"high":5.19189,"low":5.19006,"close":5.19035,"volume":36.209999084472656},{"timestamp":1742382720000,"open":5.19041,"high":5.1909,"low":5.19032,"close":5.19069,"volume":30.530000686645508},{"timestamp":1742382780000,"open":5.19078,"high":5.19087,"low":5.18927,"close":5.18937,"volume":44.02000045776367},{"timestamp":1742382840000,"open":5.18932,"high":5.19031,"low":5.18911,"close":5.18983,"volume":36.209999084472656},{"timestamp":1742382900000,"open":5.18971,"high":5.18975,"low":5.18922,"close":5.18975,"volume":22.719999313354492},{"timestamp":1742382960000,"open":5.18981,"high":5.19076,"low":5.18937,"close":5.1897,"volume":39.7599983215332},{"timestamp":1742383020000,"open":5.18987,"high":5.18987,"low":5.18814,"close":5.1882,"volume":27.690000534057617},{"timestamp":1742383080000,"open":5.18825,"high":5.1889,"low":5.18705,"close":5.18705,"volume":46.150001525878906},{"timestamp":1742383140000,"open":5.18711,"high":5.18918,"low":5.18711,"close":5.18892,"volume":37.630001068115234},{"timestamp":1742383200000,"open":5.18912,"high":5.19116,"low":5.18895,"close":5.19099,"volume":45.439998626708984},{"timestamp":1742383260000,"open":5.1908,"high":5.19104,"low":5.19055,"close":5.191,"volume":25.559999465942383},{"timestamp":1742383320000,"open":5.19106,"high":5.19134,"low":5.19071,"close":5.1912,"volume":23.43000030517578},{"timestamp":1742383380000,"open":5.19113,"high":5.19151,"low":5.19061,"close":5.19134,"volume":40.470001220703125},{"timestamp":1742383440000,"open":5.1914,"high":5.19201,"low":5.1914,"close":5.19171,"volume":24.850000381469727},{"timestamp":1742383500000,"open":5.19158,"high":5.19188,"low":5.19107,"close":5.19119,"volume":29.110000610351562},{"timestamp":1742383560000,"open":5.19113,"high":5.19124,"low":5.18975,"close":5.19034,"volume":30.530000686645508},{"timestamp":1742383620000,"open":5.19029,"high":5.19063,"low":5.19022,"close":5.19048,"volume":19.8799991607666},{"timestamp":1742383680000,"open":5.19044,"high":5.19049,"low":5.18915,"close":5.18973,"volume":24.139999389648438},{"timestamp":1742383740000,"open":5.18979,"high":5.18999,"low":5.18891,"close":5.18943,"volume":26.270000457763672},{"timestamp":1742383800000,"open":5.18966,"high":5.19006,"low":5.18924,"close":5.18994,"volume":21.299999237060547},{"timestamp":1742383860000,"open":5.18989,"high":5.19038,"low":5.1898,"close":5.19025,"volume":15.619999885559082},{"timestamp":1742383920000,"open":5.19038,"high":5.19087,"low":5.19002,"close":5.19002,"volume":27.690000534057617},{"timestamp":1742383980000,"open":5.19013,"high":5.19079,"low":5.19008,"close":5.19068,"volume":30.530000686645508},{"timestamp":1742384040000,"open":5.19068,"high":5.19068,"low":5.18991,"close":5.19018,"volume":29.110000610351562},{"timestamp":1742384100000,"open":5.19023,"high":5.19023,"low":5.18799,"close":5.18806,"volume":36.209999084472656},{"timestamp":1742384160000,"open":5.18811,"high":5.18838,"low":5.1878,"close":5.18816,"volume":24.850000381469727},{"timestamp":1742384220000,"open":5.18817,"high":5.18841,"low":5.18787,"close":5.18821,"volume":29.81999969482422},{"timestamp":1742384280000,"open":5.18821,"high":5.18871,"low":5.18754,"close":5.18768,"volume":34.08000183105469},{"timestamp":1742384340000,"open":5.18774,"high":5.18858,"low":5.18764,"close":5.18828,"volume":33.369998931884766},{"timestamp":1742384400000,"open":5.18826,"high":5.1892,"low":5.18809,"close":5.18913,"volume":24.850000381469727},{"timestamp":1742384460000,"open":5.18913,"high":5.18921,"low":5.1881,"close":5.18836,"volume":18.459999084472656},{"timestamp":1742384520000,"open":5.18838,"high":5.18911,"low":5.18838,"close":5.18847,"volume":29.110000610351562},{"timestamp":1742384580000,"open":5.18843,"high":5.18904,"low":5.18804,"close":5.18821,"volume":20.59000015258789},{"timestamp":1742384640000,"open":5.18826,"high":5.18842,"low":5.18792,"close":5.18792,"volume":29.110000610351562},{"timestamp":1742384700000,"open":5.18803,"high":5.18823,"low":5.18763,"close":5.18814,"volume":29.110000610351562},{"timestamp":1742384760000,"open":5.18829,"high":5.18865,"low":5.18806,"close":5.1885,"volume":37.630001068115234},{"timestamp":1742384820000,"open":5.18856,"high":5.18939,"low":5.18856,"close":5.18939,"volume":17.75},{"timestamp":1742384880000,"open":5.18933,"high":5.18953,"low":5.18923,"close":5.18944,"volume":12.779999732971191},{"timestamp":1742384940000,"open":5.18936,"high":5.18954,"low":5.1892,"close":5.1894,"volume":19.8799991607666},{"timestamp":1742385000000,"open":5.18933,"high":5.18946,"low":5.18833,"close":5.18885,"volume":36.209999084472656},{"timestamp":1742385060000,"open":5.1889,"high":5.18915,"low":5.18868,"close":5.18879,"volume":26.979999542236328},{"timestamp":1742385120000,"open":5.18892,"high":5.18892,"low":5.18778,"close":5.18792,"volume":31.239999771118164},{"timestamp":1742385180000,"open":5.18797,"high":5.18842,"low":5.18797,"close":5.18821,"volume":22.010000228881836},{"timestamp":1742385240000,"open":5.18829,"high":5.18895,"low":5.18811,"close":5.18852,"volume":19.8799991607666},{"timestamp":1742385300000,"open":5.18846,"high":5.18868,"low":5.18793,"close":5.18793,"volume":27.690000534057617},{"timestamp":1742385360000,"open":5.18788,"high":5.18951,"low":5.18675,"close":5.18917,"volume":95.13999938964844},{"timestamp":1742385420000,"open":5.18912,"high":5.18966,"low":5.18754,"close":5.18786,"volume":85.19999694824219},{"timestamp":1742385480000,"open":5.18777,"high":5.18986,"low":5.18773,"close":5.18947,"volume":53.25},{"timestamp":1742385540000,"open":5.18953,"high":5.19002,"low":5.18935,"close":5.18977,"volume":35.5},{"timestamp":1742385600000,"open":5.18981,"high":5.18992,"low":5.18916,"close":5.18971,"volume":41.88999938964844},{"timestamp":1742385660000,"open":5.18966,"high":5.19013,"low":5.18936,"close":5.19013,"volume":56.09000015258789},{"timestamp":1742385720000,"open":5.19001,"high":5.19001,"low":5.18861,"close":5.18861,"volume":44.02000045776367},{"timestamp":1742385780000,"open":5.18866,"high":5.18934,"low":5.18846,"close":5.18927,"volume":45.439998626708984},{"timestamp":1742385840000,"open":5.18934,"high":5.18949,"low":5.18819,"close":5.18819,"volume":34.790000915527344},{"timestamp":1742385900000,"open":5.18821,"high":5.18859,"low":5.18741,"close":5.18746,"volume":41.88999938964844},{"timestamp":1742385960000,"open":5.1874,"high":5.18744,"low":5.18692,"close":5.18725,"volume":32.65999984741211},{"timestamp":1742386020000,"open":5.1872,"high":5.1878,"low":5.18708,"close":5.18779,"volume":29.110000610351562},{"timestamp":1742386080000,"open":5.18767,"high":5.18813,"low":5.18712,"close":5.18746,"volume":33.369998931884766},{"timestamp":1742386140000,"open":5.18748,"high":5.18861,"low":5.18733,"close":5.18839,"volume":38.34000015258789},{"timestamp":1742386200000,"open":5.18835,"high":5.18889,"low":5.18821,"close":5.18858,"volume":22.719999313354492},{"timestamp":1742386260000,"open":5.18857,"high":5.18876,"low":5.18788,"close":5.18803,"volume":32.65999984741211},{"timestamp":1742386320000,"open":5.18801,"high":5.18822,"low":5.18728,"close":5.18752,"volume":39.7599983215332},{"timestamp":1742386380000,"open":5.18752,"high":5.18838,"low":5.18741,"close":5.18825,"volume":32.65999984741211},{"timestamp":1742386440000,"open":5.1882,"high":5.18836,"low":5.18778,"close":5.18829,"volume":22.719999313354492},{"timestamp":1742386500000,"open":5.18823,"high":5.18893,"low":5.18804,"close":5.18863,"volume":35.5},{"timestamp":1742386560000,"open":5.18869,"high":5.18869,"low":5.18818,"close":5.18837,"volume":30.530000686645508},{"timestamp":1742386620000,"open":5.18852,"high":5.18867,"low":5.18809,"close":5.18828,"volume":23.43000030517578},{"timestamp":1742386680000,"open":5.18838,"high":5.18901,"low":5.18834,"close":5.18901,"volume":26.270000457763672},{"timestamp":1742386740000,"open":5.18888,"high":5.18923,"low":5.18841,"close":5.18841,"volume":27.690000534057617},{"timestamp":1742386800000,"open":5.18859,"high":5.18915,"low":5.18849,"close":5.18893,"volume":38.34000015258789},{"timestamp":1742386860000,"open":5.18891,"high":5.19005,"low":5.18886,"close":5.18971,"volume":36.209999084472656},{"timestamp":1742386920000,"open":5.18981,"high":5.18982,"low":5.18901,"close":5.18902,"volume":22.010000228881836},{"timestamp":1742386980000,"open":5.18902,"high":5.18931,"low":5.18885,"close":5.18931,"volume":29.110000610351562},{"timestamp":1742387040000,"open":5.18924,"high":5.19126,"low":5.18919,"close":5.19113,"volume":41.18000030517578},{"timestamp":1742387100000,"open":5.19121,"high":5.19148,"low":5.19045,"close":5.19065,"volume":40.470001220703125},{"timestamp":1742387160000,"open":5.19053,"high":5.19101,"low":5.18929,"close":5.19089,"volume":59.63999938964844},{"timestamp":1742387220000,"open":5.19069,"high":5.19094,"low":5.18989,"close":5.19012,"volume":42.599998474121094},{"timestamp":1742387280000,"open":5.19022,"high":5.19215,"low":5.19016,"close":5.1921,"volume":56.79999923706055},{"timestamp":1742387340000,"open":5.19213,"high":5.19219,"low":5.19163,"close":5.19201,"volume":22.010000228881836},{"timestamp":1742387400000,"open":5.19207,"high":5.19272,"low":5.19188,"close":5.19251,"volume":34.08000183105469},{"timestamp":1742387460000,"open":5.19245,"high":5.19367,"low":5.19241,"close":5.19356,"volume":27.690000534057617},{"timestamp":1742387520000,"open":5.19347,"high":5.194,"low":5.19328,"close":5.19369,"volume":31.950000762939453},{"timestamp":1742387580000,"open":5.19375,"high":5.19375,"low":5.19258,"close":5.19269,"volume":41.88999938964844},{"timestamp":1742387640000,"open":5.19269,"high":5.19287,"low":5.19218,"close":5.1923,"volume":26.270000457763672},{"timestamp":1742387700000,"open":5.19227,"high":5.19243,"low":5.19154,"close":5.19243,"volume":35.5},{"timestamp":1742387760000,"open":5.19238,"high":5.19271,"low":5.19234,"close":5.1927,"volume":22.719999313354492},{"timestamp":1742387820000,"open":5.19275,"high":5.19281,"low":5.19178,"close":5.19225,"volume":39.04999923706055},{"timestamp":1742387880000,"open":5.19224,"high":5.19282,"low":5.19192,"close":5.19277,"volume":29.110000610351562},{"timestamp":1742387940000,"open":5.1926,"high":5.19304,"low":5.19239,"close":5.19288,"volume":24.139999389648438},{"timestamp":1742388000000,"open":5.19275,"high":5.19282,"low":5.1914,"close":5.19215,"volume":39.7599983215332},{"timestamp":1742388060000,"open":5.19215,"high":5.19261,"low":5.19167,"close":5.1917,"volume":47.56999969482422},{"timestamp":1742388120000,"open":5.19176,"high":5.19176,"low":5.1909,"close":5.19105,"volume":40.470001220703125},{"timestamp":1742388180000,"open":5.19094,"high":5.19122,"low":5.19064,"close":5.19074,"volume":29.110000610351562},{"timestamp":1742388240000,"open":5.19086,"high":5.19118,"low":5.19049,"close":5.1906,"volume":21.299999237060547},{"timestamp":1742388300000,"open":5.19065,"high":5.19072,"low":5.19034,"close":5.19058,"volume":31.239999771118164},{"timestamp":1742388360000,"open":5.19056,"high":5.19125,"low":5.19053,"close":5.19109,"volume":34.790000915527344},{"timestamp":1742388420000,"open":5.19114,"high":5.19138,"low":5.19044,"close":5.19048,"volume":41.18000030517578},{"timestamp":1742388480000,"open":5.19037,"high":5.19074,"low":5.19031,"close":5.19045,"volume":34.08000183105469},{"timestamp":1742388540000,"open":5.19044,"high":5.19065,"low":5.19008,"close":5.1906,"volume":36.91999816894531},{"timestamp":1742388600000,"open":5.19064,"high":5.19096,"low":5.19028,"close":5.1907,"volume":37.630001068115234},{"timestamp":1742388660000,"open":5.19078,"high":5.19085,"low":5.18954,"close":5.19056,"volume":44.02000045776367},{"timestamp":1742388720000,"open":5.19058,"high":5.19113,"low":5.1904,"close":5.19108,"volume":39.7599983215332},{"timestamp":1742388780000,"open":5.19104,"high":5.19121,"low":5.1908,"close":5.19091,"volume":25.559999465942383},{"timestamp":1742388840000,"open":5.19087,"high":5.19113,"low":5.19035,"close":5.19096,"volume":23.43000030517578},{"timestamp":1742388900000,"open":5.19099,"high":5.19242,"low":5.19098,"close":5.19188,"volume":53.25},{"timestamp":1742388960000,"open":5.19199,"high":5.19354,"low":5.1918,"close":5.19338,"volume":58.220001220703125},{"timestamp":1742389020000,"open":5.19337,"high":5.19418,"low":5.19299,"close":5.19417,"volume":47.56999969482422},{"timestamp":1742389080000,"open":5.19411,"high":5.19446,"low":5.19325,"close":5.19338,"volume":44.72999954223633},{"timestamp":1742389140000,"open":5.19331,"high":5.1934,"low":5.19153,"close":5.19153,"volume":54.66999816894531},{"timestamp":1742389200000,"open":5.19142,"high":5.19242,"low":5.19132,"close":5.19163,"volume":55.380001068115234},{"timestamp":1742389260000,"open":5.19166,"high":5.19177,"low":5.19085,"close":5.19129,"volume":44.02000045776367},{"timestamp":1742389320000,"open":5.19157,"high":5.19178,"low":5.19111,"close":5.19166,"volume":36.91999816894531},{"timestamp":1742389380000,"open":5.19165,"high":5.19278,"low":5.19163,"close":5.19257,"volume":44.72999954223633},{"timestamp":1742389440000,"open":5.19268,"high":5.19282,"low":5.19219,"close":5.19233,"volume":30.530000686645508},{"timestamp":1742389500000,"open":5.19239,"high":5.19256,"low":5.1921,"close":5.19225,"volume":36.91999816894531},{"timestamp":1742389560000,"open":5.19235,"high":5.19251,"low":5.191,"close":5.19108,"volume":41.88999938964844},{"timestamp":1742389620000,"open":5.19114,"high":5.19145,"low":5.19104,"close":5.19125,"volume":32.65999984741211},{"timestamp":1742389680000,"open":5.19117,"high":5.1921,"low":5.19088,"close":5.1921,"volume":31.239999771118164},{"timestamp":1742389740000,"open":5.19208,"high":5.19248,"low":5.19183,"close":5.19216,"volume":40.470001220703125},{"timestamp":1742389800000,"open":5.19209,"high":5.19216,"low":5.19124,"close":5.19128,"volume":39.7599983215332},{"timestamp":1742389860000,"open":5.19132,"high":5.19184,"low":5.19077,"close":5.19168,"volume":42.599998474121094},{"timestamp":1742389920000,"open":5.19158,"high":5.19211,"low":5.19141,"close":5.19203,"volume":31.239999771118164},{"timestamp":1742389980000,"open":5.19204,"high":5.19204,"low":5.19147,"close":5.19178,"volume":31.239999771118164},{"timestamp":1742390040000,"open":5.19185,"high":5.19257,"low":5.19178,"close":5.19204,"volume":36.209999084472656},{"timestamp":1742390100000,"open":5.1921,"high":5.19279,"low":5.19204,"close":5.19255,"volume":34.790000915527344},{"timestamp":1742390160000,"open":5.19252,"high":5.19252,"low":5.19165,"close":5.19165,"volume":31.239999771118164},{"timestamp":1742390220000,"open":5.19161,"high":5.1919,"low":5.19151,"close":5.19171,"volume":26.270000457763672},{"timestamp":1742390280000,"open":5.19213,"high":5.19222,"low":5.19174,"close":5.19189,"volume":27.690000534057617},{"timestamp":1742390340000,"open":5.19189,"high":5.19224,"low":5.19168,"close":5.19192,"volume":29.110000610351562},{"timestamp":1742390400000,"open":5.19187,"high":5.19254,"low":5.19163,"close":5.19229,"volume":36.91999816894531},{"timestamp":1742390460000,"open":5.19223,"high":5.19308,"low":5.19215,"close":5.1927,"volume":53.959999084472656},{"timestamp":1742390520000,"open":5.19271,"high":5.19281,"low":5.19148,"close":5.19161,"volume":41.88999938964844},{"timestamp":1742390580000,"open":5.19151,"high":5.19175,"low":5.19015,"close":5.19031,"volume":55.380001068115234},{"timestamp":1742390640000,"open":5.19043,"high":5.19067,"low":5.19018,"close":5.19031,"volume":35.5},{"timestamp":1742390700000,"open":5.19037,"high":5.19071,"low":5.19021,"close":5.19038,"volume":41.18000030517578},{"timestamp":1742390760000,"open":5.19031,"high":5.19054,"low":5.18924,"close":5.1898,"volume":47.56999969482422},{"timestamp":1742390820000,"open":5.18998,"high":5.1901,"low":5.18914,"close":5.18934,"volume":32.65999984741211},{"timestamp":1742390880000,"open":5.18936,"high":5.19041,"low":5.18934,"close":5.19023,"volume":25.559999465942383},{"timestamp":1742390940000,"open":5.19017,"high":5.19121,"low":5.19004,"close":5.19082,"volume":40.470001220703125},{"timestamp":1742391000000,"open":5.19076,"high":5.19115,"low":5.18982,"close":5.1902,"volume":58.93000030517578},{"timestamp":1742391060000,"open":5.19015,"high":5.19015,"low":5.18854,"close":5.18881,"volume":50.40999984741211},{"timestamp":1742391120000,"open":5.18898,"high":5.18907,"low":5.18789,"close":5.18807,"volume":34.08000183105469},{"timestamp":1742391180000,"open":5.18803,"high":5.18919,"low":5.18792,"close":5.18915,"volume":46.86000061035156},{"timestamp":1742391240000,"open":5.18909,"high":5.19003,"low":5.18909,"close":5.18967,"volume":47.56999969482422},{"timestamp":1742391300000,"open":5.1896,"high":5.19014,"low":5.1896,"close":5.18989,"volume":34.08000183105469},{"timestamp":1742391360000,"open":5.18982,"high":5.1903,"low":5.18956,"close":5.18968,"volume":38.34000015258789},{"timestamp":1742391420000,"open":5.18973,"high":5.18982,"low":5.18947,"close":5.18973,"volume":26.270000457763672},{"timestamp":1742391480000,"open":5.1898,"high":5.19047,"low":5.18974,"close":5.19029,"volume":28.399999618530273},{"timestamp":1742391540000,"open":5.19016,"high":5.19026,"low":5.1897,"close":5.19015,"volume":30.530000686645508},{"timestamp":1742391600000,"open":5.19006,"high":5.19006,"low":5.18905,"close":5.18905,"volume":48.279998779296875},{"timestamp":1742391660000,"open":5.18893,"high":5.18926,"low":5.18825,"close":5.18834,"volume":59.63999938964844},{"timestamp":1742391720000,"open":5.18822,"high":5.189,"low":5.18774,"close":5.18872,"volume":58.220001220703125},{"timestamp":1742391780000,"open":5.18872,"high":5.18979,"low":5.18847,"close":5.18953,"volume":32.65999984741211},{"timestamp":1742391840000,"open":5.18952,"high":5.18952,"low":5.18859,"close":5.18859,"volume":45.439998626708984},{"timestamp":1742391900000,"open":5.18841,"high":5.18974,"low":5.1884,"close":5.18974,"volume":56.79999923706055},{"timestamp":1742391960000,"open":5.18977,"high":5.19001,"low":5.18898,"close":5.18949,"volume":57.5099983215332},{"timestamp":1742392020000,"open":5.18928,"high":5.18928,"low":5.1883,"close":5.18845,"volume":51.83000183105469},{"timestamp":1742392080000,"open":5.18857,"high":5.18935,"low":5.18833,"close":5.18928,"volume":46.150001525878906},{"timestamp":1742392140000,"open":5.18922,"high":5.19006,"low":5.18916,"close":5.18953,"volume":46.150001525878906},{"timestamp":1742392200000,"open":5.18956,"high":5.19065,"low":5.18943,"close":5.19043,"volume":41.88999938964844},{"timestamp":1742392260000,"open":5.19021,"high":5.19036,"low":5.1895,"close":5.18966,"volume":37.630001068115234},{"timestamp":1742392320000,"open":5.18973,"high":5.19002,"low":5.18883,"close":5.18883,"volume":41.88999938964844},{"timestamp":1742392380000,"open":5.18876,"high":5.18926,"low":5.18814,"close":5.18908,"volume":44.72999954223633},{"timestamp":1742392440000,"open":5.189,"high":5.18936,"low":5.18832,"close":5.18928,"volume":45.439998626708984},{"timestamp":1742392500000,"open":5.18938,"high":5.18969,"low":5.18894,"close":5.18894,"volume":47.56999969482422},{"timestamp":1742392560000,"open":5.18887,"high":5.18919,"low":5.1885,"close":5.18854,"volume":41.18000030517578},{"timestamp":1742392620000,"open":5.18838,"high":5.18919,"low":5.18827,"close":5.18885,"volume":41.88999938964844},{"timestamp":1742392680000,"open":5.18886,"high":5.18938,"low":5.18841,"close":5.18914,"volume":48.279998779296875},{"timestamp":1742392740000,"open":5.18919,"high":5.1899,"low":5.18917,"close":5.18987,"volume":37.630001068115234},{"timestamp":1742392800000,"open":5.18987,"high":5.18992,"low":5.18827,"close":5.18847,"volume":54.66999816894531},{"timestamp":1742392860000,"open":5.1884,"high":5.18875,"low":5.18804,"close":5.18822,"volume":36.209999084472656},{"timestamp":1742392920000,"open":5.18822,"high":5.18851,"low":5.18767,"close":5.18851,"volume":34.08000183105469},{"timestamp":1742392980000,"open":5.18847,"high":5.18852,"low":5.18796,"close":5.18796,"volume":19.8799991607666},{"timestamp":1742393040000,"open":5.18811,"high":5.18816,"low":5.18713,"close":5.18741,"volume":29.81999969482422},{"timestamp":1742393100000,"open":5.18746,"high":5.18814,"low":5.18733,"close":5.18797,"volume":31.239999771118164},{"timestamp":1742393160000,"open":5.18796,"high":5.18826,"low":5.18775,"close":5.18803,"volume":31.950000762939453},{"timestamp":1742393220000,"open":5.18797,"high":5.18797,"low":5.18724,"close":5.18776,"volume":29.110000610351562},{"timestamp":1742393280000,"open":5.1877,"high":5.18815,"low":5.1876,"close":5.18808,"volume":38.34000015258789},{"timestamp":1742393340000,"open":5.18802,"high":5.18806,"low":5.18693,"close":5.18706,"volume":34.790000915527344},{"timestamp":1742393400000,"open":5.18698,"high":5.18718,"low":5.18644,"close":5.18695,"volume":30.530000686645508},{"timestamp":1742393460000,"open":5.1869,"high":5.18702,"low":5.18662,"close":5.18692,"volume":27.690000534057617},{"timestamp":1742393520000,"open":5.1869,"high":5.18746,"low":5.18674,"close":5.18746,"volume":42.599998474121094},{"timestamp":1742393580000,"open":5.18733,"high":5.18782,"low":5.18728,"close":5.18772,"volume":35.5},{"timestamp":1742393640000,"open":5.18767,"high":5.1884,"low":5.18754,"close":5.1884,"volume":34.08000183105469},{"timestamp":1742393700000,"open":5.18864,"high":5.18908,"low":5.18824,"close":5.18868,"volume":39.7599983215332},{"timestamp":1742393760000,"open":5.18862,"high":5.1888,"low":5.18812,"close":5.18812,"volume":34.790000915527344},{"timestamp":1742393820000,"open":5.18836,"high":5.18909,"low":5.1882,"close":5.18897,"volume":42.599998474121094},{"timestamp":1742393880000,"open":5.18896,"high":5.18915,"low":5.18875,"close":5.189,"volume":29.110000610351562},{"timestamp":1742393940000,"open":5.18904,"high":5.18915,"low":5.18791,"close":5.18804,"volume":33.369998931884766},{"timestamp":1742394000000,"open":5.18809,"high":5.18929,"low":5.18809,"close":5.18929,"volume":28.399999618530273},{"timestamp":1742394060000,"open":5.18928,"high":5.19002,"low":5.1891,"close":5.18934,"volume":52.540000915527344},{"timestamp":1742394120000,"open":5.18928,"high":5.18959,"low":5.18882,"close":5.18895,"volume":24.850000381469727},{"timestamp":1742394180000,"open":5.18902,"high":5.18929,"low":5.18892,"close":5.18916,"volume":27.690000534057617},{"timestamp":1742394240000,"open":5.1893,"high":5.18958,"low":5.18914,"close":5.18946,"volume":31.950000762939453},{"timestamp":1742394300000,"open":5.18939,"high":5.18947,"low":5.18767,"close":5.18783,"volume":39.7599983215332},{"timestamp":1742394360000,"open":5.1878,"high":5.1878,"low":5.18714,"close":5.18728,"volume":34.08000183105469},{"timestamp":1742394420000,"open":5.1873,"high":5.18752,"low":5.18699,"close":5.18708,"volume":33.369998931884766},{"timestamp":1742394480000,"open":5.18701,"high":5.18777,"low":5.18695,"close":5.18722,"volume":56.09000015258789},{"timestamp":1742394540000,"open":5.18704,"high":5.18838,"low":5.18687,"close":5.18801,"volume":53.959999084472656},{"timestamp":1742394600000,"open":5.18795,"high":5.18901,"low":5.18739,"close":5.18759,"volume":49.70000076293945},{"timestamp":1742394660000,"open":5.18766,"high":5.18821,"low":5.18752,"close":5.18774,"volume":37.630001068115234},{"timestamp":1742394720000,"open":5.18762,"high":5.18784,"low":5.18708,"close":5.18714,"volume":29.110000610351562},{"timestamp":1742394780000,"open":5.18709,"high":5.1874,"low":5.18701,"close":5.18709,"volume":28.399999618530273},{"timestamp":1742394840000,"open":5.18703,"high":5.1881,"low":5.18703,"close":5.1881,"volume":27.690000534057617},{"timestamp":1742394900000,"open":5.18804,"high":5.18855,"low":5.1873,"close":5.18855,"volume":39.7599983215332},{"timestamp":1742394960000,"open":5.18846,"high":5.18851,"low":5.18793,"close":5.1882,"volume":23.43000030517578},{"timestamp":1742395020000,"open":5.18813,"high":5.18848,"low":5.18767,"close":5.18793,"volume":29.110000610351562},{"timestamp":1742395080000,"open":5.18786,"high":5.18823,"low":5.18762,"close":5.18809,"volume":22.010000228881836},{"timestamp":1742395140000,"open":5.18809,"high":5.1884,"low":5.18787,"close":5.1881,"volume":19.170000076293945},{"timestamp":1742395200000,"open":5.18804,"high":5.18804,"low":5.18763,"close":5.18787,"volume":19.8799991607666},{"timestamp":1742395260000,"open":5.18783,"high":5.18786,"low":5.18724,"close":5.18775,"volume":19.8799991607666},{"timestamp":1742395320000,"open":5.18781,"high":5.18905,"low":5.18773,"close":5.18881,"volume":28.399999618530273},{"timestamp":1742395380000,"open":5.18875,"high":5.18875,"low":5.18762,"close":5.18762,"volume":34.08000183105469},{"timestamp":1742395440000,"open":5.18769,"high":5.1883,"low":5.18745,"close":5.18803,"volume":32.65999984741211},{"timestamp":1742395500000,"open":5.18797,"high":5.1883,"low":5.18794,"close":5.18822,"volume":25.559999465942383},{"timestamp":1742395560000,"open":5.18828,"high":5.18861,"low":5.18791,"close":5.18829,"volume":31.950000762939453},{"timestamp":1742395620000,"open":5.18817,"high":5.18907,"low":5.18806,"close":5.18902,"volume":38.34000015258789},{"timestamp":1742395680000,"open":5.18907,"high":5.18934,"low":5.18854,"close":5.18934,"volume":43.310001373291016},{"timestamp":1742395740000,"open":5.18933,"high":5.18946,"low":5.18895,"close":5.18905,"volume":34.08000183105469},{"timestamp":1742395800000,"open":5.18897,"high":5.18964,"low":5.18897,"close":5.18943,"volume":34.08000183105469},{"timestamp":1742395860000,"open":5.18949,"high":5.18984,"low":5.1894,"close":5.18984,"volume":25.559999465942383},{"timestamp":1742395920000,"open":5.18994,"high":5.19228,"low":5.18986,"close":5.19214,"volume":63.900001525878906},{"timestamp":1742395980000,"open":5.19226,"high":5.19264,"low":5.19147,"close":5.19186,"volume":41.18000030517578},{"timestamp":1742396040000,"open":5.19185,"high":5.19291,"low":5.19185,"close":5.19261,"volume":42.599998474121094},{"timestamp":1742396100000,"open":5.1924,"high":5.19267,"low":5.19108,"close":5.19152,"volume":41.88999938964844},{"timestamp":1742396160000,"open":5.19156,"high":5.19212,"low":5.19151,"close":5.19192,"volume":32.65999984741211},{"timestamp":1742396220000,"open":5.19184,"high":5.19203,"low":5.19033,"close":5.19047,"volume":43.310001373291016},{"timestamp":1742396280000,"open":5.19036,"high":5.19094,"low":5.19024,"close":5.19049,"volume":33.369998931884766},{"timestamp":1742396340000,"open":5.19057,"high":5.19203,"low":5.19057,"close":5.19165,"volume":55.380001068115234},{"timestamp":1742396400000,"open":5.19183,"high":5.19188,"low":5.19091,"close":5.19115,"volume":44.02000045776367},{"timestamp":1742396460000,"open":5.19108,"high":5.19136,"low":5.1908,"close":5.19123,"volume":24.139999389648438},{"timestamp":1742396520000,"open":5.1911,"high":5.19124,"low":5.1907,"close":5.19102,"volume":36.91999816894531},{"timestamp":1742396580000,"open":5.19089,"high":5.19102,"low":5.19004,"close":5.19004,"volume":21.299999237060547},{"timestamp":1742396640000,"open":5.19009,"high":5.19025,"low":5.18994,"close":5.19017,"volume":24.139999389648438},{"timestamp":1742396700000,"open":5.1903,"high":5.19134,"low":5.19012,"close":5.19062,"volume":41.88999938964844},{"timestamp":1742396760000,"open":5.19072,"high":5.19084,"low":5.19023,"close":5.19041,"volume":41.18000030517578},{"timestamp":1742396820000,"open":5.19045,"high":5.19045,"low":5.18976,"close":5.18984,"volume":25.559999465942383},{"timestamp":1742396880000,"open":5.18984,"high":5.19014,"low":5.18978,"close":5.19003,"volume":27.690000534057617},{"timestamp":1742396940000,"open":5.18998,"high":5.19013,"low":5.18965,"close":5.19,"volume":25.559999465942383},{"timestamp":1742397000000,"open":5.19009,"high":5.19019,"low":5.18975,"close":5.19006,"volume":22.719999313354492},{"timestamp":1742397060000,"open":5.19013,"high":5.19021,"low":5.1898,"close":5.1898,"volume":17.75},{"timestamp":1742397120000,"open":5.18987,"high":5.18987,"low":5.1892,"close":5.18968,"volume":26.270000457763672},{"timestamp":1742397180000,"open":5.18956,"high":5.19056,"low":5.18913,"close":5.19056,"volume":39.04999923706055},{"timestamp":1742397240000,"open":5.19049,"high":5.19063,"low":5.19022,"close":5.19063,"volume":25.559999465942383},{"timestamp":1742397300000,"open":5.19062,"high":5.19087,"low":5.19046,"close":5.19087,"volume":31.950000762939453},{"timestamp":1742397360000,"open":5.19094,"high":5.19168,"low":5.19089,"close":5.191,"volume":29.81999969482422},{"timestamp":1742397420000,"open":5.1909,"high":5.19207,"low":5.19076,"close":5.19153,"volume":25.559999465942383},{"timestamp":1742397480000,"open":5.19157,"high":5.19308,"low":5.19157,"close":5.19273,"volume":42.599998474121094},{"timestamp":1742397540000,"open":5.19274,"high":5.19281,"low":5.1916,"close":5.19165,"volume":36.209999084472656},{"timestamp":1742397600000,"open":5.19172,"high":5.19239,"low":5.19116,"close":5.19116,"volume":29.110000610351562},{"timestamp":1742397660000,"open":5.19106,"high":5.1921,"low":5.191,"close":5.19153,"volume":32.65999984741211},{"timestamp":1742397720000,"open":5.1915,"high":5.19279,"low":5.19144,"close":5.19247,"volume":28.399999618530273},{"timestamp":1742397780000,"open":5.19264,"high":5.19357,"low":5.19245,"close":5.19357,"volume":27.690000534057617},{"timestamp":1742397840000,"open":5.19351,"high":5.19351,"low":5.19232,"close":5.19292,"volume":33.369998931884766},{"timestamp":1742397900000,"open":5.19304,"high":5.19324,"low":5.19268,"close":5.19272,"volume":34.08000183105469},{"timestamp":1742397960000,"open":5.19274,"high":5.19307,"low":5.19212,"close":5.19294,"volume":37.630001068115234},{"timestamp":1742398020000,"open":5.193,"high":5.19428,"low":5.193,"close":5.19399,"volume":39.04999923706055},{"timestamp":1742398080000,"open":5.19406,"high":5.19518,"low":5.19388,"close":5.19476,"volume":41.18000030517578},{"timestamp":1742398140000,"open":5.19469,"high":5.19519,"low":5.19416,"close":5.19479,"volume":43.310001373291016},{"timestamp":1742398200000,"open":5.19484,"high":5.19628,"low":5.19447,"close":5.19621,"volume":64.61000061035156},{"timestamp":1742398260000,"open":5.19621,"high":5.19621,"low":5.1949,"close":5.19497,"volume":41.88999938964844},{"timestamp":1742398320000,"open":5.195,"high":5.195,"low":5.19389,"close":5.19392,"volume":30.530000686645508},{"timestamp":1742398380000,"open":5.19388,"high":5.19401,"low":5.19332,"close":5.19388,"volume":38.34000015258789},{"timestamp":1742398440000,"open":5.19384,"high":5.19489,"low":5.19364,"close":5.19485,"volume":31.950000762939453},{"timestamp":1742398500000,"open":5.19479,"high":5.19535,"low":5.19451,"close":5.19469,"volume":43.310001373291016},{"timestamp":1742398560000,"open":5.19463,"high":5.19498,"low":5.19406,"close":5.19496,"volume":29.81999969482422},{"timestamp":1742398620000,"open":5.19484,"high":5.19536,"low":5.19456,"close":5.19527,"volume":34.790000915527344},{"timestamp":1742398680000,"open":5.1954,"high":5.19623,"low":5.1952,"close":5.1952,"volume":50.40999984741211},{"timestamp":1742398740000,"open":5.19539,"high":5.19619,"low":5.19412,"close":5.19604,"volume":62.47999954223633},{"timestamp":1742398800000,"open":5.19598,"high":5.19598,"low":5.19514,"close":5.19563,"volume":37.630001068115234},{"timestamp":1742398860000,"open":5.1957,"high":5.19828,"low":5.19545,"close":5.19828,"volume":34.08000183105469},{"timestamp":1742398920000,"open":5.19822,"high":5.19832,"low":5.19741,"close":5.19751,"volume":34.790000915527344},{"timestamp":1742398980000,"open":5.19744,"high":5.19787,"low":5.19688,"close":5.19774,"volume":31.950000762939453},{"timestamp":1742399040000,"open":5.19778,"high":5.1979,"low":5.19726,"close":5.19759,"volume":23.43000030517578},{"timestamp":1742399100000,"open":5.19758,"high":5.19773,"low":5.19711,"close":5.19718,"volume":26.270000457763672},{"timestamp":1742399160000,"open":5.19718,"high":5.19755,"low":5.19649,"close":5.19673,"volume":25.559999465942383},{"timestamp":1742399220000,"open":5.19673,"high":5.19673,"low":5.19571,"close":5.19619,"volume":35.5},{"timestamp":1742399280000,"open":5.19576,"high":5.19585,"low":5.19487,"close":5.19492,"volume":34.08000183105469},{"timestamp":1742399340000,"open":5.19519,"high":5.19585,"low":5.19487,"close":5.19577,"volume":37.630001068115234},{"timestamp":1742399400000,"open":5.19581,"high":5.19645,"low":5.19572,"close":5.19637,"volume":34.08000183105469},{"timestamp":1742399460000,"open":5.1964,"high":5.19725,"low":5.19637,"close":5.19702,"volume":22.719999313354492},{"timestamp":1742399520000,"open":5.19708,"high":5.19732,"low":5.19666,"close":5.19721,"volume":41.18000030517578},{"timestamp":1742399580000,"open":5.19727,"high":5.19752,"low":5.19691,"close":5.19746,"volume":37.630001068115234},{"timestamp":1742399640000,"open":5.19793,"high":5.198,"low":5.19749,"close":5.19785,"volume":32.65999984741211},{"timestamp":1742399700000,"open":5.19787,"high":5.19839,"low":5.19782,"close":5.19813,"volume":26.979999542236328},{"timestamp":1742399760000,"open":5.19807,"high":5.19817,"low":5.19769,"close":5.19773,"volume":41.18000030517578},{"timestamp":1742399820000,"open":5.19779,"high":5.19817,"low":5.19737,"close":5.19748,"volume":37.630001068115234},{"timestamp":1742399880000,"open":5.19754,"high":5.19882,"low":5.19754,"close":5.19863,"volume":55.380001068115234},{"timestamp":1742399940000,"open":5.19862,"high":5.19862,"low":5.19779,"close":5.1981,"volume":44.72999954223633},{"timestamp":1742400000000,"open":5.19812,"high":5.19826,"low":5.19747,"close":5.19801,"volume":66.73999786376953},{"timestamp":1742400060000,"open":5.19807,"high":5.19808,"low":5.19731,"close":5.19756,"volume":56.79999923706055},{"timestamp":1742400120000,"open":5.19763,"high":5.1978,"low":5.19667,"close":5.19712,"volume":44.72999954223633},{"timestamp":1742400180000,"open":5.19705,"high":5.19766,"low":5.19705,"close":5.19761,"volume":34.790000915527344},{"timestamp":1742400240000,"open":5.19766,"high":5.19848,"low":5.19766,"close":5.19834,"volume":39.7599983215332},{"timestamp":1742400300000,"open":5.19821,"high":5.1987,"low":5.1981,"close":5.19855,"volume":31.950000762939453},{"timestamp":1742400360000,"open":5.1985,"high":5.19889,"low":5.19818,"close":5.19874,"volume":19.170000076293945},{"timestamp":1742400420000,"open":5.19879,"high":5.19931,"low":5.19825,"close":5.19856,"volume":62.47999954223633},{"timestamp":1742400480000,"open":5.19875,"high":5.19888,"low":5.19828,"close":5.19828,"volume":22.010000228881836},{"timestamp":1742400540000,"open":5.19833,"high":5.19888,"low":5.19812,"close":5.19874,"volume":34.790000915527344},{"timestamp":1742400600000,"open":5.19879,"high":5.19932,"low":5.19805,"close":5.19809,"volume":39.7599983215332},{"timestamp":1742400660000,"open":5.19816,"high":5.19822,"low":5.19762,"close":5.19774,"volume":38.34000015258789},{"timestamp":1742400720000,"open":5.19768,"high":5.1983,"low":5.19758,"close":5.19797,"volume":36.91999816894531},{"timestamp":1742400780000,"open":5.19803,"high":5.19823,"low":5.1978,"close":5.19814,"volume":20.59000015258789},{"timestamp":1742400840000,"open":5.19802,"high":5.19802,"low":5.19747,"close":5.19763,"volume":22.719999313354492},{"timestamp":1742400900000,"open":5.19758,"high":5.19784,"low":5.19691,"close":5.19691,"volume":36.91999816894531},{"timestamp":1742400960000,"open":5.19686,"high":5.19766,"low":5.19686,"close":5.19737,"volume":31.950000762939453},{"timestamp":1742401020000,"open":5.19742,"high":5.19756,"low":5.19717,"close":5.19722,"volume":20.59000015258789},{"timestamp":1742401080000,"open":5.19722,"high":5.19742,"low":5.19702,"close":5.19735,"volume":22.010000228881836},{"timestamp":1742401140000,"open":5.19727,"high":5.19748,"low":5.19725,"close":5.19736,"volume":17.040000915527344},{"timestamp":1742401200000,"open":5.19748,"high":5.19786,"low":5.19729,"close":5.19744,"volume":31.950000762939453},{"timestamp":1742401260000,"open":5.19759,"high":5.19832,"low":5.19743,"close":5.19832,"volume":22.010000228881836},{"timestamp":1742401320000,"open":5.19834,"high":5.19842,"low":5.19731,"close":5.19735,"volume":23.43000030517578},{"timestamp":1742401380000,"open":5.19735,"high":5.19774,"low":5.19733,"close":5.19733,"volume":15.619999885559082},{"timestamp":1742401440000,"open":5.19721,"high":5.19758,"low":5.19713,"close":5.19756,"volume":38.34000015258789},{"timestamp":1742401500000,"open":5.19766,"high":5.19791,"low":5.19709,"close":5.1973,"volume":32.65999984741211},{"timestamp":1742401560000,"open":5.1973,"high":5.19737,"low":5.19704,"close":5.19731,"volume":20.59000015258789},{"timestamp":1742401620000,"open":5.19726,"high":5.19755,"low":5.19717,"close":5.19734,"volume":25.559999465942383},{"timestamp":1742401680000,"open":5.19738,"high":5.19743,"low":5.19715,"close":5.19727,"volume":19.8799991607666},{"timestamp":1742401740000,"open":5.19734,"high":5.19736,"low":5.1966,"close":5.19691,"volume":19.8799991607666},{"timestamp":1742401800000,"open":5.19698,"high":5.19715,"low":5.19659,"close":5.19691,"volume":21.299999237060547},{"timestamp":1742401860000,"open":5.19728,"high":5.19765,"low":5.1972,"close":5.19747,"volume":26.270000457763672},{"timestamp":1742401920000,"open":5.19753,"high":5.19797,"low":5.19746,"close":5.1977,"volume":31.239999771118164},{"timestamp":1742401980000,"open":5.19764,"high":5.19832,"low":5.19753,"close":5.19799,"volume":17.040000915527344},{"timestamp":1742402040000,"open":5.19777,"high":5.19842,"low":5.19777,"close":5.19821,"volume":22.719999313354492},{"timestamp":1742402100000,"open":5.19831,"high":5.19886,"low":5.19806,"close":5.19833,"volume":28.399999618530273},{"timestamp":1742402160000,"open":5.19841,"high":5.19863,"low":5.19822,"close":5.19825,"volume":20.59000015258789},{"timestamp":1742402220000,"open":5.1982,"high":5.19843,"low":5.1978,"close":5.1978,"volume":17.75},{"timestamp":1742402280000,"open":5.19775,"high":5.19783,"low":5.19737,"close":5.19737,"volume":12.779999732971191},{"timestamp":1742402340000,"open":5.19742,"high":5.19742,"low":5.19679,"close":5.19679,"volume":12.779999732971191},{"timestamp":1742402400000,"open":5.19685,"high":5.1971,"low":5.19657,"close":5.19669,"volume":26.270000457763672},{"timestamp":1742402460000,"open":5.19675,"high":5.19675,"low":5.19625,"close":5.19637,"volume":15.619999885559082},{"timestamp":1742402520000,"open":5.19627,"high":5.19709,"low":5.19626,"close":5.19703,"volume":19.170000076293945},{"timestamp":1742402580000,"open":5.19715,"high":5.19745,"low":5.1963,"close":5.1963,"volume":26.979999542236328},{"timestamp":1742402640000,"open":5.19623,"high":5.19623,"low":5.19564,"close":5.19582,"volume":20.59000015258789},{"timestamp":1742402700000,"open":5.19582,"high":5.1959,"low":5.19537,"close":5.19573,"volume":24.850000381469727},{"timestamp":1742402760000,"open":5.19566,"high":5.19627,"low":5.19566,"close":5.19609,"volume":17.75},{"timestamp":1742402820000,"open":5.1959,"high":5.19641,"low":5.1959,"close":5.19608,"volume":13.489999771118164},{"timestamp":1742402880000,"open":5.19605,"high":5.19636,"low":5.1959,"close":5.19597,"volume":17.75},{"timestamp":1742402940000,"open":5.19591,"high":5.19632,"low":5.19568,"close":5.19568,"volume":17.040000915527344},{"timestamp":1742403000000,"open":5.19562,"high":5.19629,"low":5.1955,"close":5.19629,"volume":17.75},{"timestamp":1742403060000,"open":5.19638,"high":5.19668,"low":5.19621,"close":5.19621,"volume":21.299999237060547},{"timestamp":1742403120000,"open":5.19616,"high":5.19626,"low":5.19562,"close":5.19567,"volume":34.08000183105469},{"timestamp":1742403180000,"open":5.19568,"high":5.19582,"low":5.19524,"close":5.19524,"volume":17.75},{"timestamp":1742403240000,"open":5.1953,"high":5.19539,"low":5.195,"close":5.195,"volume":17.75},{"timestamp":1742403300000,"open":5.19495,"high":5.19511,"low":5.19448,"close":5.19509,"volume":19.170000076293945},{"timestamp":1742403360000,"open":5.19516,"high":5.19523,"low":5.19489,"close":5.19523,"volume":15.619999885559082},{"timestamp":1742403420000,"open":5.19525,"high":5.19587,"low":5.19498,"close":5.19577,"volume":26.270000457763672},{"timestamp":1742403480000,"open":5.19563,"high":5.19629,"low":5.19563,"close":5.19586,"volume":34.790000915527344},{"timestamp":1742403540000,"open":5.19579,"high":5.19631,"low":5.19559,"close":5.19579,"volume":21.299999237060547},{"timestamp":1742403600000,"open":5.19559,"high":5.19572,"low":5.19507,"close":5.19538,"volume":17.75},{"timestamp":1742403660000,"open":5.19532,"high":5.19575,"low":5.19516,"close":5.19563,"volume":16.329999923706055},{"timestamp":1742403720000,"open":5.19552,"high":5.1956,"low":5.1952,"close":5.19553,"volume":14.199999809265137},{"timestamp":1742403780000,"open":5.19554,"high":5.19584,"low":5.19531,"close":5.19574,"volume":18.459999084472656},{"timestamp":1742403840000,"open":5.19569,"high":5.19594,"low":5.19552,"close":5.19559,"volume":13.489999771118164},{"timestamp":1742403900000,"open":5.19536,"high":5.19563,"low":5.19524,"close":5.19551,"volume":18.459999084472656},{"timestamp":1742403960000,"open":5.19552,"high":5.19581,"low":5.19527,"close":5.19527,"volume":17.75},{"timestamp":1742404020000,"open":5.19527,"high":5.19573,"low":5.19527,"close":5.19542,"volume":12.069999694824219},{"timestamp":1742404080000,"open":5.19544,"high":5.19591,"low":5.19544,"close":5.19591,"volume":9.9399995803833},{"timestamp":1742404140000,"open":5.196,"high":5.19667,"low":5.196,"close":5.19659,"volume":18.459999084472656},{"timestamp":1742404200000,"open":5.19662,"high":5.19686,"low":5.19613,"close":5.1962,"volume":12.779999732971191},{"timestamp":1742404260000,"open":5.19634,"high":5.19639,"low":5.19597,"close":5.19622,"volume":19.170000076293945},{"timestamp":1742404320000,"open":5.19615,"high":5.19669,"low":5.19615,"close":5.19657,"volume":21.299999237060547},{"timestamp":1742404380000,"open":5.1965,"high":5.19692,"low":5.19646,"close":5.19685,"volume":24.139999389648438},{"timestamp":1742404440000,"open":5.19683,"high":5.19768,"low":5.19683,"close":5.19694,"volume":22.010000228881836},{"timestamp":1742404500000,"open":5.19704,"high":5.19728,"low":5.19695,"close":5.19703,"volume":19.8799991607666},{"timestamp":1742404560000,"open":5.1971,"high":5.19745,"low":5.1971,"close":5.19725,"volume":27.690000534057617},{"timestamp":1742404620000,"open":5.19732,"high":5.1977,"low":5.19728,"close":5.19748,"volume":19.8799991607666},{"timestamp":1742404680000,"open":5.19737,"high":5.19779,"low":5.19718,"close":5.19763,"volume":25.559999465942383},{"timestamp":1742404740000,"open":5.19749,"high":5.19749,"low":5.19654,"close":5.19682,"volume":32.65999984741211},{"timestamp":1742404800000,"open":5.19703,"high":5.19757,"low":5.1969,"close":5.19707,"volume":20.59000015258789},{"timestamp":1742404860000,"open":5.197,"high":5.19711,"low":5.19652,"close":5.1967,"volume":29.81999969482422},{"timestamp":1742404920000,"open":5.19682,"high":5.19744,"low":5.19665,"close":5.19738,"volume":24.139999389648438},{"timestamp":1742404980000,"open":5.19727,"high":5.19762,"low":5.1972,"close":5.19748,"volume":22.010000228881836},{"timestamp":1742405040000,"open":5.19776,"high":5.19798,"low":5.19714,"close":5.19762,"volume":29.81999969482422},{"timestamp":1742405100000,"open":5.19766,"high":5.19861,"low":5.19762,"close":5.19782,"volume":35.5},{"timestamp":1742405160000,"open":5.19785,"high":5.19818,"low":5.19745,"close":5.19809,"volume":42.599998474121094},{"timestamp":1742405220000,"open":5.19803,"high":5.19808,"low":5.19755,"close":5.19787,"volume":27.690000534057617},{"timestamp":1742405280000,"open":5.19791,"high":5.19824,"low":5.19761,"close":5.19794,"volume":31.239999771118164},{"timestamp":1742405340000,"open":5.19788,"high":5.19824,"low":5.19756,"close":5.19815,"volume":53.959999084472656},{"timestamp":1742405400000,"open":5.19819,"high":5.19925,"low":5.19817,"close":5.19919,"volume":41.18000030517578},{"timestamp":1742405460000,"open":5.19925,"high":5.19934,"low":5.1982,"close":5.19892,"volume":34.790000915527344},{"timestamp":1742405520000,"open":5.19893,"high":5.199,"low":5.19798,"close":5.198,"volume":28.399999618530273},{"timestamp":1742405580000,"open":5.19813,"high":5.19877,"low":5.19807,"close":5.19877,"volume":22.719999313354492},{"timestamp":1742405640000,"open":5.19889,"high":5.19922,"low":5.19878,"close":5.19879,"volume":19.170000076293945},{"timestamp":1742405700000,"open":5.19882,"high":5.19997,"low":5.19882,"close":5.19977,"volume":44.02000045776367},{"timestamp":1742405760000,"open":5.19991,"high":5.20014,"low":5.19971,"close":5.19999,"volume":59.63999938964844},{"timestamp":1742405820000,"open":5.2,"high":5.2,"low":5.19847,"close":5.19894,"volume":45.439998626708984},{"timestamp":1742405880000,"open":5.19909,"high":5.20008,"low":5.19906,"close":5.20008,"volume":32.65999984741211},{"timestamp":1742405940000,"open":5.20017,"high":5.20017,"low":5.19884,"close":5.19895,"volume":27.690000534057617},{"timestamp":1742406000000,"open":5.19907,"high":5.19985,"low":5.19897,"close":5.19974,"volume":20.59000015258789},{"timestamp":1742406060000,"open":5.19984,"high":5.19984,"low":5.19855,"close":5.19864,"volume":24.139999389648438},{"timestamp":1742406120000,"open":5.19866,"high":5.19951,"low":5.19856,"close":5.1992,"volume":31.239999771118164},{"timestamp":1742406180000,"open":5.1992,"high":5.19966,"low":5.19912,"close":5.19956,"volume":22.719999313354492},{"timestamp":1742406240000,"open":5.1995,"high":5.20056,"low":5.1995,"close":5.20018,"volume":25.559999465942383},{"timestamp":1742406300000,"open":5.20025,"high":5.20066,"low":5.20011,"close":5.20011,"volume":26.270000457763672},{"timestamp":1742406360000,"open":5.20002,"high":5.20002,"low":5.19944,"close":5.19963,"volume":41.88999938964844},{"timestamp":1742406420000,"open":5.19976,"high":5.20044,"low":5.19976,"close":5.20018,"volume":29.110000610351562},{"timestamp":1742406480000,"open":5.20012,"high":5.20076,"low":5.20012,"close":5.20044,"volume":28.399999618530273},{"timestamp":1742406540000,"open":5.20044,"high":5.20103,"low":5.20044,"close":5.20065,"volume":25.559999465942383},{"timestamp":1742406600000,"open":5.20075,"high":5.20126,"low":5.19979,"close":5.20101,"volume":29.110000610351562},{"timestamp":1742406660000,"open":5.2009,"high":5.20131,"low":5.20066,"close":5.20121,"volume":28.399999618530273},{"timestamp":1742406720000,"open":5.20119,"high":5.20133,"low":5.20083,"close":5.20131,"volume":36.91999816894531},{"timestamp":1742406780000,"open":5.20124,"high":5.20144,"low":5.20084,"close":5.20107,"volume":28.399999618530273},{"timestamp":1742406840000,"open":5.20118,"high":5.2014,"low":5.19969,"close":5.19969,"volume":44.02000045776367},{"timestamp":1742406900000,"open":5.19963,"high":5.19983,"low":5.19833,"close":5.19839,"volume":46.150001525878906},{"timestamp":1742406960000,"open":5.19826,"high":5.19847,"low":5.19784,"close":5.19819,"volume":28.399999618530273},{"timestamp":1742407020000,"open":5.19813,"high":5.19827,"low":5.1978,"close":5.19817,"volume":23.43000030517578},{"timestamp":1742407080000,"open":5.19749,"high":5.19875,"low":5.19749,"close":5.19841,"volume":47.56999969482422},{"timestamp":1742407140000,"open":5.19842,"high":5.19926,"low":5.1978,"close":5.19789,"volume":71.70999908447266},{"timestamp":1742407200000,"open":5.19705,"high":5.19742,"low":5.19287,"close":5.19553,"volume":191.6999969482422},{"timestamp":1742407260000,"open":5.19556,"high":5.19755,"low":5.1952,"close":5.19574,"volume":166.13999938964844},{"timestamp":1742407320000,"open":5.19586,"high":5.19761,"low":5.19551,"close":5.1976,"volume":138.4499969482422},{"timestamp":1742407380000,"open":5.19739,"high":5.19786,"low":5.19577,"close":5.19667,"volume":102.23999786376953},{"timestamp":1742407440000,"open":5.19677,"high":5.19677,"low":5.19415,"close":5.19457,"volume":102.23999786376953},{"timestamp":1742407500000,"open":5.19457,"high":5.19712,"low":5.19447,"close":5.1964,"volume":132.77000427246094},{"timestamp":1742407560000,"open":5.19626,"high":5.19756,"low":5.1958,"close":5.19709,"volume":122.83000183105469},{"timestamp":1742407620000,"open":5.1971,"high":5.19821,"low":5.19672,"close":5.19757,"volume":113.5999984741211},{"timestamp":1742407680000,"open":5.19757,"high":5.19807,"low":5.19669,"close":5.19781,"volume":105.08000183105469},{"timestamp":1742407740000,"open":5.19774,"high":5.19801,"low":5.19633,"close":5.19691,"volume":85.91000366210938},{"timestamp":1742407800000,"open":5.19685,"high":5.19699,"low":5.19623,"close":5.1965,"volume":58.93000030517578},{"timestamp":1742407860000,"open":5.19656,"high":5.19706,"low":5.1954,"close":5.19701,"volume":83.77999877929688},{"timestamp":1742407920000,"open":5.19696,"high":5.19763,"low":5.19626,"close":5.19706,"volume":74.55000305175781},{"timestamp":1742407980000,"open":5.19711,"high":5.19838,"low":5.19661,"close":5.19801,"volume":88.04000091552734},{"timestamp":1742408040000,"open":5.19814,"high":5.19899,"low":5.19792,"close":5.19892,"volume":63.189998626708984},{"timestamp":1742408100000,"open":5.19885,"high":5.19885,"low":5.1976,"close":5.19789,"volume":68.87000274658203},{"timestamp":1742408160000,"open":5.19787,"high":5.19794,"low":5.1971,"close":5.19732,"volume":61.77000045776367},{"timestamp":1742408220000,"open":5.19719,"high":5.19869,"low":5.19707,"close":5.19816,"volume":66.73999786376953},{"timestamp":1742408280000,"open":5.19815,"high":5.19855,"low":5.19795,"close":5.1982,"volume":53.25},{"timestamp":1742408340000,"open":5.19814,"high":5.19847,"low":5.19776,"close":5.19841,"volume":52.540000915527344},{"timestamp":1742408400000,"open":5.19847,"high":5.19944,"low":5.19801,"close":5.19944,"volume":48.9900016784668},{"timestamp":1742408460000,"open":5.19943,"high":5.20015,"low":5.19879,"close":5.20015,"volume":40.470001220703125},{"timestamp":1742408520000,"open":5.20008,"high":5.20096,"low":5.19988,"close":5.20057,"volume":67.44999694824219},{"timestamp":1742408580000,"open":5.20067,"high":5.20101,"low":5.19967,"close":5.19967,"volume":66.02999877929688},{"timestamp":1742408640000,"open":5.1998,"high":5.20078,"low":5.1993,"close":5.20078,"volume":62.47999954223633},{"timestamp":1742408700000,"open":5.20079,"high":5.20126,"low":5.19993,"close":5.2002,"volume":49.70000076293945},{"timestamp":1742408760000,"open":5.20031,"high":5.2007,"low":5.19953,"close":5.2002,"volume":57.5099983215332},{"timestamp":1742408820000,"open":5.2003,"high":5.20071,"low":5.19977,"close":5.20021,"volume":71},{"timestamp":1742408880000,"open":5.20027,"high":5.20039,"low":5.19923,"close":5.19995,"volume":56.09000015258789},{"timestamp":1742408940000,"open":5.20011,"high":5.20011,"low":5.19946,"close":5.19973,"volume":36.209999084472656},{"timestamp":1742409000000,"open":5.19983,"high":5.20003,"low":5.19853,"close":5.20003,"volume":56.79999923706055},{"timestamp":1742409060000,"open":5.19968,"high":5.1999,"low":5.1982,"close":5.19844,"volume":75.97000122070312},{"timestamp":1742409120000,"open":5.19853,"high":5.19863,"low":5.19756,"close":5.1976,"volume":66.73999786376953},{"timestamp":1742409180000,"open":5.19766,"high":5.19845,"low":5.19735,"close":5.19825,"volume":71},{"timestamp":1742409240000,"open":5.19815,"high":5.19918,"low":5.19764,"close":5.1982,"volume":73.83999633789062},{"timestamp":1742409300000,"open":5.19819,"high":5.19827,"low":5.19736,"close":5.19816,"volume":61.060001373291016},{"timestamp":1742409360000,"open":5.19793,"high":5.19957,"low":5.19665,"close":5.19955,"volume":70.29000091552734},{"timestamp":1742409420000,"open":5.19944,"high":5.19944,"low":5.1977,"close":5.19883,"volume":78.0999984741211},{"timestamp":1742409480000,"open":5.19893,"high":5.20066,"low":5.19892,"close":5.20066,"volume":88.04000091552734},{"timestamp":1742409540000,"open":5.20065,"high":5.20115,"low":5.2003,"close":5.20052,"volume":80.2300033569336},{"timestamp":1742409600000,"open":5.20059,"high":5.20073,"low":5.19895,"close":5.20041,"volume":109.44999694824219},{"timestamp":1742409660000,"open":5.20035,"high":5.20104,"low":5.19786,"close":5.19891,"volume":108.12999725341797},{"timestamp":1742409720000,"open":5.19914,"high":5.19955,"low":5.19738,"close":5.19792,"volume":126},{"timestamp":1742409780000,"open":5.19778,"high":5.19888,"low":5.19698,"close":5.19814,"volume":113.4000015258789},{"timestamp":1742409840000,"open":5.19801,"high":5.19903,"low":5.19785,"close":5.19805,"volume":107.0999984741211},{"timestamp":1742409900000,"open":5.19788,"high":5.19891,"low":5.19765,"close":5.19879,"volume":88.9000015258789},{"timestamp":1742409960000,"open":5.19864,"high":5.19896,"low":5.19765,"close":5.19779,"volume":112},{"timestamp":1742410020000,"open":5.19785,"high":5.19873,"low":5.19739,"close":5.19753,"volume":89.5999984741211},{"timestamp":1742410080000,"open":5.19745,"high":5.19754,"low":5.19621,"close":5.19736,"volume":93.91999816894531},{"timestamp":1742410140000,"open":5.19741,"high":5.19776,"low":5.19634,"close":5.19732,"volume":86.1500015258789},{"timestamp":1742410200000,"open":5.19732,"high":5.19751,"low":5.19615,"close":5.19681,"volume":81.9000015258789},{"timestamp":1742410260000,"open":5.19693,"high":5.1975,"low":5.1962,"close":5.19683,"volume":69.48999786376953},{"timestamp":1742410320000,"open":5.19679,"high":5.19708,"low":5.19593,"close":5.19663,"volume":85.12000274658203},{"timestamp":1742410380000,"open":5.19673,"high":5.19736,"low":5.19635,"close":5.1972,"volume":76.58999633789062},{"timestamp":1742410440000,"open":5.19714,"high":5.198,"low":5.19709,"close":5.19739,"volume":98.38999938964844},{"timestamp":1742410500000,"open":5.19738,"high":5.19769,"low":5.19535,"close":5.19543,"volume":104.94999694824219},{"timestamp":1742410560000,"open":5.19534,"high":5.19674,"low":5.19482,"close":5.196,"volume":104.02999877929688},{"timestamp":1742410620000,"open":5.19595,"high":5.19665,"low":5.19529,"close":5.19584,"volume":84.69999694824219},{"timestamp":1742410680000,"open":5.19577,"high":5.19734,"low":5.19558,"close":5.19603,"volume":84},{"timestamp":1742410740000,"open":5.19597,"high":5.19721,"low":5.19553,"close":5.19648,"volume":84},{"timestamp":1742410800000,"open":5.19657,"high":5.19682,"low":5.19587,"close":5.19633,"volume":86.0999984741211},{"timestamp":1742410860000,"open":5.19633,"high":5.19718,"low":5.19625,"close":5.19694,"volume":62.7599983215332},{"timestamp":1742410920000,"open":5.19692,"high":5.19733,"low":5.19639,"close":5.19655,"volume":62.09000015258789},{"timestamp":1742410980000,"open":5.19651,"high":5.1973,"low":5.19636,"close":5.19639,"volume":48.5},{"timestamp":1742411040000,"open":5.19639,"high":5.19683,"low":5.1959,"close":5.19674,"volume":46.20000076293945},{"timestamp":1742411100000,"open":5.19678,"high":5.19736,"low":5.19633,"close":5.19695,"volume":72.70999908447266},{"timestamp":1742411160000,"open":5.19681,"high":5.19685,"low":5.19571,"close":5.19583,"volume":48.9900016784668},{"timestamp":1742411220000,"open":5.19596,"high":5.19608,"low":5.19437,"close":5.19437,"volume":40.470001220703125},{"timestamp":1742411280000,"open":5.19446,"high":5.19455,"low":5.19296,"close":5.19329,"volume":60.150001525878906},{"timestamp":1742411340000,"open":5.1933,"high":5.19367,"low":5.19282,"close":5.19333,"volume":70.05000305175781},{"timestamp":1742411400000,"open":5.19346,"high":5.19346,"low":5.19271,"close":5.19323,"volume":38.97999954223633},{"timestamp":1742411460000,"open":5.19334,"high":5.19502,"low":5.19329,"close":5.1949,"volume":56.720001220703125},{"timestamp":1742411520000,"open":5.19501,"high":5.19545,"low":5.19423,"close":5.19489,"volume":58.220001220703125},{"timestamp":1742411580000,"open":5.19482,"high":5.1949,"low":5.19411,"close":5.19471,"volume":56.79999923706055},{"timestamp":1742411640000,"open":5.19472,"high":5.19498,"low":5.19426,"close":5.19461,"volume":68.16000366210938},{"timestamp":1742411700000,"open":5.19459,"high":5.19526,"low":5.19451,"close":5.19526,"volume":42.599998474121094},{"timestamp":1742411760000,"open":5.19526,"high":5.19594,"low":5.19455,"close":5.19588,"volume":63.189998626708984},{"timestamp":1742411820000,"open":5.19568,"high":5.1972,"low":5.19568,"close":5.1972,"volume":75.26000213623047},{"timestamp":1742411880000,"open":5.19719,"high":5.19795,"low":5.19716,"close":5.19781,"volume":57.5099983215332},{"timestamp":1742411940000,"open":5.19768,"high":5.19841,"low":5.19768,"close":5.19841,"volume":51.119998931884766},{"timestamp":1742412000000,"open":5.19825,"high":5.19938,"low":5.19802,"close":5.1993,"volume":48.279998779296875},{"timestamp":1742412060000,"open":5.19923,"high":5.19958,"low":5.19886,"close":5.19913,"volume":41.88999938964844},{"timestamp":1742412120000,"open":5.19902,"high":5.19996,"low":5.19873,"close":5.19996,"volume":44.02000045776367},{"timestamp":1742412180000,"open":5.19979,"high":5.20088,"low":5.19979,"close":5.2007,"volume":44.02000045776367},{"timestamp":1742412240000,"open":5.20061,"high":5.20065,"low":5.19986,"close":5.19986,"volume":36.209999084472656},{"timestamp":1742412300000,"open":5.20004,"high":5.20087,"low":5.19954,"close":5.19954,"volume":46.86000061035156},{"timestamp":1742412360000,"open":5.19949,"high":5.19992,"low":5.19904,"close":5.19934,"volume":41.18000030517578},{"timestamp":1742412420000,"open":5.19912,"high":5.19979,"low":5.19879,"close":5.19879,"volume":39.7599983215332},{"timestamp":1742412480000,"open":5.1987,"high":5.19968,"low":5.19838,"close":5.19947,"volume":38.34000015258789},{"timestamp":1742412540000,"open":5.19959,"high":5.20001,"low":5.19931,"close":5.19943,"volume":38.34000015258789},{"timestamp":1742412600000,"open":5.19946,"high":5.2001,"low":5.19915,"close":5.19936,"volume":35.5},{"timestamp":1742412660000,"open":5.19935,"high":5.19982,"low":5.19881,"close":5.19966,"volume":30.530000686645508},{"timestamp":1742412720000,"open":5.19956,"high":5.19981,"low":5.19888,"close":5.19899,"volume":28.399999618530273},{"timestamp":1742412780000,"open":5.19867,"high":5.19886,"low":5.19738,"close":5.19743,"volume":44.72999954223633},{"timestamp":1742412840000,"open":5.19755,"high":5.19841,"low":5.19718,"close":5.19821,"volume":41.18000030517578},{"timestamp":1742412900000,"open":5.19827,"high":5.19831,"low":5.19769,"close":5.19776,"volume":29.81999969482422},{"timestamp":1742412960000,"open":5.19788,"high":5.19811,"low":5.19672,"close":5.19688,"volume":32.65999984741211},{"timestamp":1742413020000,"open":5.19687,"high":5.19687,"low":5.1957,"close":5.19582,"volume":45.439998626708984},{"timestamp":1742413080000,"open":5.1957,"high":5.19591,"low":5.19543,"close":5.19576,"volume":31.239999771118164},{"timestamp":1742413140000,"open":5.19592,"high":5.19644,"low":5.19576,"close":5.19639,"volume":26.270000457763672},{"timestamp":1742413200000,"open":5.19638,"high":5.19673,"low":5.19611,"close":5.19655,"volume":25.559999465942383},{"timestamp":1742413260000,"open":5.19638,"high":5.19651,"low":5.19594,"close":5.19631,"volume":26.270000457763672},{"timestamp":1742413320000,"open":5.1962,"high":5.19654,"low":5.19607,"close":5.1962,"volume":20.59000015258789},{"timestamp":1742413380000,"open":5.19597,"high":5.19629,"low":5.19568,"close":5.19611,"volume":24.850000381469727},{"timestamp":1742413440000,"open":5.19624,"high":5.19635,"low":5.19555,"close":5.19566,"volume":34.08000183105469},{"timestamp":1742413500000,"open":5.19556,"high":5.19604,"low":5.19541,"close":5.19604,"volume":27.690000534057617},{"timestamp":1742413560000,"open":5.19615,"high":5.19771,"low":5.19615,"close":5.19727,"volume":34.790000915527344},{"timestamp":1742413620000,"open":5.19746,"high":5.1981,"low":5.19746,"close":5.19798,"volume":23.43000030517578},{"timestamp":1742413680000,"open":5.19803,"high":5.1984,"low":5.1977,"close":5.19781,"volume":24.850000381469727},{"timestamp":1742413740000,"open":5.19772,"high":5.19791,"low":5.19756,"close":5.19773,"volume":20.59000015258789},{"timestamp":1742413800000,"open":5.19808,"high":5.19856,"low":5.198,"close":5.19833,"volume":39.7599983215332},{"timestamp":1742413860000,"open":5.19821,"high":5.19862,"low":5.19743,"close":5.19754,"volume":34.790000915527344},{"timestamp":1742413920000,"open":5.19743,"high":5.19763,"low":5.19706,"close":5.19762,"volume":20.59000015258789},{"timestamp":1742413980000,"open":5.19763,"high":5.19763,"low":5.19688,"close":5.19738,"volume":20.59000015258789},{"timestamp":1742414040000,"open":5.19748,"high":5.19771,"low":5.19705,"close":5.19722,"volume":25.559999465942383},{"timestamp":1742414100000,"open":5.19733,"high":5.19794,"low":5.19708,"close":5.19757,"volume":38.34000015258789},{"timestamp":1742414160000,"open":5.19778,"high":5.19838,"low":5.19778,"close":5.19834,"volume":26.270000457763672},{"timestamp":1742414220000,"open":5.19844,"high":5.19914,"low":5.19844,"close":5.19913,"volume":34.790000915527344},{"timestamp":1742414280000,"open":5.19915,"high":5.19966,"low":5.19896,"close":5.19953,"volume":29.81999969482422},{"timestamp":1742414340000,"open":5.19951,"high":5.19951,"low":5.19856,"close":5.1986,"volume":27.690000534057617},{"timestamp":1742414400000,"open":5.19866,"high":5.19866,"low":5.19785,"close":5.19791,"volume":41.88999938964844},{"timestamp":1742414460000,"open":5.19792,"high":5.19855,"low":5.19792,"close":5.19855,"volume":23.43000030517578},{"timestamp":1742414520000,"open":5.19849,"high":5.19871,"low":5.19816,"close":5.19833,"volume":18.459999084472656},{"timestamp":1742414580000,"open":5.19842,"high":5.19842,"low":5.19823,"close":5.1983,"volume":14.199999809265137},{"timestamp":1742414640000,"open":5.19847,"high":5.19878,"low":5.19842,"close":5.19873,"volume":10.649999618530273},{"timestamp":1742414700000,"open":5.19878,"high":5.19932,"low":5.19878,"close":5.19932,"volume":16.329999923706055},{"timestamp":1742414760000,"open":5.19931,"high":5.1999,"low":5.19931,"close":5.19967,"volume":15.579999923706055},{"timestamp":1742414820000,"open":5.19965,"high":5.19965,"low":5.19906,"close":5.19931,"volume":14.199999809265137},{"timestamp":1742414880000,"open":5.19931,"high":5.19963,"low":5.19908,"close":5.19915,"volume":12.779999732971191},{"timestamp":1742414940000,"open":5.19909,"high":5.19913,"low":5.19887,"close":5.19887,"volume":14.199999809265137},{"timestamp":1742415000000,"open":5.19911,"high":5.19913,"low":5.19848,"close":5.19861,"volume":12.779999732971191},{"timestamp":1742415060000,"open":5.19852,"high":5.199,"low":5.19852,"close":5.19853,"volume":12.069999694824219},{"timestamp":1742415120000,"open":5.19876,"high":5.19906,"low":5.1987,"close":5.19876,"volume":13.319999694824219},{"timestamp":1742415180000,"open":5.19876,"high":5.19895,"low":5.19866,"close":5.19895,"volume":7},{"timestamp":1742415240000,"open":5.19895,"high":5.19921,"low":5.19872,"close":5.19883,"volume":21},{"timestamp":1742415300000,"open":5.19905,"high":5.19978,"low":5.19885,"close":5.19978,"volume":26.600000381469727},{"timestamp":1742415360000,"open":5.19993,"high":5.20012,"low":5.19954,"close":5.19954,"volume":26.600000381469727},{"timestamp":1742415420000,"open":5.1996,"high":5.20004,"low":5.19937,"close":5.19959,"volume":16.100000381469727},{"timestamp":1742415480000,"open":5.19959,"high":5.19959,"low":5.19893,"close":5.19903,"volume":11.199999809265137},{"timestamp":1742415540000,"open":5.19903,"high":5.1992,"low":5.19898,"close":5.19898,"volume":14},{"timestamp":1742415600000,"open":5.19899,"high":5.19899,"low":5.19822,"close":5.1985,"volume":18.200000762939453},{"timestamp":1742415660000,"open":5.19856,"high":5.19868,"low":5.19818,"close":5.19842,"volume":9.100000381469727},{"timestamp":1742415720000,"open":5.19842,"high":5.19851,"low":5.19826,"close":5.19849,"volume":5.599999904632568},{"timestamp":1742415780000,"open":5.1986,"high":5.19866,"low":5.19833,"close":5.1985,"volume":14},{"timestamp":1742415840000,"open":5.19863,"high":5.19878,"low":5.1985,"close":5.1985,"volume":16.799999237060547},{"timestamp":1742415900000,"open":5.1985,"high":5.19909,"low":5.1985,"close":5.19857,"volume":21.700000762939453},{"timestamp":1742415960000,"open":5.19857,"high":5.19875,"low":5.19851,"close":5.19875,"volume":7},{"timestamp":1742416020000,"open":5.19863,"high":5.19878,"low":5.19857,"close":5.1986,"volume":6.300000190734863},{"timestamp":1742416080000,"open":5.19864,"high":5.19876,"low":5.19845,"close":5.19876,"volume":8.399999618530273},{"timestamp":1742416140000,"open":5.19876,"high":5.19919,"low":5.19876,"close":5.19917,"volume":16.100000381469727},{"timestamp":1742416200000,"open":5.19915,"high":5.19955,"low":5.19915,"close":5.19918,"volume":15.399999618530273},{"timestamp":1742416260000,"open":5.19918,"high":5.19928,"low":5.19904,"close":5.19909,"volume":11.199999809265137},{"timestamp":1742416320000,"open":5.19909,"high":5.19909,"low":5.19858,"close":5.19877,"volume":8.449999809265137},{"timestamp":1742416380000,"open":5.19865,"high":5.19883,"low":5.19855,"close":5.19868,"volume":9.100000381469727},{"timestamp":1742416440000,"open":5.19868,"high":5.19879,"low":5.1986,"close":5.19867,"volume":7},{"timestamp":1742416500000,"open":5.19866,"high":5.19866,"low":5.19781,"close":5.19794,"volume":16.799999237060547},{"timestamp":1742416560000,"open":5.19788,"high":5.19835,"low":5.19788,"close":5.19835,"volume":11.199999809265137},{"timestamp":1742416620000,"open":5.19808,"high":5.19808,"low":5.19785,"close":5.19787,"volume":9.800000190734863},{"timestamp":1742416680000,"open":5.19781,"high":5.19801,"low":5.19781,"close":5.19793,"volume":5.599999904632568},{"timestamp":1742416740000,"open":5.19791,"high":5.19808,"low":5.19784,"close":5.19808,"volume":7},{"timestamp":1742416800000,"open":5.19807,"high":5.19831,"low":5.19802,"close":5.19806,"volume":11.199999809265137},{"timestamp":1742416860000,"open":5.19803,"high":5.19823,"low":5.19794,"close":5.19812,"volume":19.600000381469727},{"timestamp":1742416920000,"open":5.19798,"high":5.19843,"low":5.19796,"close":5.19843,"volume":14.699999809265137},{"timestamp":1742416980000,"open":5.19831,"high":5.19886,"low":5.19814,"close":5.1988,"volume":15.399999618530273},{"timestamp":1742417040000,"open":5.19886,"high":5.19888,"low":5.19854,"close":5.1988,"volume":15.399999618530273},{"timestamp":1742417100000,"open":5.19878,"high":5.19878,"low":5.19849,"close":5.1986,"volume":9.800000190734863},{"timestamp":1742417160000,"open":5.19873,"high":5.19893,"low":5.19861,"close":5.19891,"volume":14},{"timestamp":1742417220000,"open":5.19879,"high":5.19886,"low":5.19879,"close":5.19886,"volume":5.599999904632568},{"timestamp":1742417280000,"open":5.1988,"high":5.1988,"low":5.19847,"close":5.19854,"volume":8.399999618530273},{"timestamp":1742417340000,"open":5.19852,"high":5.19876,"low":5.1983,"close":5.19855,"volume":27.299999237060547},{"timestamp":1742417400000,"open":5.19844,"high":5.19901,"low":5.19844,"close":5.19859,"volume":18.200000762939453},{"timestamp":1742417460000,"open":5.19857,"high":5.19919,"low":5.19854,"close":5.19885,"volume":9.800000190734863},{"timestamp":1742417520000,"open":5.19886,"high":5.19923,"low":5.19885,"close":5.19923,"volume":10.5},{"timestamp":1742417580000,"open":5.19922,"high":5.19927,"low":5.19888,"close":5.19906,"volume":17.5},{"timestamp":1742417640000,"open":5.19906,"high":5.19906,"low":5.19876,"close":5.19894,"volume":18.899999618530273},{"timestamp":1742417700000,"open":5.1961,"high":5.19695,"low":5.1961,"close":5.19623,"volume":12.600000381469727},{"timestamp":1742417760000,"open":5.19723,"high":5.19759,"low":5.19641,"close":5.19722,"volume":12.600000381469727},{"timestamp":1742417820000,"open":5.19722,"high":5.19815,"low":5.19663,"close":5.19722,"volume":19.31999969482422},{"timestamp":1742417880000,"open":5.19811,"high":5.19847,"low":5.19548,"close":5.19577,"volume":105},{"timestamp":1742417940000,"open":5.19589,"high":5.19651,"low":5.19141,"close":5.19141,"volume":147.6999969482422}]