[{"timestamp":1742342400000,"open":5.07599,"high":5.07612,"low":5.0758,"close":5.07595,"volume":1965.6300048828125},{"timestamp":1742342460000,"open":5.07593,"high":5.07625,"low":5.07588,"close":5.07604,"volume":1093.9599609375},{"timestamp":1742342520000,"open":5.07601,"high":5.07624,"low":5.07596,"close":5.07613,"volume":655.2000122070312},{"timestamp":1742342580000,"open":5.07613,"high":5.07614,"low":5.07568,"close":5.07568,"volume":776.1300048828125},{"timestamp":1742342640000,"open":5.0757,"high":5.07578,"low":5.07504,"close":5.07534,"volume":1017.9600219726562},{"timestamp":1742342700000,"open":5.07532,"high":5.07573,"low":5.07531,"close":5.07536,"volume":397.79998779296875},{"timestamp":1742342760000,"open":5.07536,"high":5.07583,"low":5.07524,"close":5.07576,"volume":483.6000061035156},{"timestamp":1742342820000,"open":5.07576,"high":5.07579,"low":5.07547,"close":5.07567,"volume":503.1099853515625},{"timestamp":1742342880000,"open":5.07574,"high":5.07609,"low":5.07574,"close":5.07596,"volume":694.2000122070312},{"timestamp":1742342940000,"open":5.07595,"high":5.07598,"low":5.07563,"close":5.07567,"volume":943.7999877929688},{"timestamp":1742343000000,"open":5.07565,"high":5.07569,"low":5.07516,"close":5.07527,"volume":600.219970703125},{"timestamp":1742343060000,"open":5.07529,"high":5.07543,"low":5.07523,"close":5.07528,"volume":655.219970703125},{"timestamp":1742343120000,"open":5.07528,"high":5.07544,"low":5.07524,"close":5.07536,"volume":776.1099853515625},{"timestamp":1742343180000,"open":5.07536,"high":5.07538,"low":5.07503,"close":5.0751,"volume":720.6599731445312},{"timestamp":1742343240000,"open":5.07517,"high":5.07518,"low":5.07504,"close":5.07514,"volume":484.6000061035156},{"timestamp":1742343300000,"open":5.07513,"high":5.07535,"low":5.07504,"close":5.07519,"volume":837.0499877929688},{"timestamp":1742343360000,"open":5.07515,"high":5.07521,"low":5.07501,"close":5.07508,"volume":701.6599731445312},{"timestamp":1742343420000,"open":5.07508,"high":5.0753,"low":5.07508,"close":5.07527,"volume":574.239990234375},{"timestamp":1742343480000,"open":5.07526,"high":5.0756,"low":5.07519,"close":5.07547,"volume":974.030029296875},{"timestamp":1742343540000,"open":5.07547,"high":5.07552,"low":5.07519,"close":5.07549,"volume":768.3300170898438},{"timestamp":1742343600000,"open":5.07549,"high":5.07554,"low":5.07511,"close":5.07544,"volume":765.4000244140625},{"timestamp":1742343660000,"open":5.07544,"high":5.07554,"low":5.07536,"close":5.07547,"volume":661.469970703125},{"timestamp":1742343720000,"open":5.07547,"high":5.07601,"low":5.07545,"close":5.07601,"volume":744.2100219726562},{"timestamp":1742343780000,"open":5.076,"high":5.07632,"low":5.07583,"close":5.07584,"volume":577.4199829101562},{"timestamp":1742343840000,"open":5.07585,"high":5.0759,"low":5.07575,"close":5.07578,"volume":402.04998779296875},{"timestamp":1742343900000,"open":5.07578,"high":5.07631,"low":5.07563,"close":5.07624,"volume":576.8200073242188},{"timestamp":1742343960000,"open":5.07624,"high":5.07631,"low":5.07616,"close":5.07617,"volume":485.8399963378906},{"timestamp":1742344020000,"open":5.07614,"high":5.07623,"low":5.07609,"close":5.07619,"volume":479.8399963378906},{"timestamp":1742344080000,"open":5.0762,"high":5.07638,"low":5.07618,"close":5.07637,"volume":466.07000732421875},{"timestamp":1742344140000,"open":5.07633,"high":5.07634,"low":5.07598,"close":5.07604,"volume":523.3499755859375},{"timestamp":1742344200000,"open":5.07607,"high":5.0761,"low":5.07587,"close":5.07603,"volume":725.6699829101562},{"timestamp":1742344260000,"open":5.07599,"high":5.0762,"low":5.07596,"close":5.07607,"volume":506.2699890136719},{"timestamp":1742344320000,"open":5.07608,"high":5.07609,"low":5.07591,"close":5.07591,"volume":395.5299987792969},{"timestamp":1742344380000,"open":5.07591,"high":5.07597,"low":5.07524,"close":5.07579,"volume":610.989990234375},{"timestamp":1742344440000,"open":5.07578,"high":5.0758,"low":5.07564,"close":5.07579,"volume":296.8299865722656},{"timestamp":1742344500000,"open":5.07539,"high":5.07586,"low":5.07529,"close":5.07582,"volume":463.5299987792969},{"timestamp":1742344560000,"open":5.07588,"high":5.07592,"low":5.07544,"close":5.07571,"volume":553.6599731445312},{"timestamp":1742344620000,"open":5.07577,"high":5.076,"low":5.07538,"close":5.07539,"volume":517.52001953125},{"timestamp":1742344680000,"open":5.07539,"high":5.07547,"low":5.075,"close":5.07506,"volume":628.0399780273438},{"timestamp":1742344740000,"open":5.07505,"high":5.07552,"low":5.07503,"close":5.0755,"volume":326.4200134277344},{"timestamp":1742344800000,"open":5.07548,"high":5.07552,"low":5.07494,"close":5.07552,"volume":394.42999267578125},{"timestamp":1742344860000,"open":5.07552,"high":5.0756,"low":5.07549,"close":5.07551,"volume":350.4100036621094},{"timestamp":1742344920000,"open":5.07553,"high":5.0756,"low":5.07552,"close":5.07554,"volume":206.16000366210938},{"timestamp":1742344980000,"open":5.07516,"high":5.07524,"low":5.07485,"close":5.07502,"volume":668.02001953125},{"timestamp":1742345040000,"open":5.07499,"high":5.075,"low":5.07473,"close":5.07481,"volume":678.219970703125},{"timestamp":1742345100000,"open":5.07476,"high":5.07488,"low":5.07472,"close":5.07476,"volume":659.4500122070312},{"timestamp":1742345160000,"open":5.07478,"high":5.07485,"low":5.07469,"close":5.0747,"volume":809.6599731445312},{"timestamp":1742345220000,"open":5.07469,"high":5.07477,"low":5.07465,"close":5.07468,"volume":690.8499755859375},{"timestamp":1742345280000,"open":5.07469,"high":5.07469,"low":5.07423,"close":5.0744,"volume":742.260009765625},{"timestamp":1742345340000,"open":5.07441,"high":5.07462,"low":5.07432,"close":5.07459,"volume":734.2999877929688},{"timestamp":1742345400000,"open":5.07458,"high":5.07515,"low":5.07437,"close":5.07439,"volume":977.9099731445312},{"timestamp":1742345460000,"open":5.07441,"high":5.07475,"low":5.07435,"close":5.07475,"volume":951.8499755859375},{"timestamp":1742345520000,"open":5.07476,"high":5.0753,"low":5.07429,"close":5.07502,"volume":1742.780029296875},{"timestamp":1742345580000,"open":5.07501,"high":5.07517,"low":5.07471,"close":5.07497,"volume":1723.300048828125},{"timestamp":1742345640000,"open":5.07499,"high":5.07564,"low":5.07492,"close":5.07544,"volume":2728.010009765625},{"timestamp":1742345700000,"open":5.07542,"high":5.07555,"low":5.07509,"close":5.07539,"volume":1914.949951171875},{"timestamp":1742345760000,"open":5.07538,"high":5.07542,"low":5.07512,"close":5.07514,"volume":954.25},{"timestamp":1742345820000,"open":5.07512,"high":5.07516,"low":5.07468,"close":5.07513,"volume":1108.9599609375},{"timestamp":1742345880000,"open":5.07511,"high":5.0752,"low":5.0748,"close":5.07512,"volume":754.6699829101562},{"timestamp":1742345940000,"open":5.07513,"high":5.07517,"low":5.0746,"close":5.07493,"volume":884.5499877929688},{"timestamp":1742346000000,"open":5.07494,"high":5.07531,"low":5.0748,"close":5.07483,"volume":1487.8399658203125},{"timestamp":1742346060000,"open":5.07484,"high":5.07515,"low":5.07482,"close":5.07496,"volume":1413.22998046875},{"timestamp":1742346120000,"open":5.07496,"high":5.07499,"low":5.07459,"close":5.07465,"volume":1333.550048828125},{"timestamp":1742346180000,"open":5.07464,"high":5.07485,"low":5.07459,"close":5.0748,"volume":969.9099731445312},{"timestamp":1742346240000,"open":5.07478,"high":5.07507,"low":5.07475,"close":5.07482,"volume":1100.18994140625},{"timestamp":1742346300000,"open":5.07483,"high":5.07487,"low":5.07475,"close":5.07487,"volume":449.2900085449219},{"timestamp":1742346360000,"open":5.07485,"high":5.07512,"low":5.07472,"close":5.07483,"volume":925.7899780273438},{"timestamp":1742346420000,"open":5.07482,"high":5.07504,"low":5.07461,"close":5.07501,"volume":1105.1500244140625},{"timestamp":1742346480000,"open":5.07503,"high":5.07543,"low":5.07498,"close":5.07506,"volume":1183.6400146484375},{"timestamp":1742346540000,"open":5.07506,"high":5.07521,"low":5.07495,"close":5.07517,"volume":983.8699951171875},{"timestamp":1742346600000,"open":5.07519,"high":5.07544,"low":5.07509,"close":5.07517,"volume":867.989990234375},{"timestamp":1742346660000,"open":5.07515,"high":5.07553,"low":5.07515,"close":5.07543,"volume":826.030029296875},{"timestamp":1742346720000,"open":5.07544,"high":5.07544,"low":5.07453,"close":5.07467,"volume":886.3599853515625},{"timestamp":1742346780000,"open":5.07459,"high":5.07495,"low":5.07456,"close":5.07488,"volume":920.030029296875},{"timestamp":1742346840000,"open":5.07488,"high":5.07507,"low":5.0746,"close":5.07478,"volume":864.4500122070312},{"timestamp":1742346900000,"open":5.07471,"high":5.07568,"low":5.07459,"close":5.07534,"volume":1386.1800537109375},{"timestamp":1742346960000,"open":5.07523,"high":5.07524,"low":5.07473,"close":5.07484,"volume":1453},{"timestamp":1742347020000,"open":5.07484,"high":5.0749,"low":5.07458,"close":5.07489,"volume":1055.5899658203125},{"timestamp":1742347080000,"open":5.07492,"high":5.07502,"low":5.07469,"close":5.07486,"volume":1199.989990234375},{"timestamp":1742347140000,"open":5.07486,"high":5.07524,"low":5.07463,"close":5.07521,"volume":737.1699829101562},{"timestamp":1742347200000,"open":5.0752,"high":5.07527,"low":5.07507,"close":5.07519,"volume":1029.6400146484375},{"timestamp":1742347260000,"open":5.07518,"high":5.07527,"low":5.07491,"close":5.07527,"volume":1121.2099609375},{"timestamp":1742347320000,"open":5.07526,"high":5.07559,"low":5.07522,"close":5.07543,"volume":1189.3499755859375},{"timestamp":1742347380000,"open":5.07543,"high":5.07543,"low":5.07471,"close":5.07483,"volume":926.3099975585938},{"timestamp":1742347440000,"open":5.07483,"high":5.07507,"low":5.07483,"close":5.07499,"volume":637.0399780273438},{"timestamp":1742347500000,"open":5.07499,"high":5.07537,"low":5.07499,"close":5.07529,"volume":971.5900268554688},{"timestamp":1742347560000,"open":5.07529,"high":5.07539,"low":5.07516,"close":5.07523,"volume":1070.0899658203125},{"timestamp":1742347620000,"open":5.07519,"high":5.0753,"low":5.07514,"close":5.07518,"volume":807.8499755859375},{"timestamp":1742347680000,"open":5.07518,"high":5.07531,"low":5.07492,"close":5.07518,"volume":1073.3699951171875},{"timestamp":1742347740000,"open":5.0752,"high":5.07529,"low":5.075,"close":5.07514,"volume":873.9299926757812},{"timestamp":1742347800000,"open":5.07507,"high":5.07509,"low":5.07448,"close":5.07462,"volume":1691.97998046875},{"timestamp":1742347860000,"open":5.07464,"high":5.07465,"low":5.07333,"close":5.07345,"volume":1751.02001953125},{"timestamp":1742347920000,"open":5.07345,"high":5.0741,"low":5.07344,"close":5.07384,"volume":1678.739990234375},{"timestamp":1742347980000,"open":5.07385,"high":5.07391,"low":5.07357,"close":5.07385,"volume":1438.5799560546875},{"timestamp":1742348040000,"open":5.07382,"high":5.07393,"low":5.07367,"close":5.07377,"volume":1215.010009765625},{"timestamp":1742348100000,"open":5.07376,"high":5.07395,"low":5.07326,"close":5.07388,"volume":1156.31005859375},{"timestamp":1742348160000,"open":5.07386,"high":5.07391,"low":5.07351,"close":5.07363,"volume":1523.949951171875},{"timestamp":1742348220000,"open":5.07365,"high":5.07398,"low":5.07322,"close":5.07324,"volume":1308.93994140625},{"timestamp":1742348280000,"open":5.07326,"high":5.07351,"low":5.07299,"close":5.07336,"volume":1126.199951171875},{"timestamp":1742348340000,"open":5.07336,"high":5.07338,"low":5.07243,"close":5.073,"volume":1925.3800048828125},{"timestamp":1742348400000,"open":5.073,"high":5.07321,"low":5.07294,"close":5.07304,"volume":1650.1099853515625},{"timestamp":1742348460000,"open":5.07303,"high":5.07339,"low":5.07283,"close":5.07306,"volume":1835.7099609375},{"timestamp":1742348520000,"open":5.07306,"high":5.07309,"low":5.07266,"close":5.07279,"volume":1478.8399658203125},{"timestamp":1742348580000,"open":5.0728,"high":5.07305,"low":5.07261,"close":5.07304,"volume":1105.4300537109375},{"timestamp":1742348640000,"open":5.07303,"high":5.0731,"low":5.07291,"close":5.07301,"volume":1161.9599609375},{"timestamp":1742348700000,"open":5.073,"high":5.07355,"low":5.07297,"close":5.07346,"volume":1608.239990234375},{"timestamp":1742348760000,"open":5.07345,"high":5.07401,"low":5.07345,"close":5.07371,"volume":1464.27001953125},{"timestamp":1742348820000,"open":5.07371,"high":5.07384,"low":5.07344,"close":5.07348,"volume":1104.489990234375},{"timestamp":1742348880000,"open":5.07345,"high":5.07364,"low":5.07317,"close":5.07323,"volume":1384.5400390625},{"timestamp":1742348940000,"open":5.07328,"high":5.07413,"low":5.07324,"close":5.07411,"volume":2027.1099853515625},{"timestamp":1742349000000,"open":5.07411,"high":5.07411,"low":5.07367,"close":5.07376,"volume":1674.97998046875},{"timestamp":1742349060000,"open":5.07377,"high":5.07385,"low":5.07337,"close":5.07352,"volume":1528.06005859375},{"timestamp":1742349120000,"open":5.07355,"high":5.07356,"low":5.07315,"close":5.07343,"volume":1213.1700439453125},{"timestamp":1742349180000,"open":5.07343,"high":5.07348,"low":5.07306,"close":5.07313,"volume":843.2999877929688},{"timestamp":1742349240000,"open":5.07314,"high":5.07315,"low":5.07264,"close":5.07276,"volume":970.3300170898438},{"timestamp":1742349300000,"open":5.07276,"high":5.07284,"low":5.07241,"close":5.07265,"volume":1480.0799560546875},{"timestamp":1742349360000,"open":5.07264,"high":5.07327,"low":5.07263,"close":5.07321,"volume":1269.719970703125},{"timestamp":1742349420000,"open":5.07322,"high":5.0735,"low":5.0731,"close":5.07349,"volume":984.3599853515625},{"timestamp":1742349480000,"open":5.07348,"high":5.07373,"low":5.07327,"close":5.07371,"volume":1413.27001953125},{"timestamp":1742349540000,"open":5.07371,"high":5.07371,"low":5.07345,"close":5.07352,"volume":1469.56005859375},{"timestamp":1742349600000,"open":5.07353,"high":5.07399,"low":5.0735,"close":5.07386,"volume":2047.5799560546875},{"timestamp":1742349660000,"open":5.07385,"high":5.07394,"low":5.07334,"close":5.07364,"volume":1219.8900146484375},{"timestamp":1742349720000,"open":5.07364,"high":5.07376,"low":5.07313,"close":5.07313,"volume":1283.280029296875},{"timestamp":1742349780000,"open":5.07314,"high":5.0732,"low":5.07235,"close":5.07279,"volume":1041.510009765625},{"timestamp":1742349840000,"open":5.07278,"high":5.07288,"low":5.07267,"close":5.07271,"volume":1128.1400146484375},{"timestamp":1742349900000,"open":5.07273,"high":5.0728,"low":5.07229,"close":5.07234,"volume":1446.7900390625},{"timestamp":1742349960000,"open":5.0725,"high":5.07253,"low":5.07216,"close":5.07217,"volume":1222.6400146484375},{"timestamp":1742350020000,"open":5.07215,"high":5.07272,"low":5.07208,"close":5.07269,"volume":1166.0400390625},{"timestamp":1742350080000,"open":5.07271,"high":5.0728,"low":5.07247,"close":5.07249,"volume":879.5999755859375},{"timestamp":1742350140000,"open":5.07248,"high":5.07295,"low":5.07247,"close":5.07287,"volume":1204.43994140625},{"timestamp":1742350200000,"open":5.07286,"high":5.07292,"low":5.07241,"close":5.07244,"volume":1408.1500244140625},{"timestamp":1742350260000,"open":5.07243,"high":5.07254,"low":5.07219,"close":5.07252,"volume":920.25},{"timestamp":1742350320000,"open":5.07247,"high":5.07279,"low":5.07226,"close":5.07264,"volume":1554.0899658203125},{"timestamp":1742350380000,"open":5.07263,"high":5.07323,"low":5.07263,"close":5.07277,"volume":1924.0400390625},{"timestamp":1742350440000,"open":5.07284,"high":5.07299,"low":5.07246,"close":5.07277,"volume":1555.5699462890625},{"timestamp":1742350500000,"open":5.07273,"high":5.07295,"low":5.07264,"close":5.07266,"volume":996.6300048828125},{"timestamp":1742350560000,"open":5.07266,"high":5.07288,"low":5.07254,"close":5.07272,"volume":1182.6500244140625},{"timestamp":1742350620000,"open":5.07272,"high":5.0728,"low":5.07245,"close":5.07271,"volume":1198.3299560546875},{"timestamp":1742350680000,"open":5.07271,"high":5.07313,"low":5.07261,"close":5.07312,"volume":1326.43994140625},{"timestamp":1742350740000,"open":5.0731,"high":5.07313,"low":5.07285,"close":5.07306,"volume":1431.050048828125},{"timestamp":1742350800000,"open":5.07303,"high":5.07345,"low":5.07293,"close":5.07324,"volume":2063.719970703125},{"timestamp":1742350860000,"open":5.07324,"high":5.07411,"low":5.07322,"close":5.07401,"volume":1418.93994140625},{"timestamp":1742350920000,"open":5.074,"high":5.07417,"low":5.07361,"close":5.07389,"volume":1363.1099853515625},{"timestamp":1742350980000,"open":5.07388,"high":5.07414,"low":5.07371,"close":5.07378,"volume":1355.7099609375},{"timestamp":1742351040000,"open":5.07379,"high":5.07389,"low":5.07355,"close":5.07369,"volume":1188.1199951171875},{"timestamp":1742351100000,"open":5.0737,"high":5.07379,"low":5.07306,"close":5.07316,"volume":1745.5999755859375},{"timestamp":1742351160000,"open":5.07317,"high":5.0733,"low":5.07311,"close":5.07314,"volume":776.6099853515625},{"timestamp":1742351220000,"open":5.07317,"high":5.07326,"low":5.07288,"close":5.07304,"volume":1025.1700439453125},{"timestamp":1742351280000,"open":5.07306,"high":5.07345,"low":5.07303,"close":5.07322,"volume":994.2000122070312},{"timestamp":1742351340000,"open":5.07325,"high":5.07325,"low":5.07245,"close":5.07246,"volume":2036.9000244140625},{"timestamp":1742351400000,"open":5.07246,"high":5.0731,"low":5.07232,"close":5.073,"volume":2601.489990234375},{"timestamp":1742351460000,"open":5.07301,"high":5.07335,"low":5.0729,"close":5.07334,"volume":1317.1500244140625},{"timestamp":1742351520000,"open":5.07334,"high":5.07335,"low":5.07305,"close":5.07319,"volume":1459.68994140625},{"timestamp":1742351580000,"open":5.07321,"high":5.07415,"low":5.07321,"close":5.07408,"volume":1500.239990234375},{"timestamp":1742351640000,"open":5.07407,"high":5.07408,"low":5.07356,"close":5.07379,"volume":1635.8299560546875},{"timestamp":1742351700000,"open":5.07376,"high":5.07376,"low":5.07345,"close":5.0735,"volume":1071.8499755859375},{"timestamp":1742351760000,"open":5.07352,"high":5.07414,"low":5.0735,"close":5.07406,"volume":1243.5},{"timestamp":1742351820000,"open":5.07405,"high":5.07408,"low":5.07394,"close":5.07406,"volume":914.8300170898438},{"timestamp":1742351880000,"open":5.07408,"high":5.0742,"low":5.07406,"close":5.07416,"volume":754.0499877929688},{"timestamp":1742351940000,"open":5.07417,"high":5.07442,"low":5.07409,"close":5.0743,"volume":1009.6199951171875},{"timestamp":1742352000000,"open":5.07429,"high":5.07437,"low":5.07416,"close":5.07436,"volume":992.1400146484375},{"timestamp":1742352060000,"open":5.07435,"high":5.07437,"low":5.07392,"close":5.07404,"volume":1000.780029296875},{"timestamp":1742352120000,"open":5.07404,"high":5.07432,"low":5.07397,"close":5.0743,"volume":1030},{"timestamp":1742352180000,"open":5.0743,"high":5.07432,"low":5.07347,"close":5.07347,"volume":773.4000244140625},{"timestamp":1742352240000,"open":5.07348,"high":5.07383,"low":5.07348,"close":5.07374,"volume":736.4500122070312},{"timestamp":1742352300000,"open":5.07371,"high":5.07428,"low":5.07364,"close":5.07428,"volume":1264.6700439453125},{"timestamp":1742352360000,"open":5.07427,"high":5.07436,"low":5.0738,"close":5.07395,"volume":950.510009765625},{"timestamp":1742352420000,"open":5.07396,"high":5.07413,"low":5.07373,"close":5.07404,"volume":1112.1500244140625},{"timestamp":1742352480000,"open":5.07404,"high":5.07443,"low":5.07399,"close":5.0744,"volume":981.989990234375},{"timestamp":1742352540000,"open":5.07442,"high":5.07442,"low":5.07418,"close":5.0743,"volume":841.7899780273438},{"timestamp":1742352600000,"open":5.0743,"high":5.07439,"low":5.07395,"close":5.07409,"volume":836.72998046875},{"timestamp":1742352660000,"open":5.0741,"high":5.07413,"low":5.07396,"close":5.074,"volume":988.9299926757812},{"timestamp":1742352720000,"open":5.07405,"high":5.07416,"low":5.07398,"close":5.07399,"volume":565.1400146484375},{"timestamp":1742352780000,"open":5.074,"high":5.07415,"low":5.07395,"close":5.07405,"volume":829.7899780273438},{"timestamp":1742352840000,"open":5.07405,"high":5.07415,"low":5.07384,"close":5.07393,"volume":681.4199829101562},{"timestamp":1742352900000,"open":5.07395,"high":5.07409,"low":5.07393,"close":5.074,"volume":778.9000244140625},{"timestamp":1742352960000,"open":5.074,"high":5.07444,"low":5.074,"close":5.07432,"volume":1026.6400146484375},{"timestamp":1742353020000,"open":5.0743,"high":5.07447,"low":5.07427,"close":5.07427,"volume":691.5999755859375},{"timestamp":1742353080000,"open":5.07425,"high":5.07428,"low":5.07395,"close":5.07405,"volume":767.1300048828125},{"timestamp":1742353140000,"open":5.07405,"high":5.0742,"low":5.07391,"close":5.07416,"volume":1426.77001953125},{"timestamp":1742353200000,"open":5.07416,"high":5.07443,"low":5.07414,"close":5.07421,"volume":787.5},{"timestamp":1742353260000,"open":5.0742,"high":5.07433,"low":5.07406,"close":5.07408,"volume":644.030029296875},{"timestamp":1742353320000,"open":5.07406,"high":5.07423,"low":5.07405,"close":5.07419,"volume":591.3099975585938},{"timestamp":1742353380000,"open":5.07422,"high":5.07423,"low":5.07392,"close":5.07393,"volume":534.3099975585938},{"timestamp":1742353440000,"open":5.07392,"high":5.07413,"low":5.07387,"close":5.07403,"volume":549.1599731445312},{"timestamp":1742353500000,"open":5.07404,"high":5.07426,"low":5.07402,"close":5.07419,"volume":843.9000244140625},{"timestamp":1742353560000,"open":5.07419,"high":5.0742,"low":5.07397,"close":5.07412,"volume":538.2000122070312},{"timestamp":1742353620000,"open":5.07412,"high":5.07427,"low":5.0739,"close":5.07392,"volume":652.8499755859375},{"timestamp":1742353680000,"open":5.07391,"high":5.07441,"low":5.0739,"close":5.07434,"volume":913.9000244140625},{"timestamp":1742353740000,"open":5.07434,"high":5.07442,"low":5.07394,"close":5.07425,"volume":798.7000122070312},{"timestamp":1742353800000,"open":5.07422,"high":5.07424,"low":5.07415,"close":5.07416,"volume":267.1199951171875},{"timestamp":1742353860000,"open":5.07415,"high":5.07417,"low":5.07401,"close":5.07406,"volume":332.4599914550781},{"timestamp":1742353920000,"open":5.07407,"high":5.07414,"low":5.0737,"close":5.07413,"volume":712.6599731445312},{"timestamp":1742353980000,"open":5.07411,"high":5.07416,"low":5.07396,"close":5.07397,"volume":684.0900268554688},{"timestamp":1742354040000,"open":5.07396,"high":5.07396,"low":5.0736,"close":5.07363,"volume":811.0700073242188},{"timestamp":1742354100000,"open":5.07364,"high":5.07364,"low":5.07343,"close":5.07343,"volume":663.7999877929688},{"timestamp":1742354160000,"open":5.07344,"high":5.07346,"low":5.07303,"close":5.07309,"volume":516.1799926757812},{"timestamp":1742354220000,"open":5.07311,"high":5.07313,"low":5.07271,"close":5.07276,"volume":806.7000122070312},{"timestamp":1742354280000,"open":5.0728,"high":5.07309,"low":5.07274,"close":5.07298,"volume":1178.0899658203125},{"timestamp":1742354340000,"open":5.073,"high":5.073,"low":5.07285,"close":5.07294,"volume":752.8599853515625},{"timestamp":1742354400000,"open":5.07293,"high":5.07293,"low":5.07198,"close":5.07254,"volume":1070.030029296875},{"timestamp":1742354460000,"open":5.07253,"high":5.07262,"low":5.07238,"close":5.07251,"volume":1099.2900390625},{"timestamp":1742354520000,"open":5.07252,"high":5.07254,"low":5.07217,"close":5.07225,"volume":593.77001953125},{"timestamp":1742354580000,"open":5.07186,"high":5.07253,"low":5.0718,"close":5.07243,"volume":918.0700073242188},{"timestamp":1742354640000,"open":5.07243,"high":5.07257,"low":5.07239,"close":5.07245,"volume":614.6400146484375},{"timestamp":1742354700000,"open":5.07244,"high":5.07249,"low":5.07227,"close":5.07229,"volume":779.4600219726562},{"timestamp":1742354760000,"open":5.07228,"high":5.07231,"low":5.07206,"close":5.07226,"volume":1053.050048828125},{"timestamp":1742354820000,"open":5.07227,"high":5.07257,"low":5.07175,"close":5.07194,"volume":1052.239990234375},{"timestamp":1742354880000,"open":5.07192,"high":5.07254,"low":5.07192,"close":5.0721,"volume":1102.02001953125},{"timestamp":1742354940000,"open":5.07213,"high":5.07215,"low":5.07158,"close":5.07193,"volume":1671.9599609375},{"timestamp":1742355000000,"open":5.07195,"high":5.07203,"low":5.07184,"close":5.07194,"volume":974.2899780273438},{"timestamp":1742355060000,"open":5.07195,"high":5.07203,"low":5.07167,"close":5.07178,"volume":1599.6300048828125},{"timestamp":1742355120000,"open":5.07179,"high":5.07221,"low":5.07163,"close":5.07212,"volume":1349.2900390625},{"timestamp":1742355180000,"open":5.07212,"high":5.07225,"low":5.07203,"close":5.07212,"volume":588.77001953125},{"timestamp":1742355240000,"open":5.0722,"high":5.07231,"low":5.0716,"close":5.07178,"volume":731.489990234375},{"timestamp":1742355300000,"open":5.07178,"high":5.07228,"low":5.07167,"close":5.07226,"volume":823.4000244140625},{"timestamp":1742355360000,"open":5.07226,"high":5.07243,"low":5.07226,"close":5.07242,"volume":664.5499877929688},{"timestamp":1742355420000,"open":5.07243,"high":5.07257,"low":5.07235,"close":5.07238,"volume":885.6799926757812},{"timestamp":1742355480000,"open":5.07238,"high":5.07252,"low":5.07233,"close":5.07252,"volume":694.3200073242188},{"timestamp":1742355540000,"open":5.0724,"high":5.07246,"low":5.07233,"close":5.0724,"volume":818.1699829101562},{"timestamp":1742355600000,"open":5.07242,"high":5.0733,"low":5.07235,"close":5.07323,"volume":663.3400268554688},{"timestamp":1742355660000,"open":5.07323,"high":5.07323,"low":5.07306,"close":5.07306,"volume":629.4000244140625},{"timestamp":1742355720000,"open":5.07306,"high":5.07311,"low":5.07271,"close":5.07275,"volume":706.2899780273438},{"timestamp":1742355780000,"open":5.07275,"high":5.07293,"low":5.07274,"close":5.07287,"volume":623.0399780273438},{"timestamp":1742355840000,"open":5.07288,"high":5.07296,"low":5.07262,"close":5.07264,"volume":551.7999877929688},{"timestamp":1742355900000,"open":5.07264,"high":5.07305,"low":5.07264,"close":5.07297,"volume":791.1900024414062},{"timestamp":1742355960000,"open":5.07298,"high":5.07566,"low":5.07289,"close":5.07566,"volume":1035.2099609375},{"timestamp":1742356020000,"open":5.07593,"high":5.07667,"low":5.07359,"close":5.0736,"volume":785.489990234375},{"timestamp":1742356080000,"open":5.07412,"high":5.07416,"low":5.07346,"close":5.07346,"volume":877.9400024414062},{"timestamp":1742356140000,"open":5.07346,"high":5.07357,"low":5.07221,"close":5.07245,"volume":2024.949951171875},{"timestamp":1742356200000,"open":5.07243,"high":5.07248,"low":5.07161,"close":5.07244,"volume":602.4299926757812},{"timestamp":1742356260000,"open":5.07244,"high":5.07283,"low":5.07221,"close":5.07266,"volume":4729.419921875},{"timestamp":1742356320000,"open":5.07266,"high":5.07277,"low":5.07221,"close":5.07231,"volume":5112.89013671875},{"timestamp":1742356380000,"open":5.07231,"high":5.07268,"low":5.07159,"close":5.07257,"volume":4436.490234375},{"timestamp":1742356440000,"open":5.07251,"high":5.07323,"low":5.07238,"close":5.07303,"volume":4385.27978515625},{"timestamp":1742356500000,"open":5.07297,"high":5.07312,"low":5.0729,"close":5.07296,"volume":3917.8701171875},{"timestamp":1742356560000,"open":5.07303,"high":5.07313,"low":5.07271,"close":5.07288,"volume":4000.550048828125},{"timestamp":1742356620000,"open":5.07281,"high":5.07316,"low":5.07281,"close":5.07308,"volume":3887.659912109375},{"timestamp":1742356680000,"open":5.07313,"high":5.07361,"low":5.073,"close":5.0734,"volume":3746.719970703125},{"timestamp":1742356740000,"open":5.07333,"high":5.07354,"low":5.0725,"close":5.07344,"volume":2253.639892578125},{"timestamp":1742356800000,"open":5.07343,"high":5.07343,"low":5.07264,"close":5.07269,"volume":944.280029296875},{"timestamp":1742356860000,"open":5.07269,"high":5.07279,"low":5.07167,"close":5.07219,"volume":1358.4599609375},{"timestamp":1742356920000,"open":5.07218,"high":5.07246,"low":5.07188,"close":5.07188,"volume":2075.639892578125},{"timestamp":1742356980000,"open":5.07186,"high":5.07197,"low":5.07181,"close":5.07183,"volume":937.5},{"timestamp":1742357040000,"open":5.07182,"high":5.07296,"low":5.07182,"close":5.07221,"volume":904.4400024414062},{"timestamp":1742357100000,"open":5.07219,"high":5.07229,"low":5.07187,"close":5.0722,"volume":856.6599731445312},{"timestamp":1742357160000,"open":5.0722,"high":5.07233,"low":5.07215,"close":5.07215,"volume":783.4500122070312},{"timestamp":1742357220000,"open":5.07215,"high":5.07244,"low":5.07154,"close":5.07238,"volume":802.6300048828125},{"timestamp":1742357280000,"open":5.07242,"high":5.07243,"low":5.07227,"close":5.07235,"volume":483.2799987792969},{"timestamp":1742357340000,"open":5.07236,"high":5.07245,"low":5.07234,"close":5.07242,"volume":423.5299987792969},{"timestamp":1742357400000,"open":5.0724,"high":5.07261,"low":5.07237,"close":5.07258,"volume":896.280029296875},{"timestamp":1742357460000,"open":5.07258,"high":5.07259,"low":5.07228,"close":5.07238,"volume":542.77001953125},{"timestamp":1742357520000,"open":5.07236,"high":5.07255,"low":5.07125,"close":5.0715,"volume":1356.18994140625},{"timestamp":1742357580000,"open":5.0715,"high":5.0715,"low":5.07105,"close":5.0713,"volume":1520.6099853515625},{"timestamp":1742357640000,"open":5.0713,"high":5.07141,"low":5.07108,"close":5.07108,"volume":1408.010009765625},{"timestamp":1742357700000,"open":5.07109,"high":5.07126,"low":5.07059,"close":5.07122,"volume":1337.219970703125},{"timestamp":1742357760000,"open":5.07122,"high":5.07134,"low":5.07081,"close":5.07134,"volume":1971.4100341796875},{"timestamp":1742357820000,"open":5.07135,"high":5.07141,"low":5.07083,"close":5.07135,"volume":1339.449951171875},{"timestamp":1742357880000,"open":5.07132,"high":5.07143,"low":5.07093,"close":5.071,"volume":1280.6500244140625},{"timestamp":1742357940000,"open":5.071,"high":5.07135,"low":5.07074,"close":5.07113,"volume":933.5800170898438},{"timestamp":1742358000000,"open":5.07112,"high":5.07198,"low":5.07104,"close":5.07194,"volume":1350.2099609375},{"timestamp":1742358060000,"open":5.07194,"high":5.07248,"low":5.07173,"close":5.0724,"volume":1673.31005859375},{"timestamp":1742358120000,"open":5.0724,"high":5.07245,"low":5.07187,"close":5.07193,"volume":2337.719970703125},{"timestamp":1742358180000,"open":5.07186,"high":5.07195,"low":5.07145,"close":5.0716,"volume":3442.639892578125},{"timestamp":1742358240000,"open":5.07159,"high":5.07188,"low":5.07137,"close":5.07181,"volume":4495.3701171875},{"timestamp":1742358300000,"open":5.07188,"high":5.07192,"low":5.07179,"close":5.07191,"volume":3494.239990234375},{"timestamp":1742358360000,"open":5.07184,"high":5.073,"low":5.07179,"close":5.07267,"volume":3680.06005859375},{"timestamp":1742358420000,"open":5.07289,"high":5.07289,"low":5.07213,"close":5.07228,"volume":747.9199829101562},{"timestamp":1742358480000,"open":5.07248,"high":5.07265,"low":5.07211,"close":5.07211,"volume":356.7799987792969},{"timestamp":1742358540000,"open":5.07213,"high":5.07218,"low":5.07213,"close":5.07215,"volume":155.72999572753906},{"timestamp":1742358600000,"open":5.07214,"high":5.07253,"low":5.0721,"close":5.07215,"volume":493.94000244140625},{"timestamp":1742358660000,"open":5.07215,"high":5.07253,"low":5.07213,"close":5.07244,"volume":641.719970703125},{"timestamp":1742358720000,"open":5.07244,"high":5.07244,"low":5.07076,"close":5.07142,"volume":1027.530029296875},{"timestamp":1742358780000,"open":5.07141,"high":5.07151,"low":5.07138,"close":5.07142,"volume":380.9599914550781},{"timestamp":1742358840000,"open":5.07142,"high":5.07149,"low":5.07129,"close":5.07136,"volume":1177.6800537109375},{"timestamp":1742358900000,"open":5.07136,"high":5.07169,"low":5.07136,"close":5.07155,"volume":1555.3599853515625},{"timestamp":1742358960000,"open":5.07155,"high":5.07209,"low":5.07072,"close":5.07201,"volume":918.8800048828125},{"timestamp":1742359020000,"open":5.07201,"high":5.07201,"low":5.07164,"close":5.07173,"volume":1142.9300537109375},{"timestamp":1742359080000,"open":5.07171,"high":5.07176,"low":5.07159,"close":5.07162,"volume":945.52001953125},{"timestamp":1742359140000,"open":5.07162,"high":5.07172,"low":5.07158,"close":5.07165,"volume":994.510009765625},{"timestamp":1742359200000,"open":5.07165,"high":5.07169,"low":5.07151,"close":5.07152,"volume":752.7899780273438},{"timestamp":1742359260000,"open":5.07153,"high":5.07157,"low":5.07143,"close":5.07151,"volume":634.1400146484375},{"timestamp":1742359320000,"open":5.07151,"high":5.07171,"low":5.07148,"close":5.07153,"volume":551.9099731445312},{"timestamp":1742359380000,"open":5.07153,"high":5.07174,"low":5.07151,"close":5.07169,"volume":640.9000244140625},{"timestamp":1742359440000,"open":5.07168,"high":5.07172,"low":5.07161,"close":5.07163,"volume":372.2799987792969},{"timestamp":1742359500000,"open":5.07161,"high":5.07216,"low":5.07146,"close":5.07162,"volume":876.3800048828125},{"timestamp":1742359560000,"open":5.07159,"high":5.0716,"low":5.07136,"close":5.07154,"volume":646.719970703125},{"timestamp":1742359620000,"open":5.07151,"high":5.07152,"low":5.07133,"close":5.0715,"volume":888.6799926757812},{"timestamp":1742359680000,"open":5.0715,"high":5.07166,"low":5.07148,"close":5.07166,"volume":467.75},{"timestamp":1742359740000,"open":5.07165,"high":5.07165,"low":5.07128,"close":5.07135,"volume":818.5499877929688},{"timestamp":1742359800000,"open":5.07133,"high":5.07143,"low":5.07123,"close":5.07138,"volume":502.04998779296875},{"timestamp":1742359860000,"open":5.07138,"high":5.07146,"low":5.07138,"close":5.07143,"volume":714.9299926757812},{"timestamp":1742359920000,"open":5.07143,"high":5.07153,"low":5.07137,"close":5.07141,"volume":474.70001220703125},{"timestamp":1742359980000,"open":5.07137,"high":5.0714,"low":5.07119,"close":5.07125,"volume":476.5400085449219},{"timestamp":1742360040000,"open":5.07124,"high":5.07158,"low":5.07124,"close":5.07154,"volume":548.7999877929688},{"timestamp":1742360100000,"open":5.07154,"high":5.07269,"low":5.07116,"close":5.07255,"volume":661.0999755859375},{"timestamp":1742360160000,"open":5.07256,"high":5.07305,"low":5.07251,"close":5.07251,"volume":1053.75},{"timestamp":1742360220000,"open":5.07251,"high":5.07351,"low":5.07236,"close":5.07351,"volume":985.5599975585938},{"timestamp":1742360280000,"open":5.07351,"high":5.07537,"low":5.07335,"close":5.07346,"volume":996.030029296875},{"timestamp":1742360340000,"open":5.0735,"high":5.07412,"low":5.0734,"close":5.07366,"volume":1300.93994140625},{"timestamp":1742360400000,"open":5.07344,"high":5.07369,"low":5.07343,"close":5.07361,"volume":1219.010009765625},{"timestamp":1742360460000,"open":5.07369,"high":5.07402,"low":5.07369,"close":5.07396,"volume":977.6199951171875},{"timestamp":1742360520000,"open":5.074,"high":5.074,"low":5.07359,"close":5.07373,"volume":849.4000244140625},{"timestamp":1742360580000,"open":5.0737,"high":5.07415,"low":5.07366,"close":5.074,"volume":1158.81005859375},{"timestamp":1742360640000,"open":5.07403,"high":5.07485,"low":5.07401,"close":5.07436,"volume":1458.9300537109375},{"timestamp":1742360700000,"open":5.07435,"high":5.07437,"low":5.07417,"close":5.07421,"volume":1037.22998046875},{"timestamp":1742360760000,"open":5.0742,"high":5.0752,"low":5.0737,"close":5.0739,"volume":1085.5999755859375},{"timestamp":1742360820000,"open":5.07388,"high":5.07507,"low":5.07388,"close":5.07417,"volume":1306.6800537109375},{"timestamp":1742360880000,"open":5.07416,"high":5.07482,"low":5.07416,"close":5.07437,"volume":888.77001953125},{"timestamp":1742360940000,"open":5.07438,"high":5.07517,"low":5.07402,"close":5.07499,"volume":1274.1800537109375},{"timestamp":1742361000000,"open":5.07499,"high":5.07525,"low":5.07483,"close":5.07492,"volume":1058.030029296875},{"timestamp":1742361060000,"open":5.07492,"high":5.07574,"low":5.07467,"close":5.07549,"volume":1666.1500244140625},{"timestamp":1742361120000,"open":5.07549,"high":5.07569,"low":5.07496,"close":5.07514,"volume":1192.6600341796875},{"timestamp":1742361180000,"open":5.07514,"high":5.07533,"low":5.07443,"close":5.07498,"volume":1313.760009765625},{"timestamp":1742361240000,"open":5.07498,"high":5.07556,"low":5.07481,"close":5.0755,"volume":1230.1500244140625},{"timestamp":1742361300000,"open":5.0755,"high":5.07634,"low":5.07485,"close":5.07543,"volume":1370.8900146484375},{"timestamp":1742361360000,"open":5.07542,"high":5.07595,"low":5.07496,"close":5.07591,"volume":1238.9300537109375},{"timestamp":1742361420000,"open":5.07594,"high":5.07594,"low":5.07487,"close":5.07527,"volume":1170.0400390625},{"timestamp":1742361480000,"open":5.07516,"high":5.07568,"low":5.07493,"close":5.07496,"volume":558.9099731445312},{"timestamp":1742361540000,"open":5.07497,"high":5.07634,"low":5.07477,"close":5.07517,"volume":1161.0699462890625},{"timestamp":1742361600000,"open":5.07519,"high":5.07745,"low":5.07497,"close":5.07502,"volume":1317.18994140625},{"timestamp":1742361660000,"open":5.07502,"high":5.07631,"low":5.07492,"close":5.07582,"volume":789.4099731445312},{"timestamp":1742361720000,"open":5.07577,"high":5.07616,"low":5.07493,"close":5.075,"volume":1023.1300048828125},{"timestamp":1742361780000,"open":5.07501,"high":5.07538,"low":5.07474,"close":5.07477,"volume":945.989990234375},{"timestamp":1742361840000,"open":5.07486,"high":5.07533,"low":5.07435,"close":5.07475,"volume":1010.5},{"timestamp":1742361900000,"open":5.07466,"high":5.07818,"low":5.07466,"close":5.07589,"volume":902.0800170898438},{"timestamp":1742361960000,"open":5.07588,"high":5.07715,"low":5.07588,"close":5.07634,"volume":847.4000244140625},{"timestamp":1742362020000,"open":5.07635,"high":5.0769,"low":5.07388,"close":5.0744,"volume":1008.510009765625},{"timestamp":1742362080000,"open":5.07437,"high":5.07743,"low":5.07369,"close":5.07528,"volume":1260.4599609375},{"timestamp":1742362140000,"open":5.07527,"high":5.07686,"low":5.07522,"close":5.07551,"volume":1030.010009765625},{"timestamp":1742362200000,"open":5.07548,"high":5.07739,"low":5.07526,"close":5.07552,"volume":2431.409912109375},{"timestamp":1742362260000,"open":5.07554,"high":5.07854,"low":5.07533,"close":5.07854,"volume":1261.75},{"timestamp":1742362320000,"open":5.07595,"high":5.07783,"low":5.07564,"close":5.07596,"volume":1686.5400390625},{"timestamp":1742362380000,"open":5.07596,"high":5.07817,"low":5.07565,"close":5.07614,"volume":1170.2099609375},{"timestamp":1742362440000,"open":5.07611,"high":5.07664,"low":5.07517,"close":5.0752,"volume":880.6199951171875},{"timestamp":1742362500000,"open":5.07519,"high":5.07715,"low":5.07505,"close":5.07658,"volume":1489.6199951171875},{"timestamp":1742362560000,"open":5.07607,"high":5.07737,"low":5.07563,"close":5.07661,"volume":2122.510009765625},{"timestamp":1742362620000,"open":5.07664,"high":5.07671,"low":5.07524,"close":5.07526,"volume":1360.75},{"timestamp":1742362680000,"open":5.07527,"high":5.07573,"low":5.07527,"close":5.07554,"volume":1307.2900390625},{"timestamp":1742362740000,"open":5.07561,"high":5.07771,"low":5.07561,"close":5.07641,"volume":1348.43994140625},{"timestamp":1742362800000,"open":5.07637,"high":5.07658,"low":5.07557,"close":5.07566,"volume":664.9199829101562},{"timestamp":1742362860000,"open":5.07586,"high":5.07799,"low":5.07582,"close":5.07749,"volume":319.9200134277344},{"timestamp":1742362980000,"open":5.07564,"high":5.07571,"low":5.07494,"close":5.07553,"volume":568.02001953125},{"timestamp":1742363040000,"open":5.07553,"high":5.07665,"low":5.07468,"close":5.07579,"volume":1068.9300537109375},{"timestamp":1742363100000,"open":5.07637,"high":5.07824,"low":5.07568,"close":5.07625,"volume":501.8399963378906},{"timestamp":1742363220000,"open":5.07633,"high":5.0769,"low":5.07614,"close":5.0763,"volume":867.6799926757812},{"timestamp":1742363280000,"open":5.07627,"high":5.07661,"low":5.07623,"close":5.07661,"volume":432.94000244140625},{"timestamp":1742363340000,"open":5.0766,"high":5.07664,"low":5.07656,"close":5.07656,"volume":119.69999694824219},{"timestamp":1742363520000,"open":5.07807,"high":5.07807,"low":5.07807,"close":5.07807,"volume":7.809999942779541},{"timestamp":1742363580000,"open":5.07838,"high":5.07925,"low":5.07642,"close":5.0767,"volume":509.7200012207031},{"timestamp":1742363640000,"open":5.07923,"high":5.07941,"low":5.07644,"close":5.07847,"volume":250.3300018310547},{"timestamp":1742363700000,"open":5.0764,"high":5.07942,"low":5.0764,"close":5.07718,"volume":1146.8399658203125},{"timestamp":1742363760000,"open":5.07718,"high":5.07741,"low":5.07612,"close":5.07676,"volume":2046.3299560546875},{"timestamp":1742363820000,"open":5.07673,"high":5.07703,"low":5.07651,"close":5.07695,"volume":2117.070068359375},{"timestamp":1742363880000,"open":5.07694,"high":5.08014,"low":5.07678,"close":5.08014,"volume":1275.75},{"timestamp":1742364000000,"open":5.07765,"high":5.07839,"low":5.07765,"close":5.07766,"volume":170.9199981689453},{"timestamp":1742364060000,"open":5.07859,"high":5.0792,"low":5.07765,"close":5.07848,"volume":308.5400085449219},{"timestamp":1742364120000,"open":5.07816,"high":5.07816,"low":5.07808,"close":5.07811,"volume":85.91000366210938},{"timestamp":1742364180000,"open":5.07811,"high":5.08195,"low":5.07811,"close":5.08102,"volume":243.08999633789062},{"timestamp":1742364240000,"open":5.08011,"high":5.08095,"low":5.0779,"close":5.07853,"volume":632.6099853515625},{"timestamp":1742364300000,"open":5.07932,"high":5.08017,"low":5.07791,"close":5.08017,"volume":684.7999877929688},{"timestamp":1742364360000,"open":5.08052,"high":5.08052,"low":5.07776,"close":5.07933,"volume":1426.1099853515625},{"timestamp":1742364420000,"open":5.07934,"high":5.0795,"low":5.07885,"close":5.07942,"volume":1026.8599853515625},{"timestamp":1742364480000,"open":5.07942,"high":5.07962,"low":5.07883,"close":5.07883,"volume":1097.3199462890625},{"timestamp":1742364540000,"open":5.07885,"high":5.07904,"low":5.07881,"close":5.07892,"volume":1104.5999755859375},{"timestamp":1742364600000,"open":5.07892,"high":5.07967,"low":5.0789,"close":5.07965,"volume":1963.8199462890625},{"timestamp":1742364660000,"open":5.07964,"high":5.07964,"low":5.0792,"close":5.07921,"volume":879.6300048828125},{"timestamp":1742364720000,"open":5.07921,"high":5.07943,"low":5.07904,"close":5.07922,"volume":963.6900024414062},{"timestamp":1742364780000,"open":5.07907,"high":5.08014,"low":5.07904,"close":5.08014,"volume":1066.1700439453125},{"timestamp":1742364840000,"open":5.08014,"high":5.08065,"low":5.07947,"close":5.07962,"volume":1325},{"timestamp":1742364900000,"open":5.07962,"high":5.0797,"low":5.07925,"close":5.07946,"volume":1151.97998046875},{"timestamp":1742364960000,"open":5.0796,"high":5.08083,"low":5.07943,"close":5.07977,"volume":806.4099731445312},{"timestamp":1742365020000,"open":5.07981,"high":5.08008,"low":5.07969,"close":5.08006,"volume":593.4400024414062},{"timestamp":1742365080000,"open":5.08004,"high":5.08009,"low":5.07971,"close":5.07977,"volume":1055.1300048828125},{"timestamp":1742365140000,"open":5.07974,"high":5.08004,"low":5.07846,"close":5.07965,"volume":994.0399780273438},{"timestamp":1742365200000,"open":5.07967,"high":5.07967,"low":5.07776,"close":5.07777,"volume":1052.1700439453125},{"timestamp":1742365260000,"open":5.07774,"high":5.07889,"low":5.0777,"close":5.07879,"volume":818.5499877929688},{"timestamp":1742365320000,"open":5.07878,"high":5.07885,"low":5.0784,"close":5.07849,"volume":790.6799926757812},{"timestamp":1742365380000,"open":5.07848,"high":5.07873,"low":5.07779,"close":5.07861,"volume":948.97998046875},{"timestamp":1742365440000,"open":5.07861,"high":5.07878,"low":5.07826,"close":5.07852,"volume":1105.780029296875},{"timestamp":1742365500000,"open":5.07851,"high":5.08032,"low":5.07794,"close":5.07876,"volume":1483.030029296875},{"timestamp":1742365560000,"open":5.07904,"high":5.07964,"low":5.07863,"close":5.07884,"volume":945.0999755859375},{"timestamp":1742365620000,"open":5.07884,"high":5.07951,"low":5.07824,"close":5.07847,"volume":1202.3299560546875},{"timestamp":1742365680000,"open":5.07846,"high":5.07929,"low":5.078,"close":5.07805,"volume":1186.719970703125},{"timestamp":1742365740000,"open":5.07806,"high":5.07834,"low":5.07798,"close":5.07832,"volume":1124.6800537109375},{"timestamp":1742365800000,"open":5.07833,"high":5.07882,"low":5.0779,"close":5.07811,"volume":1351.739990234375},{"timestamp":1742365860000,"open":5.07815,"high":5.0798,"low":5.0781,"close":5.07817,"volume":1911.02001953125},{"timestamp":1742365920000,"open":5.07816,"high":5.07961,"low":5.07798,"close":5.0796,"volume":2140.239990234375},{"timestamp":1742365980000,"open":5.0796,"high":5.07967,"low":5.07906,"close":5.07959,"volume":1556.1300048828125},{"timestamp":1742366040000,"open":5.07961,"high":5.08054,"low":5.07946,"close":5.07993,"volume":2030.530029296875},{"timestamp":1742366100000,"open":5.07993,"high":5.08189,"low":5.07989,"close":5.08189,"volume":1063.2099609375},{"timestamp":1742366160000,"open":5.08145,"high":5.08171,"low":5.08145,"close":5.08166,"volume":191.35000610351562},{"timestamp":1742366280000,"open":5.08419,"high":5.08465,"low":5.08181,"close":5.08227,"volume":1031.3299560546875},{"timestamp":1742366340000,"open":5.08194,"high":5.08636,"low":5.08123,"close":5.08265,"volume":1160.3699951171875},{"timestamp":1742366400000,"open":5.08147,"high":5.08629,"low":5.08134,"close":5.08492,"volume":2472.030029296875},{"timestamp":1742366460000,"open":5.08492,"high":5.08567,"low":5.08107,"close":5.08509,"volume":1873.5799560546875},{"timestamp":1742366520000,"open":5.0851,"high":5.08569,"low":5.08486,"close":5.08486,"volume":1345.050048828125},{"timestamp":1742366580000,"open":5.08487,"high":5.08565,"low":5.08478,"close":5.08565,"volume":2006.5999755859375},{"timestamp":1742366640000,"open":5.08567,"high":5.08788,"low":5.08531,"close":5.08556,"volume":3286.02001953125},{"timestamp":1742366700000,"open":5.08556,"high":5.08751,"low":5.08556,"close":5.08661,"volume":2414.81005859375},{"timestamp":1742366760000,"open":5.08661,"high":5.08775,"low":5.08431,"close":5.08619,"volume":2451.89990234375},{"timestamp":1742366820000,"open":5.08617,"high":5.08711,"low":5.08607,"close":5.08646,"volume":1488.6300048828125},{"timestamp":1742366880000,"open":5.08625,"high":5.08829,"low":5.08605,"close":5.08727,"volume":1748.050048828125},{"timestamp":1742366940000,"open":5.08737,"high":5.09179,"low":5.08632,"close":5.09073,"volume":3521.739990234375},{"timestamp":1742367000000,"open":5.09073,"high":5.09217,"low":5.09068,"close":5.09215,"volume":2208.1298828125},{"timestamp":1742367060000,"open":5.09214,"high":5.09224,"low":5.0878,"close":5.08933,"volume":2493.360107421875},{"timestamp":1742367120000,"open":5.08933,"high":5.09102,"low":5.08788,"close":5.09073,"volume":2329.070068359375},{"timestamp":1742367180000,"open":5.09094,"high":5.09094,"low":5.08732,"close":5.08834,"volume":1719.77001953125},{"timestamp":1742367240000,"open":5.08801,"high":5.09119,"low":5.08746,"close":5.09064,"volume":2482.580078125},{"timestamp":1742367300000,"open":5.09066,"high":5.09196,"low":5.08722,"close":5.08798,"volume":1904.72998046875},{"timestamp":1742367360000,"open":5.08797,"high":5.09213,"low":5.08773,"close":5.09213,"volume":1827.699951171875},{"timestamp":1742367420000,"open":5.09213,"high":5.09329,"low":5.0905,"close":5.09327,"volume":2364.43994140625},{"timestamp":1742367480000,"open":5.09307,"high":5.09323,"low":5.09158,"close":5.0931,"volume":1545.1099853515625},{"timestamp":1742367540000,"open":5.09317,"high":5.09437,"low":5.092,"close":5.09309,"volume":2220.419921875},{"timestamp":1742367600000,"open":5.0931,"high":5.09475,"low":5.09301,"close":5.09468,"volume":2232.60009765625},{"timestamp":1742367660000,"open":5.09467,"high":5.09769,"low":5.09411,"close":5.09583,"volume":2636.330078125},{"timestamp":1742367720000,"open":5.09565,"high":5.10182,"low":5.09527,"close":5.09781,"volume":2566.25},{"timestamp":1742367780000,"open":5.0975,"high":5.09889,"low":5.09608,"close":5.09664,"volume":2822.199951171875},{"timestamp":1742367840000,"open":5.09663,"high":5.09738,"low":5.09454,"close":5.09455,"volume":2917.25},{"timestamp":1742367900000,"open":5.09455,"high":5.09863,"low":5.08651,"close":5.0957,"volume":2393.489990234375},{"timestamp":1742367960000,"open":5.0957,"high":5.09596,"low":5.09471,"close":5.09546,"volume":1918.989990234375},{"timestamp":1742368020000,"open":5.0955,"high":5.10099,"low":5.0955,"close":5.10046,"volume":3503.60009765625},{"timestamp":1742368080000,"open":5.10055,"high":5.10241,"low":5.09957,"close":5.10031,"volume":2159.77001953125},{"timestamp":1742368140000,"open":5.10033,"high":5.10426,"low":5.09982,"close":5.10383,"volume":1606.77001953125},{"timestamp":1742368200000,"open":5.1038,"high":5.11051,"low":5.09457,"close":5.10291,"volume":1926.2099609375},{"timestamp":1742368260000,"open":5.10294,"high":5.12055,"low":5.10283,"close":5.12055,"volume":1022.1699829101562},{"timestamp":1742368320000,"open":5.14809,"high":5.15794,"low":5.11879,"close":5.12428,"volume":1033.1099853515625},{"timestamp":1742368380000,"open":5.12763,"high":5.13058,"low":5.12189,"close":5.12857,"volume":1651.510009765625},{"timestamp":1742368440000,"open":5.12857,"high":5.13363,"low":5.12316,"close":5.13032,"volume":2190.199951171875},{"timestamp":1742368500000,"open":5.13032,"high":5.13344,"low":5.12947,"close":5.13167,"volume":2365.429931640625},{"timestamp":1742368560000,"open":5.13197,"high":5.14244,"low":5.13083,"close":5.13319,"volume":1446.81005859375},{"timestamp":1742368620000,"open":5.1332,"high":5.14194,"low":5.13254,"close":5.1364,"volume":1296.550048828125},{"timestamp":1742368680000,"open":5.13641,"high":5.14657,"low":5.13641,"close":5.14166,"volume":2180.1201171875},{"timestamp":1742368740000,"open":5.14194,"high":5.14751,"low":5.13968,"close":5.14131,"volume":1789.81005859375},{"timestamp":1742368800000,"open":5.1413,"high":5.15809,"low":5.10527,"close":5.10542,"volume":1464.5},{"timestamp":1742368860000,"open":5.14712,"high":5.15399,"low":5.14712,"close":5.15397,"volume":1114.989990234375},{"timestamp":1742368920000,"open":5.15397,"high":5.16408,"low":5.15043,"close":5.15289,"volume":1621.3800048828125},{"timestamp":1742368980000,"open":5.15289,"high":5.15579,"low":5.15122,"close":5.15188,"volume":2234.389892578125},{"timestamp":1742369040000,"open":5.1521,"high":5.16174,"low":5.15067,"close":5.15441,"volume":2106.5400390625},{"timestamp":1742369100000,"open":5.15442,"high":5.15709,"low":5.1503,"close":5.15308,"volume":2867.489990234375},{"timestamp":1742369160000,"open":5.15309,"high":5.16964,"low":5.15264,"close":5.16964,"volume":2560.159912109375},{"timestamp":1742369220000,"open":5.16963,"high":5.18442,"low":5.16625,"close":5.17877,"volume":1844.6099853515625},{"timestamp":1742369280000,"open":5.17876,"high":5.19079,"low":5.17711,"close":5.18926,"volume":1648.489990234375},{"timestamp":1742369340000,"open":5.18929,"high":5.22849,"low":5.18897,"close":5.22007,"volume":1169.030029296875},{"timestamp":1742369460000,"open":5.31543,"high":5.31547,"low":5.31543,"close":5.31547,"volume":67.97000122070312},{"timestamp":1742369520000,"open":5.28742,"high":5.31024,"low":5.27309,"close":5.27858,"volume":465.6400146484375},{"timestamp":1742369580000,"open":5.31502,"high":5.35557,"low":5.31502,"close":5.33889,"volume":755.510009765625},{"timestamp":1742369640000,"open":5.33878,"high":5.3576,"low":5.33107,"close":5.35759,"volume":1800.8800048828125},{"timestamp":1742369700000,"open":5.37452,"high":5.41348,"low":5.37428,"close":5.41348,"volume":747.6900024414062},{"timestamp":1742369760000,"open":5.41348,"high":5.43074,"low":5.41307,"close":5.42935,"volume":1071.3299560546875},{"timestamp":1742369820000,"open":5.52105,"high":5.54015,"low":5.51975,"close":5.53767,"volume":840.4500122070312},{"timestamp":1742369880000,"open":5.53383,"high":5.59264,"low":5.53377,"close":5.59262,"volume":1419.3599853515625},{"timestamp":1742370000000,"open":5.66262,"high":5.66264,"low":5.66259,"close":5.66259,"volume":74.06999969482422},{"timestamp":1742370060000,"open":5.66473,"high":5.66688,"low":5.65972,"close":5.66312,"volume":1247.93994140625},{"timestamp":1742370180000,"open":5.6585,"high":5.66575,"low":5.65845,"close":5.66388,"volume":825.0599975585938},{"timestamp":1742370240000,"open":5.65806,"high":5.65866,"low":5.61463,"close":5.616,"volume":1137.699951171875},{"timestamp":1742370300000,"open":5.616,"high":5.616,"low":5.60776,"close":5.60783,"volume":60.959999084472656},{"timestamp":1742370360000,"open":5.59385,"high":5.60837,"low":5.59361,"close":5.60052,"volume":232.1999969482422},{"timestamp":1742370420000,"open":5.49081,"high":5.4909,"low":5.48699,"close":5.4898,"volume":179.8300018310547},{"timestamp":1742370540000,"open":5.33267,"high":5.33289,"low":5.33266,"close":5.33288,"volume":561.4099731445312},{"timestamp":1742370600000,"open":5.36589,"high":5.37704,"low":5.36589,"close":5.377,"volume":132.8300018310547},{"timestamp":1742370660000,"open":5.38364,"high":5.40189,"low":5.3836,"close":5.40024,"volume":565.7899780273438},{"timestamp":1742370720000,"open":5.39968,"high":5.41195,"low":5.39968,"close":5.40891,"volume":1135.47998046875},{"timestamp":1742370780000,"open":5.40758,"high":5.43002,"low":5.40501,"close":5.42862,"volume":326.3999938964844},{"timestamp":1742370840000,"open":5.3803,"high":5.3803,"low":5.37752,"close":5.37752,"volume":127.76000213623047},{"timestamp":1742370900000,"open":5.40175,"high":5.40177,"low":5.38801,"close":5.38852,"volume":138.91000366210938},{"timestamp":1742370960000,"open":5.38852,"high":5.38852,"low":5.36915,"close":5.3877,"volume":944.9199829101562},{"timestamp":1742371020000,"open":5.38768,"high":5.38776,"low":5.381,"close":5.38681,"volume":311.1499938964844},{"timestamp":1742371080000,"open":5.38679,"high":5.39034,"low":5.36869,"close":5.3877,"volume":1142.530029296875},{"timestamp":1742371140000,"open":5.38873,"high":5.40142,"low":5.38571,"close":5.40142,"volume":556.4000244140625},{"timestamp":1742371200000,"open":5.40836,"high":5.4128,"low":5.40836,"close":5.4128,"volume":198.05999755859375},{"timestamp":1742371260000,"open":5.38169,"high":5.3875,"low":5.37444,"close":5.37467,"volume":259.7099914550781},{"timestamp":1742371320000,"open":5.37467,"high":5.38904,"low":5.37455,"close":5.37475,"volume":972.52001953125},{"timestamp":1742371380000,"open":5.38162,"high":5.38162,"low":5.38162,"close":5.38162,"volume":16.420000076293945},{"timestamp":1742371440000,"open":5.38183,"high":5.38234,"low":5.37485,"close":5.37485,"volume":89.19000244140625},{"timestamp":1742371500000,"open":5.39698,"high":5.39698,"low":5.39698,"close":5.39698,"volume":7.289999961853027},{"timestamp":1742371620000,"open":5.37068,"high":5.37787,"low":5.37056,"close":5.37774,"volume":321.45001220703125},{"timestamp":1742371680000,"open":5.38023,"high":5.38853,"low":5.36778,"close":5.36782,"volume":1209.4599609375},{"timestamp":1742371740000,"open":5.36781,"high":5.3773,"low":5.36762,"close":5.36786,"volume":1344.8699951171875},{"timestamp":1742371800000,"open":5.3627,"high":5.37891,"low":5.3627,"close":5.3773,"volume":493.5299987792969},{"timestamp":1742371980000,"open":5.34353,"high":5.36598,"low":5.34352,"close":5.35467,"volume":568.25},{"timestamp":1742372220000,"open":5.33475,"high":5.33475,"low":5.32773,"close":5.32773,"volume":15.619999885559082},{"timestamp":1742372280000,"open":5.32043,"high":5.32231,"low":5.29819,"close":5.30063,"volume":266.6700134277344},{"timestamp":1742372340000,"open":5.29764,"high":5.31992,"low":5.29662,"close":5.31817,"volume":776.77001953125},{"timestamp":1742372400000,"open":5.31817,"high":5.32638,"low":5.31592,"close":5.32533,"volume":470.3699951171875},{"timestamp":1742372460000,"open":5.32534,"high":5.33723,"low":5.32508,"close":5.3339,"volume":2659.780029296875},{"timestamp":1742372520000,"open":5.33367,"high":5.34535,"low":5.33187,"close":5.33355,"volume":1611.6700439453125},{"timestamp":1742372580000,"open":5.33357,"high":5.34757,"low":5.3322,"close":5.33628,"volume":1932.5699462890625},{"timestamp":1742372640000,"open":5.33639,"high":5.35371,"low":5.33349,"close":5.35126,"volume":2159.949951171875},{"timestamp":1742372700000,"open":5.35128,"high":5.35304,"low":5.34547,"close":5.35277,"volume":1528.3800048828125},{"timestamp":1742372760000,"open":5.35276,"high":5.35396,"low":5.34593,"close":5.3461,"volume":1336.989990234375},{"timestamp":1742372820000,"open":5.34607,"high":5.35262,"low":5.34607,"close":5.34689,"volume":1716.1700439453125},{"timestamp":1742372880000,"open":5.3466,"high":5.3466,"low":5.33481,"close":5.34043,"volume":103.48999786376953},{"timestamp":1742372940000,"open":5.34634,"high":5.34634,"low":5.33469,"close":5.33901,"volume":328.1099853515625},{"timestamp":1742373000000,"open":5.33387,"high":5.35596,"low":5.33363,"close":5.35364,"volume":602.3099975585938},{"timestamp":1742373060000,"open":5.35365,"high":5.36191,"low":5.35363,"close":5.35715,"volume":809.4199829101562},{"timestamp":1742373120000,"open":5.35721,"high":5.36439,"low":5.35489,"close":5.36417,"volume":2030.050048828125},{"timestamp":1742373180000,"open":5.36439,"high":5.38355,"low":5.36204,"close":5.37638,"volume":1891.3499755859375},{"timestamp":1742373240000,"open":5.37913,"high":5.38814,"low":5.37463,"close":5.37575,"volume":1554.6099853515625},{"timestamp":1742373300000,"open":5.37608,"high":5.38715,"low":5.37606,"close":5.38454,"volume":1759.8699951171875},{"timestamp":1742373360000,"open":5.38452,"high":5.38767,"low":5.38262,"close":5.38623,"volume":1745.6099853515625},{"timestamp":1742373420000,"open":5.38345,"high":5.39455,"low":5.38277,"close":5.38776,"volume":1634.5400390625},{"timestamp":1742373480000,"open":5.38835,"high":5.39146,"low":5.38259,"close":5.39125,"volume":1495.7900390625},{"timestamp":1742373540000,"open":5.39125,"high":5.39707,"low":5.38075,"close":5.38075,"volume":945.1300048828125},{"timestamp":1742373600000,"open":5.38829,"high":5.39661,"low":5.38826,"close":5.38963,"volume":1278.3499755859375},{"timestamp":1742373660000,"open":5.38964,"high":5.40044,"low":5.38927,"close":5.39791,"volume":1314.3699951171875},{"timestamp":1742373720000,"open":5.39073,"high":5.40491,"low":5.38885,"close":5.38905,"volume":990.2999877929688},{"timestamp":1742373780000,"open":5.38904,"high":5.4054,"low":5.38823,"close":5.40392,"volume":1491.3599853515625},{"timestamp":1742373840000,"open":5.40395,"high":5.40837,"low":5.4026,"close":5.40395,"volume":1673.5699462890625},{"timestamp":1742373900000,"open":5.40396,"high":5.40396,"low":5.40307,"close":5.40312,"volume":121.13999938964844},{"timestamp":1742373960000,"open":5.4156,"high":5.41563,"low":5.41502,"close":5.41554,"volume":207.2100067138672},{"timestamp":1742374080000,"open":5.40809,"high":5.44258,"low":5.4076,"close":5.40805,"volume":1041.739990234375},{"timestamp":1742374140000,"open":5.40819,"high":5.41501,"low":5.40779,"close":5.41501,"volume":1089.5699462890625},{"timestamp":1742374200000,"open":5.41499,"high":5.42044,"low":5.41475,"close":5.42041,"volume":1130.760009765625},{"timestamp":1742374260000,"open":5.42042,"high":5.43669,"low":5.41217,"close":5.4156,"volume":1476.489990234375},{"timestamp":1742374320000,"open":5.41559,"high":5.41561,"low":5.39428,"close":5.39705,"volume":437.989990234375},{"timestamp":1742374380000,"open":5.39428,"high":5.42683,"low":5.39425,"close":5.39694,"volume":428.6700134277344},{"timestamp":1742374440000,"open":5.39698,"high":5.40773,"low":5.39439,"close":5.40317,"volume":1207.22998046875},{"timestamp":1742374500000,"open":5.40314,"high":5.42256,"low":5.4015,"close":5.41852,"volume":1383.9300537109375},{"timestamp":1742374560000,"open":5.41856,"high":5.4219,"low":5.39634,"close":5.39824,"volume":1395.1600341796875},{"timestamp":1742374620000,"open":5.39893,"high":5.41698,"low":5.39549,"close":5.40869,"volume":1620.739990234375},{"timestamp":1742374680000,"open":5.40869,"high":5.41855,"low":5.39514,"close":5.41013,"volume":2111.3701171875},{"timestamp":1742374740000,"open":5.41013,"high":5.41884,"low":5.3991,"close":5.40856,"volume":1563.449951171875},{"timestamp":1742374800000,"open":5.40859,"high":5.42285,"low":5.39913,"close":5.41001,"volume":2019.3900146484375},{"timestamp":1742374860000,"open":5.40993,"high":5.41091,"low":5.37033,"close":5.37033,"volume":1107.9599609375},{"timestamp":1742374920000,"open":5.37034,"high":5.38999,"low":5.35347,"close":5.35347,"volume":1238.550048828125},{"timestamp":1742374980000,"open":5.35347,"high":5.39213,"low":5.35344,"close":5.39198,"volume":1361.72998046875},{"timestamp":1742375040000,"open":5.39194,"high":5.39194,"low":5.35316,"close":5.37391,"volume":822.5},{"timestamp":1742375100000,"open":5.37414,"high":5.41091,"low":5.37414,"close":5.4109,"volume":1145},{"timestamp":1742375160000,"open":5.4109,"high":5.41156,"low":5.39854,"close":5.40132,"volume":590.8400268554688},{"timestamp":1742375220000,"open":5.40135,"high":5.40229,"low":5.40095,"close":5.40198,"volume":537.7100219726562},{"timestamp":1742375280000,"open":5.40197,"high":5.41558,"low":5.40162,"close":5.40276,"volume":1198.9100341796875},{"timestamp":1742375340000,"open":5.40275,"high":5.42415,"low":5.40159,"close":5.4126,"volume":1388.1300048828125},{"timestamp":1742375400000,"open":5.41267,"high":5.41296,"low":5.40155,"close":5.40199,"volume":1017.1199951171875},{"timestamp":1742375460000,"open":5.40198,"high":5.40198,"low":5.38146,"close":5.38175,"volume":1068.27001953125},{"timestamp":1742375520000,"open":5.38175,"high":5.38843,"low":5.35824,"close":5.37787,"volume":907.489990234375},{"timestamp":1742375580000,"open":5.37651,"high":5.386,"low":5.37634,"close":5.38525,"volume":1748.6800537109375},{"timestamp":1742375640000,"open":5.38527,"high":5.38958,"low":5.38229,"close":5.38804,"volume":1745.27001953125},{"timestamp":1742375700000,"open":5.38804,"high":5.39227,"low":5.388,"close":5.39214,"volume":1321.3199462890625},{"timestamp":1742375760000,"open":5.39215,"high":5.39229,"low":5.38199,"close":5.38376,"volume":929.8200073242188},{"timestamp":1742375820000,"open":5.38376,"high":5.38508,"low":5.37576,"close":5.37584,"volume":2554.47998046875},{"timestamp":1742375880000,"open":5.37582,"high":5.37585,"low":5.3571,"close":5.37067,"volume":836.2000122070312},{"timestamp":1742375940000,"open":5.37062,"high":5.37544,"low":5.36896,"close":5.36913,"volume":1268.1400146484375},{"timestamp":1742376000000,"open":5.36912,"high":5.36965,"low":5.36807,"close":5.36814,"volume":908.9199829101562},{"timestamp":1742376060000,"open":5.36815,"high":5.36876,"low":5.36815,"close":5.36857,"volume":967.6400146484375},{"timestamp":1742376120000,"open":5.36858,"high":5.36894,"low":5.35408,"close":5.36085,"volume":1123.2900390625},{"timestamp":1742376180000,"open":5.36166,"high":5.36268,"low":5.35433,"close":5.35588,"volume":1353.4200439453125},{"timestamp":1742376240000,"open":5.35587,"high":5.35634,"low":5.34874,"close":5.34877,"volume":1070.239990234375},{"timestamp":1742376300000,"open":5.34877,"high":5.35125,"low":5.3473,"close":5.34759,"volume":1326.31005859375},{"timestamp":1742376360000,"open":5.34762,"high":5.35754,"low":5.3476,"close":5.3572,"volume":1061.8699951171875},{"timestamp":1742376420000,"open":5.35716,"high":5.36284,"low":5.35706,"close":5.36241,"volume":1131.6400146484375},{"timestamp":1742376480000,"open":5.36241,"high":5.37102,"low":5.36239,"close":5.36345,"volume":983.5599975585938},{"timestamp":1742376540000,"open":5.36345,"high":5.36345,"low":5.35533,"close":5.35566,"volume":1168.6400146484375},{"timestamp":1742376600000,"open":5.35584,"high":5.36234,"low":5.35534,"close":5.35781,"volume":903.8099975585938},{"timestamp":1742376660000,"open":5.35781,"high":5.35864,"low":5.33661,"close":5.34418,"volume":1448.9300537109375},{"timestamp":1742376720000,"open":5.3442,"high":5.35159,"low":5.34307,"close":5.34642,"volume":1132.4100341796875},{"timestamp":1742376780000,"open":5.34642,"high":5.35412,"low":5.34111,"close":5.34542,"volume":1235.8699951171875},{"timestamp":1742376840000,"open":5.34539,"high":5.34916,"low":5.34181,"close":5.34367,"volume":1102.8399658203125},{"timestamp":1742376900000,"open":5.34371,"high":5.35457,"low":5.33542,"close":5.33738,"volume":1059.4300537109375},{"timestamp":1742376960000,"open":5.33738,"high":5.33739,"low":5.33623,"close":5.33644,"volume":898.6599731445312},{"timestamp":1742377020000,"open":5.33645,"high":5.3471,"low":5.32701,"close":5.33333,"volume":1059.3499755859375},{"timestamp":1742377080000,"open":5.33332,"high":5.34711,"low":5.32029,"close":5.34065,"volume":1348.0400390625},{"timestamp":1742377140000,"open":5.34063,"high":5.34853,"low":5.33945,"close":5.34221,"volume":509.44000244140625},{"timestamp":1742377200000,"open":5.34221,"high":5.34631,"low":5.34061,"close":5.34547,"volume":787.5599975585938},{"timestamp":1742377260000,"open":5.34543,"high":5.3463,"low":5.34487,"close":5.34495,"volume":835.22998046875},{"timestamp":1742377320000,"open":5.34492,"high":5.34756,"low":5.34265,"close":5.34756,"volume":1325.8800048828125},{"timestamp":1742377380000,"open":5.34757,"high":5.34989,"low":5.34597,"close":5.34688,"volume":1125.489990234375},{"timestamp":1742377440000,"open":5.34683,"high":5.35184,"low":5.34509,"close":5.35172,"volume":1040.3699951171875},{"timestamp":1742377500000,"open":5.35172,"high":5.37639,"low":5.35103,"close":5.36013,"volume":1034.31005859375},{"timestamp":1742377560000,"open":5.36015,"high":5.36503,"low":5.3598,"close":5.36501,"volume":707.8300170898438},{"timestamp":1742377620000,"open":5.36502,"high":5.38893,"low":5.36096,"close":5.36696,"volume":833.3400268554688},{"timestamp":1742377680000,"open":5.36691,"high":5.38323,"low":5.36319,"close":5.36358,"volume":963.6699829101562},{"timestamp":1742377740000,"open":5.36363,"high":5.37168,"low":5.36358,"close":5.36925,"volume":1299.6600341796875},{"timestamp":1742377800000,"open":5.36923,"high":5.3694,"low":5.36752,"close":5.36933,"volume":956.0999755859375},{"timestamp":1742377860000,"open":5.36933,"high":5.39155,"low":5.36925,"close":5.39138,"volume":1248.030029296875},{"timestamp":1742377920000,"open":5.39143,"high":5.39157,"low":5.38744,"close":5.38754,"volume":554.02001953125},{"timestamp":1742377980000,"open":5.38755,"high":5.38755,"low":5.35246,"close":5.35426,"volume":1084.8499755859375},{"timestamp":1742378040000,"open":5.35424,"high":5.37869,"low":5.34859,"close":5.35255,"volume":1449.18994140625},{"timestamp":1742378100000,"open":5.35253,"high":5.36527,"low":5.35228,"close":5.36501,"volume":1522.0699462890625},{"timestamp":1742378160000,"open":5.36501,"high":5.39765,"low":5.36484,"close":5.39727,"volume":1594.43994140625},{"timestamp":1742378220000,"open":5.39728,"high":5.40381,"low":5.36539,"close":5.38385,"volume":1033.68994140625},{"timestamp":1742378280000,"open":5.38383,"high":5.39998,"low":5.38373,"close":5.39998,"volume":874.8200073242188},{"timestamp":1742378340000,"open":5.39998,"high":5.40939,"low":5.38402,"close":5.38873,"volume":1294.5999755859375},{"timestamp":1742378400000,"open":5.38872,"high":5.39241,"low":5.38869,"close":5.38914,"volume":816.6599731445312},{"timestamp":1742378460000,"open":5.38915,"high":5.41666,"low":5.38881,"close":5.40066,"volume":691.3300170898438},{"timestamp":1742378520000,"open":5.40066,"high":5.41002,"low":5.39807,"close":5.39836,"volume":607.3699951171875},{"timestamp":1742378580000,"open":5.39835,"high":5.40314,"low":5.39835,"close":5.40314,"volume":988.0399780273438},{"timestamp":1742378640000,"open":5.40315,"high":5.40441,"low":5.40303,"close":5.40416,"volume":626.8900146484375},{"timestamp":1742378700000,"open":5.40428,"high":5.41009,"low":5.4041,"close":5.41009,"volume":1131.6700439453125},{"timestamp":1742378760000,"open":5.41009,"high":5.4101,"low":5.3963,"close":5.39631,"volume":1341.6400146484375},{"timestamp":1742378820000,"open":5.3963,"high":5.39654,"low":5.38742,"close":5.39641,"volume":1352.3299560546875},{"timestamp":1742378880000,"open":5.39641,"high":5.39641,"low":5.38948,"close":5.39354,"volume":866.9500122070312},{"timestamp":1742378940000,"open":5.39353,"high":5.39938,"low":5.34941,"close":5.34941,"volume":1370.6300048828125},{"timestamp":1742379000000,"open":5.34941,"high":5.37137,"low":5.34941,"close":5.37137,"volume":1079.8499755859375},{"timestamp":1742379060000,"open":5.37137,"high":5.37851,"low":5.37083,"close":5.37841,"volume":1216.6700439453125},{"timestamp":1742379120000,"open":5.37841,"high":5.38069,"low":5.35771,"close":5.35802,"volume":1324.06005859375},{"timestamp":1742379180000,"open":5.36894,"high":5.37224,"low":5.35765,"close":5.35801,"volume":1589.6199951171875},{"timestamp":1742379240000,"open":5.35799,"high":5.36467,"low":5.35766,"close":5.36464,"volume":1381.9300537109375},{"timestamp":1742379300000,"open":5.36467,"high":5.38358,"low":5.36302,"close":5.36799,"volume":1576.1400146484375},{"timestamp":1742379360000,"open":5.36806,"high":5.37923,"low":5.36564,"close":5.37239,"volume":1413.550048828125},{"timestamp":1742379420000,"open":5.37238,"high":5.37561,"low":5.37079,"close":5.37146,"volume":1025.9100341796875},{"timestamp":1742379480000,"open":5.37145,"high":5.37421,"low":5.3688,"close":5.36951,"volume":1892.0899658203125},{"timestamp":1742379540000,"open":5.37049,"high":5.37333,"low":5.36997,"close":5.37125,"volume":1274.780029296875},{"timestamp":1742379600000,"open":5.37126,"high":5.37221,"low":5.36654,"close":5.36955,"volume":1676.4300537109375},{"timestamp":1742379660000,"open":5.36962,"high":5.37696,"low":5.3638,"close":5.37035,"volume":1404.280029296875},{"timestamp":1742379720000,"open":5.36998,"high":5.37102,"low":5.36061,"close":5.36061,"volume":984.4500122070312},{"timestamp":1742379780000,"open":5.36061,"high":5.36217,"low":5.32849,"close":5.33689,"volume":1229.52001953125},{"timestamp":1742379840000,"open":5.33466,"high":5.34381,"low":5.32155,"close":5.3224,"volume":1101.9200439453125},{"timestamp":1742379900000,"open":5.32432,"high":5.33789,"low":5.32179,"close":5.32413,"volume":1440.280029296875},{"timestamp":1742379960000,"open":5.32805,"high":5.33133,"low":5.32379,"close":5.32763,"volume":1372.8399658203125},{"timestamp":1742380020000,"open":5.32764,"high":5.33566,"low":5.32617,"close":5.33192,"volume":915.8400268554688},{"timestamp":1742380080000,"open":5.33217,"high":5.34254,"low":5.33172,"close":5.3389,"volume":1014.3599853515625},{"timestamp":1742380140000,"open":5.33888,"high":5.35181,"low":5.33344,"close":5.34552,"volume":1048.949951171875},{"timestamp":1742380200000,"open":5.34554,"high":5.35413,"low":5.34128,"close":5.34333,"volume":1357.5899658203125},{"timestamp":1742380260000,"open":5.34333,"high":5.35037,"low":5.34314,"close":5.3502,"volume":909.4500122070312},{"timestamp":1742380320000,"open":5.35021,"high":5.35202,"low":5.34214,"close":5.34314,"volume":1093.1800537109375},{"timestamp":1742380380000,"open":5.34308,"high":5.34693,"low":5.33832,"close":5.33835,"volume":1204.3299560546875},{"timestamp":1742380440000,"open":5.33837,"high":5.34035,"low":5.33829,"close":5.34033,"volume":1490.3900146484375},{"timestamp":1742380500000,"open":5.34035,"high":5.34502,"low":5.33948,"close":5.34499,"volume":1242.22998046875},{"timestamp":1742380560000,"open":5.34501,"high":5.3465,"low":5.3377,"close":5.3382,"volume":1040.2900390625},{"timestamp":1742380620000,"open":5.33821,"high":5.34058,"low":5.33621,"close":5.33838,"volume":928.5},{"timestamp":1742380680000,"open":5.33839,"high":5.33843,"low":5.32185,"close":5.32385,"volume":1084.8599853515625},{"timestamp":1742380740000,"open":5.32207,"high":5.3247,"low":5.30565,"close":5.30565,"volume":1394.1199951171875},{"timestamp":1742380800000,"open":5.30566,"high":5.30578,"low":5.28532,"close":5.28536,"volume":1065.1500244140625},{"timestamp":1742380860000,"open":5.28537,"high":5.28537,"low":5.25986,"close":5.26635,"volume":1302.550048828125},{"timestamp":1742380920000,"open":5.26751,"high":5.26794,"low":5.26617,"close":5.26776,"volume":1280.969970703125},{"timestamp":1742380980000,"open":5.26776,"high":5.26921,"low":5.26547,"close":5.26793,"volume":1067.9300537109375},{"timestamp":1742381040000,"open":5.26793,"high":5.2898,"low":5.26709,"close":5.283,"volume":1809.0799560546875},{"timestamp":1742381100000,"open":5.283,"high":5.29199,"low":5.28251,"close":5.2843,"volume":1289.3499755859375},{"timestamp":1742381160000,"open":5.2843,"high":5.29528,"low":5.28428,"close":5.29142,"volume":716.6900024414062},{"timestamp":1742381220000,"open":5.29177,"high":5.30128,"low":5.29045,"close":5.29724,"volume":1124.030029296875},{"timestamp":1742381280000,"open":5.29722,"high":5.32395,"low":5.29458,"close":5.31207,"volume":1313.6199951171875},{"timestamp":1742381340000,"open":5.31206,"high":5.31508,"low":5.31204,"close":5.31216,"volume":1133.9100341796875},{"timestamp":1742381400000,"open":5.31252,"high":5.31501,"low":5.31149,"close":5.31149,"volume":746.8499755859375},{"timestamp":1742381460000,"open":5.31149,"high":5.31329,"low":5.30233,"close":5.30247,"volume":845.8800048828125},{"timestamp":1742381520000,"open":5.30248,"high":5.3027,"low":5.29343,"close":5.29603,"volume":684.3699951171875},{"timestamp":1742381580000,"open":5.29602,"high":5.29717,"low":5.29398,"close":5.29398,"volume":702.9000244140625},{"timestamp":1742381640000,"open":5.29387,"high":5.29921,"low":5.29316,"close":5.29875,"volume":805.5399780273438},{"timestamp":1742381700000,"open":5.29875,"high":5.30275,"low":5.29321,"close":5.29423,"volume":907.739990234375},{"timestamp":1742381760000,"open":5.29424,"high":5.30156,"low":5.29097,"close":5.30152,"volume":617.530029296875},{"timestamp":1742381820000,"open":5.30152,"high":5.30838,"low":5.29279,"close":5.29816,"volume":524.25},{"timestamp":1742381880000,"open":5.29816,"high":5.29978,"low":5.29728,"close":5.29898,"volume":303.0299987792969},{"timestamp":1742381940000,"open":5.2991,"high":5.30675,"low":5.29606,"close":5.29705,"volume":686.8800048828125},{"timestamp":1742382000000,"open":5.29706,"high":5.29756,"low":5.29229,"close":5.29231,"volume":538.6400146484375},{"timestamp":1742382060000,"open":5.29363,"high":5.29555,"low":5.29114,"close":5.29493,"volume":471.55999755859375},{"timestamp":1742382120000,"open":5.29492,"high":5.29517,"low":5.29289,"close":5.29427,"volume":641.1900024414062},{"timestamp":1742382180000,"open":5.29427,"high":5.29672,"low":5.29354,"close":5.2944,"volume":766.02001953125},{"timestamp":1742382240000,"open":5.2944,"high":5.29633,"low":5.2944,"close":5.29588,"volume":684.75},{"timestamp":1742382300000,"open":5.29589,"high":5.29641,"low":5.29543,"close":5.29545,"volume":822.3900146484375},{"timestamp":1742382360000,"open":5.29544,"high":5.29677,"low":5.29217,"close":5.29247,"volume":885.1400146484375},{"timestamp":1742382420000,"open":5.29249,"high":5.29249,"low":5.29043,"close":5.29159,"volume":1387.06005859375},{"timestamp":1742382480000,"open":5.29159,"high":5.29192,"low":5.28792,"close":5.28857,"volume":1019.3099975585938},{"timestamp":1742382540000,"open":5.28831,"high":5.28831,"low":5.28778,"close":5.28801,"volume":717.2100219726562},{"timestamp":1742382600000,"open":5.288,"high":5.29107,"low":5.28793,"close":5.29106,"volume":600.52001953125},{"timestamp":1742382660000,"open":5.29113,"high":5.29113,"low":5.28149,"close":5.28474,"volume":1348.3800048828125},{"timestamp":1742382720000,"open":5.28474,"high":5.28494,"low":5.28156,"close":5.28229,"volume":1155.02001953125},{"timestamp":1742382780000,"open":5.2823,"high":5.28697,"low":5.28098,"close":5.28361,"volume":975.1500244140625},{"timestamp":1742382840000,"open":5.28358,"high":5.28907,"low":5.28046,"close":5.28263,"volume":912.7899780273438},{"timestamp":1742382900000,"open":5.28264,"high":5.28485,"low":5.2824,"close":5.28453,"volume":830.1400146484375},{"timestamp":1742382960000,"open":5.28456,"high":5.28931,"low":5.28407,"close":5.28687,"volume":965.1099853515625},{"timestamp":1742383020000,"open":5.28692,"high":5.28697,"low":5.28107,"close":5.28109,"volume":617.77001953125},{"timestamp":1742383080000,"open":5.28108,"high":5.28108,"low":5.28046,"close":5.28049,"volume":735.7000122070312},{"timestamp":1742383140000,"open":5.28053,"high":5.28086,"low":5.27656,"close":5.27656,"volume":973.2999877929688},{"timestamp":1742383200000,"open":5.27654,"high":5.27654,"low":5.26996,"close":5.27136,"volume":1322.77001953125},{"timestamp":1742383260000,"open":5.27137,"high":5.27214,"low":5.26086,"close":5.2639,"volume":961.4500122070312},{"timestamp":1742383320000,"open":5.26187,"high":5.26309,"low":5.26015,"close":5.26139,"volume":1151.3699951171875},{"timestamp":1742383380000,"open":5.26141,"high":5.27427,"low":5.26141,"close":5.26784,"volume":1496.489990234375},{"timestamp":1742383440000,"open":5.26783,"high":5.27247,"low":5.26657,"close":5.27223,"volume":1415.2900390625},{"timestamp":1742383500000,"open":5.26969,"high":5.27521,"low":5.26242,"close":5.26246,"volume":1348.3299560546875},{"timestamp":1742383560000,"open":5.26246,"high":5.26407,"low":5.26246,"close":5.26324,"volume":1173.3599853515625},{"timestamp":1742383620000,"open":5.26322,"high":5.26902,"low":5.26316,"close":5.26634,"volume":1113.18994140625},{"timestamp":1742383680000,"open":5.26696,"high":5.27223,"low":5.26696,"close":5.26816,"volume":884.0399780273438},{"timestamp":1742383740000,"open":5.26831,"high":5.26875,"low":5.26759,"close":5.26873,"volume":1245.31005859375},{"timestamp":1742383800000,"open":5.26873,"high":5.27165,"low":5.26769,"close":5.26947,"volume":1066.6199951171875},{"timestamp":1742383860000,"open":5.26949,"high":5.27275,"low":5.26892,"close":5.27266,"volume":598.280029296875},{"timestamp":1742383920000,"open":5.27197,"high":5.27455,"low":5.27112,"close":5.2737,"volume":654.1199951171875},{"timestamp":1742383980000,"open":5.27372,"high":5.27924,"low":5.27267,"close":5.27617,"volume":1126.6400146484375},{"timestamp":1742384040000,"open":5.27617,"high":5.2762,"low":5.2721,"close":5.27366,"volume":1271.0899658203125},{"timestamp":1742384100000,"open":5.27366,"high":5.2738,"low":5.27166,"close":5.27279,"volume":1343.4100341796875},{"timestamp":1742384160000,"open":5.27279,"high":5.2732,"low":5.27239,"close":5.27296,"volume":893.3200073242188},{"timestamp":1742384220000,"open":5.27296,"high":5.27326,"low":5.27237,"close":5.27321,"volume":701.9500122070312},{"timestamp":1742384280000,"open":5.27322,"high":5.27703,"low":5.27085,"close":5.2733,"volume":1326.1199951171875},{"timestamp":1742384340000,"open":5.27329,"high":5.27361,"low":5.27132,"close":5.27204,"volume":1391.3699951171875},{"timestamp":1742384400000,"open":5.27206,"high":5.27721,"low":5.27118,"close":5.27432,"volume":971.760009765625},{"timestamp":1742384460000,"open":5.27432,"high":5.27798,"low":5.2714,"close":5.27484,"volume":609.1799926757812},{"timestamp":1742384520000,"open":5.27482,"high":5.27514,"low":5.27416,"close":5.27434,"volume":812.6400146484375},{"timestamp":1742384580000,"open":5.27434,"high":5.27747,"low":5.27263,"close":5.27746,"volume":951.77001953125},{"timestamp":1742384640000,"open":5.27838,"high":5.28252,"low":5.27571,"close":5.27579,"volume":1053.18994140625},{"timestamp":1742384700000,"open":5.27578,"high":5.27743,"low":5.27578,"close":5.27649,"volume":804.0599975585938},{"timestamp":1742384760000,"open":5.27648,"high":5.28176,"low":5.27353,"close":5.27354,"volume":832.75},{"timestamp":1742384820000,"open":5.27354,"high":5.27842,"low":5.27332,"close":5.27483,"volume":542.7999877929688},{"timestamp":1742384880000,"open":5.27315,"high":5.27907,"low":5.27315,"close":5.27487,"volume":933.2999877929688},{"timestamp":1742384940000,"open":5.27489,"high":5.27492,"low":5.27435,"close":5.2748,"volume":624.7999877929688},{"timestamp":1742385000000,"open":5.27479,"high":5.27486,"low":5.27328,"close":5.2745,"volume":1008.52001953125},{"timestamp":1742385060000,"open":5.2745,"high":5.27467,"low":5.27347,"close":5.27442,"volume":896.1799926757812},{"timestamp":1742385120000,"open":5.27438,"high":5.28132,"low":5.27218,"close":5.27283,"volume":869.7899780273438},{"timestamp":1742385180000,"open":5.27286,"high":5.27524,"low":5.2725,"close":5.27523,"volume":968.8699951171875},{"timestamp":1742385240000,"open":5.27522,"high":5.27702,"low":5.27491,"close":5.27696,"volume":656.0399780273438},{"timestamp":1742385300000,"open":5.27696,"high":5.27716,"low":5.26485,"close":5.26811,"volume":978.2100219726562},{"timestamp":1742385360000,"open":5.26816,"high":5.26979,"low":5.26433,"close":5.26783,"volume":1731.1800537109375},{"timestamp":1742385420000,"open":5.26783,"high":5.26867,"low":5.26758,"close":5.26823,"volume":1605.7900390625},{"timestamp":1742385480000,"open":5.26825,"high":5.26885,"low":5.26712,"close":5.26724,"volume":1530.6099853515625},{"timestamp":1742385540000,"open":5.26726,"high":5.26731,"low":5.26024,"close":5.26024,"volume":1213.2900390625},{"timestamp":1742385600000,"open":5.26026,"high":5.2607,"low":5.26019,"close":5.26025,"volume":1409.6099853515625},{"timestamp":1742385660000,"open":5.26025,"high":5.26045,"low":5.25628,"close":5.25642,"volume":1368.25},{"timestamp":1742385720000,"open":5.25642,"high":5.25658,"low":5.25385,"close":5.25391,"volume":1083.25},{"timestamp":1742385780000,"open":5.2539,"high":5.25784,"low":5.2535,"close":5.25386,"volume":866.9500122070312},{"timestamp":1742385840000,"open":5.25408,"high":5.25874,"low":5.254,"close":5.25439,"volume":1356.02001953125},{"timestamp":1742385900000,"open":5.25441,"high":5.25826,"low":5.25407,"close":5.25571,"volume":1247.6300048828125},{"timestamp":1742385960000,"open":5.25527,"high":5.2558,"low":5.25425,"close":5.25487,"volume":1480.8399658203125},{"timestamp":1742386020000,"open":5.25488,"high":5.25524,"low":5.25453,"close":5.25485,"volume":1288.530029296875},{"timestamp":1742386080000,"open":5.25486,"high":5.26114,"low":5.2541,"close":5.2546,"volume":1431.989990234375},{"timestamp":1742386140000,"open":5.25452,"high":5.2546,"low":5.25414,"close":5.25427,"volume":855.47998046875},{"timestamp":1742386200000,"open":5.25429,"high":5.25555,"low":5.25414,"close":5.25495,"volume":601.1099853515625},{"timestamp":1742386260000,"open":5.25489,"high":5.25519,"low":5.25488,"close":5.25519,"volume":744.0999755859375},{"timestamp":1742386320000,"open":5.25519,"high":5.25567,"low":5.25475,"close":5.25564,"volume":959.5599975585938},{"timestamp":1742386380000,"open":5.25563,"high":5.25644,"low":5.25544,"close":5.25544,"volume":1026.800048828125},{"timestamp":1742386440000,"open":5.25521,"high":5.25559,"low":5.25494,"close":5.25502,"volume":674.8300170898438},{"timestamp":1742386500000,"open":5.25503,"high":5.2572,"low":5.25455,"close":5.25461,"volume":888.6799926757812},{"timestamp":1742386560000,"open":5.25461,"high":5.25589,"low":5.25454,"close":5.25588,"volume":910.25},{"timestamp":1742386620000,"open":5.25588,"high":5.25612,"low":5.2557,"close":5.25611,"volume":826.989990234375},{"timestamp":1742386680000,"open":5.25614,"high":5.25987,"low":5.25437,"close":5.2547,"volume":1153.969970703125},{"timestamp":1742386740000,"open":5.2547,"high":5.2565,"low":5.25443,"close":5.25501,"volume":1005.2899780273438},{"timestamp":1742386800000,"open":5.25498,"high":5.25514,"low":5.25024,"close":5.25112,"volume":1279.31005859375},{"timestamp":1742386860000,"open":5.25114,"high":5.25565,"low":5.25101,"close":5.25562,"volume":1445.0799560546875},{"timestamp":1742386920000,"open":5.25563,"high":5.25563,"low":5.25282,"close":5.25507,"volume":1022.1099853515625},{"timestamp":1742386980000,"open":5.25513,"high":5.25927,"low":5.25505,"close":5.25884,"volume":721.2999877929688},{"timestamp":1742387040000,"open":5.25884,"high":5.25884,"low":5.25368,"close":5.25676,"volume":1192.0400390625},{"timestamp":1742387100000,"open":5.25677,"high":5.25809,"low":5.25647,"close":5.25668,"volume":1043.8499755859375},{"timestamp":1742387160000,"open":5.25666,"high":5.25746,"low":5.25594,"close":5.25625,"volume":1367.1500244140625},{"timestamp":1742387220000,"open":5.25626,"high":5.25684,"low":5.25469,"close":5.2567,"volume":1287.0699462890625},{"timestamp":1742387280000,"open":5.25664,"high":5.2568,"low":5.25426,"close":5.25473,"volume":1260.93994140625},{"timestamp":1742387340000,"open":5.25474,"high":5.25509,"low":5.25417,"close":5.25429,"volume":890.2999877929688},{"timestamp":1742387400000,"open":5.25429,"high":5.25436,"low":5.25393,"close":5.25414,"volume":833.6900024414062},{"timestamp":1742387460000,"open":5.25414,"high":5.25431,"low":5.2541,"close":5.25419,"volume":663.0599975585938},{"timestamp":1742387520000,"open":5.25421,"high":5.25457,"low":5.2541,"close":5.25453,"volume":885.7000122070312},{"timestamp":1742387580000,"open":5.25451,"high":5.25465,"low":5.2466,"close":5.2466,"volume":1175.9200439453125},{"timestamp":1742387640000,"open":5.2466,"high":5.24667,"low":5.2418,"close":5.24189,"volume":827.989990234375},{"timestamp":1742387700000,"open":5.24067,"high":5.24067,"low":5.2235,"close":5.2235,"volume":1610.1400146484375},{"timestamp":1742387760000,"open":5.2235,"high":5.24206,"low":5.2235,"close":5.23521,"volume":1205.989990234375},{"timestamp":1742387820000,"open":5.23521,"high":5.23611,"low":5.23454,"close":5.23457,"volume":1036.300048828125},{"timestamp":1742387880000,"open":5.23455,"high":5.2361,"low":5.23444,"close":5.23466,"volume":997.8599853515625},{"timestamp":1742387940000,"open":5.23466,"high":5.23489,"low":5.23463,"close":5.23489,"volume":891.5},{"timestamp":1742388000000,"open":5.23491,"high":5.24068,"low":5.23478,"close":5.23644,"volume":1503.8299560546875},{"timestamp":1742388060000,"open":5.23643,"high":5.24068,"low":5.23643,"close":5.23802,"volume":1429.72998046875},{"timestamp":1742388120000,"open":5.23804,"high":5.24739,"low":5.23779,"close":5.24368,"volume":1418.1400146484375},{"timestamp":1742388180000,"open":5.24366,"high":5.24366,"low":5.23744,"close":5.24161,"volume":1099.949951171875},{"timestamp":1742388240000,"open":5.24165,"high":5.24568,"low":5.23934,"close":5.24559,"volume":928.0399780273438},{"timestamp":1742388300000,"open":5.24559,"high":5.24725,"low":5.23898,"close":5.24725,"volume":1519.5699462890625},{"timestamp":1742388360000,"open":5.24686,"high":5.25131,"low":5.24686,"close":5.25036,"volume":1216.489990234375},{"timestamp":1742388420000,"open":5.25039,"high":5.2539,"low":5.24837,"close":5.2535,"volume":1299.800048828125},{"timestamp":1742388480000,"open":5.2535,"high":5.2535,"low":5.25229,"close":5.2525,"volume":976.9000244140625},{"timestamp":1742388540000,"open":5.25248,"high":5.25321,"low":5.25238,"close":5.25304,"volume":1018.1500244140625},{"timestamp":1742388600000,"open":5.25298,"high":5.25299,"low":5.25116,"close":5.25147,"volume":1360.97998046875},{"timestamp":1742388660000,"open":5.2515,"high":5.25287,"low":5.25139,"close":5.25283,"volume":1173.2099609375},{"timestamp":1742388720000,"open":5.25283,"high":5.25417,"low":5.25267,"close":5.25414,"volume":1074.9200439453125},{"timestamp":1742388780000,"open":5.25414,"high":5.25471,"low":5.25397,"close":5.25466,"volume":1174.97998046875},{"timestamp":1742388840000,"open":5.25466,"high":5.25485,"low":5.25252,"close":5.25439,"volume":1280.56005859375},{"timestamp":1742388900000,"open":5.2544,"high":5.25446,"low":5.25378,"close":5.25378,"volume":1547.9300537109375},{"timestamp":1742388960000,"open":5.25376,"high":5.25425,"low":5.25364,"close":5.25385,"volume":1558.5999755859375},{"timestamp":1742389020000,"open":5.25383,"high":5.25552,"low":5.25323,"close":5.25485,"volume":1755.1700439453125},{"timestamp":1742389080000,"open":5.25485,"high":5.25492,"low":5.25113,"close":5.25178,"volume":1452.4599609375},{"timestamp":1742389140000,"open":5.25185,"high":5.25379,"low":5.24914,"close":5.25342,"volume":2031.3199462890625},{"timestamp":1742389200000,"open":5.25328,"high":5.2549,"low":5.25328,"close":5.25438,"volume":1532.22998046875},{"timestamp":1742389260000,"open":5.25442,"high":5.2548,"low":5.25385,"close":5.2542,"volume":1299.06005859375},{"timestamp":1742389320000,"open":5.25419,"high":5.25428,"low":5.23827,"close":5.25047,"volume":1666.699951171875},{"timestamp":1742389380000,"open":5.25035,"high":5.25384,"low":5.25035,"close":5.25313,"volume":1290.1700439453125},{"timestamp":1742389440000,"open":5.25311,"high":5.25497,"low":5.25294,"close":5.25426,"volume":1292.719970703125},{"timestamp":1742389500000,"open":5.25424,"high":5.25525,"low":5.25423,"close":5.25486,"volume":1335.1400146484375},{"timestamp":1742389560000,"open":5.25485,"high":5.25588,"low":5.25425,"close":5.25452,"volume":1674.31005859375},{"timestamp":1742389620000,"open":5.25454,"high":5.2573,"low":5.25434,"close":5.25728,"volume":2602.639892578125},{"timestamp":1742389680000,"open":5.25727,"high":5.25727,"low":5.25438,"close":5.25438,"volume":1844.199951171875},{"timestamp":1742389740000,"open":5.25442,"high":5.25464,"low":5.25422,"close":5.25462,"volume":1606.050048828125},{"timestamp":1742389800000,"open":5.25462,"high":5.25537,"low":5.25431,"close":5.25522,"volume":1358.6700439453125},{"timestamp":1742389860000,"open":5.25524,"high":5.25526,"low":5.25493,"close":5.25499,"volume":1431.75},{"timestamp":1742389920000,"open":5.25499,"high":5.25502,"low":5.25411,"close":5.25469,"volume":1215.4300537109375},{"timestamp":1742389980000,"open":5.25468,"high":5.25564,"low":5.25398,"close":5.25409,"volume":1285.4000244140625},{"timestamp":1742390040000,"open":5.2541,"high":5.25443,"low":5.25294,"close":5.25324,"volume":1554.9000244140625},{"timestamp":1742390100000,"open":5.25325,"high":5.25507,"low":5.25318,"close":5.25487,"volume":1554.6199951171875},{"timestamp":1742390160000,"open":5.25488,"high":5.25488,"low":5.25418,"close":5.25443,"volume":898.1099853515625},{"timestamp":1742390220000,"open":5.25443,"high":5.25444,"low":5.25276,"close":5.25406,"volume":996.530029296875},{"timestamp":1742390280000,"open":5.25407,"high":5.2547,"low":5.25323,"close":5.25325,"volume":1152.6800537109375},{"timestamp":1742390340000,"open":5.25326,"high":5.25363,"low":5.25255,"close":5.25338,"volume":1395.3699951171875},{"timestamp":1742390400000,"open":5.2534,"high":5.25445,"low":5.2533,"close":5.25398,"volume":1433.8800048828125},{"timestamp":1742390460000,"open":5.254,"high":5.25425,"low":5.25309,"close":5.25312,"volume":1190.3499755859375},{"timestamp":1742390520000,"open":5.25312,"high":5.25353,"low":5.25297,"close":5.25341,"volume":1187.3599853515625},{"timestamp":1742390580000,"open":5.25346,"high":5.25422,"low":5.25207,"close":5.2542,"volume":1277.6800537109375},{"timestamp":1742390640000,"open":5.25421,"high":5.25451,"low":5.25222,"close":5.25246,"volume":1648.4100341796875},{"timestamp":1742390700000,"open":5.25248,"high":5.25257,"low":5.25144,"close":5.25159,"volume":1195.25},{"timestamp":1742390760000,"open":5.25159,"high":5.25191,"low":5.25091,"close":5.25106,"volume":1936.5799560546875},{"timestamp":1742390820000,"open":5.25134,"high":5.25191,"low":5.25095,"close":5.25143,"volume":1760.68994140625},{"timestamp":1742390880000,"open":5.25143,"high":5.25175,"low":5.25002,"close":5.25103,"volume":2213.97998046875},{"timestamp":1742390940000,"open":5.25102,"high":5.25267,"low":5.25025,"close":5.2524,"volume":1883.050048828125},{"timestamp":1742391000000,"open":5.25241,"high":5.25255,"low":5.25185,"close":5.25248,"volume":1698.52001953125},{"timestamp":1742391060000,"open":5.25249,"high":5.25479,"low":5.25227,"close":5.25243,"volume":1876.9300537109375},{"timestamp":1742391120000,"open":5.25244,"high":5.25488,"low":5.25218,"close":5.25488,"volume":1375.0799560546875},{"timestamp":1742391180000,"open":5.25489,"high":5.25496,"low":5.25376,"close":5.25411,"volume":1197.7099609375},{"timestamp":1742391240000,"open":5.25409,"high":5.25487,"low":5.254,"close":5.25486,"volume":1335.1600341796875},{"timestamp":1742391300000,"open":5.25484,"high":5.25515,"low":5.25426,"close":5.25443,"volume":1106.7099609375},{"timestamp":1742391360000,"open":5.25437,"high":5.25489,"low":5.25431,"close":5.25483,"volume":1305.4100341796875},{"timestamp":1742391420000,"open":5.2548,"high":5.2549,"low":5.25456,"close":5.25456,"volume":1034.1199951171875},{"timestamp":1742391480000,"open":5.25454,"high":5.25498,"low":5.25435,"close":5.25472,"volume":802.1900024414062},{"timestamp":1742391540000,"open":5.25475,"high":5.25475,"low":5.25427,"close":5.25434,"volume":1034.260009765625},{"timestamp":1742391600000,"open":5.25434,"high":5.25564,"low":5.25411,"close":5.25517,"volume":1259.0699462890625},{"timestamp":1742391660000,"open":5.25518,"high":5.25554,"low":5.25461,"close":5.25465,"volume":1192.81005859375},{"timestamp":1742391720000,"open":5.25464,"high":5.25507,"low":5.25464,"close":5.25493,"volume":956.9099731445312},{"timestamp":1742391780000,"open":5.25492,"high":5.2551,"low":5.25455,"close":5.25468,"volume":998.4000244140625},{"timestamp":1742391840000,"open":5.25465,"high":5.25559,"low":5.25447,"close":5.25479,"volume":972.1099853515625},{"timestamp":1742391900000,"open":5.25478,"high":5.25481,"low":5.25343,"close":5.25465,"volume":1348.72998046875},{"timestamp":1742391960000,"open":5.2547,"high":5.25476,"low":5.25332,"close":5.25361,"volume":1533.719970703125},{"timestamp":1742392020000,"open":5.25358,"high":5.25409,"low":5.25313,"close":5.25393,"volume":1391.43994140625},{"timestamp":1742392080000,"open":5.25392,"high":5.25424,"low":5.25349,"close":5.25404,"volume":1208.56005859375},{"timestamp":1742392140000,"open":5.25404,"high":5.25417,"low":5.25354,"close":5.25417,"volume":1244.989990234375},{"timestamp":1742392200000,"open":5.25421,"high":5.25445,"low":5.25397,"close":5.25408,"volume":1410.1300048828125},{"timestamp":1742392260000,"open":5.25408,"high":5.25419,"low":5.25342,"close":5.25359,"volume":1290.949951171875},{"timestamp":1742392320000,"open":5.25358,"high":5.25364,"low":5.25308,"close":5.25362,"volume":1343.1300048828125},{"timestamp":1742392380000,"open":5.25362,"high":5.25436,"low":5.25338,"close":5.2534,"volume":1597.1800537109375},{"timestamp":1742392440000,"open":5.2534,"high":5.25386,"low":5.25319,"close":5.2532,"volume":1233.760009765625},{"timestamp":1742392500000,"open":5.25321,"high":5.25343,"low":5.25307,"close":5.25329,"volume":757.989990234375},{"timestamp":1742392560000,"open":5.25327,"high":5.25376,"low":5.25326,"close":5.25357,"volume":1229.8399658203125},{"timestamp":1742392620000,"open":5.25355,"high":5.2539,"low":5.25295,"close":5.25324,"volume":1308.239990234375},{"timestamp":1742392680000,"open":5.25324,"high":5.25412,"low":5.25324,"close":5.25401,"volume":1526.9599609375},{"timestamp":1742392740000,"open":5.254,"high":5.254,"low":5.25255,"close":5.25305,"volume":1251.6400146484375},{"timestamp":1742392800000,"open":5.25304,"high":5.25352,"low":5.25296,"close":5.25345,"volume":1713.280029296875},{"timestamp":1742392860000,"open":5.25343,"high":5.25351,"low":5.25246,"close":5.25339,"volume":1400.199951171875},{"timestamp":1742392920000,"open":5.2534,"high":5.25393,"low":5.25264,"close":5.25365,"volume":1258.8499755859375},{"timestamp":1742392980000,"open":5.25365,"high":5.25366,"low":5.25275,"close":5.25282,"volume":1156.949951171875},{"timestamp":1742393040000,"open":5.25281,"high":5.25403,"low":5.25278,"close":5.2538,"volume":1587.8499755859375},{"timestamp":1742393100000,"open":5.25379,"high":5.2539,"low":5.25341,"close":5.25389,"volume":1119.47998046875},{"timestamp":1742393160000,"open":5.25389,"high":5.25389,"low":5.25304,"close":5.25335,"volume":1194.8599853515625},{"timestamp":1742393220000,"open":5.25334,"high":5.25364,"low":5.25268,"close":5.25307,"volume":1184.8699951171875},{"timestamp":1742393280000,"open":5.25307,"high":5.25329,"low":5.25294,"close":5.25328,"volume":1176.949951171875},{"timestamp":1742393340000,"open":5.25329,"high":5.25342,"low":5.2526,"close":5.25325,"volume":1260.1099853515625},{"timestamp":1742393400000,"open":5.25325,"high":5.25437,"low":5.25324,"close":5.25407,"volume":1167.77001953125},{"timestamp":1742393460000,"open":5.25407,"high":5.25423,"low":5.25319,"close":5.25337,"volume":1047.75},{"timestamp":1742393520000,"open":5.25338,"high":5.25383,"low":5.25333,"close":5.25348,"volume":931.3599853515625},{"timestamp":1742393580000,"open":5.25346,"high":5.25361,"low":5.25335,"close":5.25351,"volume":1086.43994140625},{"timestamp":1742393640000,"open":5.25352,"high":5.25507,"low":5.25342,"close":5.2546,"volume":1184.3199462890625},{"timestamp":1742393700000,"open":5.25458,"high":5.256,"low":5.25423,"close":5.25599,"volume":1486.6400146484375},{"timestamp":1742393760000,"open":5.25591,"high":5.2587,"low":5.25548,"close":5.25732,"volume":3186.75},{"timestamp":1742393820000,"open":5.25735,"high":5.25939,"low":5.2563,"close":5.25938,"volume":3824.0400390625},{"timestamp":1742393880000,"open":5.25937,"high":5.2608,"low":5.25706,"close":5.2608,"volume":1948.280029296875},{"timestamp":1742393940000,"open":5.26078,"high":5.26094,"low":5.25728,"close":5.25823,"volume":1493.489990234375},{"timestamp":1742394000000,"open":5.25826,"high":5.25924,"low":5.2561,"close":5.25784,"volume":1894.72998046875},{"timestamp":1742394060000,"open":5.25779,"high":5.25831,"low":5.25505,"close":5.25645,"volume":2119.10009765625},{"timestamp":1742394120000,"open":5.25691,"high":5.25779,"low":5.2555,"close":5.25615,"volume":2515.18994140625},{"timestamp":1742394180000,"open":5.25615,"high":5.25736,"low":5.25498,"close":5.25611,"volume":2633.02001953125},{"timestamp":1742394240000,"open":5.2562,"high":5.25703,"low":5.25573,"close":5.25695,"volume":2609.419921875},{"timestamp":1742394300000,"open":5.25702,"high":5.25741,"low":5.25668,"close":5.2574,"volume":2030.969970703125},{"timestamp":1742394360000,"open":5.25735,"high":5.2582,"low":5.25711,"close":5.25809,"volume":2361.89990234375},{"timestamp":1742394420000,"open":5.2581,"high":5.25914,"low":5.25741,"close":5.25849,"volume":2590.52001953125},{"timestamp":1742394480000,"open":5.2585,"high":5.25906,"low":5.2565,"close":5.25673,"volume":1950.030029296875},{"timestamp":1742394540000,"open":5.25674,"high":5.25892,"low":5.25674,"close":5.25868,"volume":3150.199951171875},{"timestamp":1742394600000,"open":5.25883,"high":5.25896,"low":5.25745,"close":5.25765,"volume":2461.409912109375},{"timestamp":1742394660000,"open":5.25762,"high":5.25786,"low":5.25623,"close":5.25718,"volume":2226.22998046875},{"timestamp":1742394720000,"open":5.25717,"high":5.25848,"low":5.25561,"close":5.25797,"volume":3042.080078125},{"timestamp":1742394780000,"open":5.25802,"high":5.25826,"low":5.25343,"close":5.25441,"volume":2153.239990234375},{"timestamp":1742394840000,"open":5.25442,"high":5.25444,"low":5.2539,"close":5.25403,"volume":1267.050048828125},{"timestamp":1742394900000,"open":5.25402,"high":5.25481,"low":5.25399,"close":5.25478,"volume":1253.469970703125},{"timestamp":1742394960000,"open":5.25478,"high":5.2561,"low":5.25387,"close":5.25605,"volume":1329.4100341796875},{"timestamp":1742395020000,"open":5.25582,"high":5.25666,"low":5.25397,"close":5.25423,"volume":1183.47998046875},{"timestamp":1742395080000,"open":5.25424,"high":5.25531,"low":5.25395,"close":5.25524,"volume":1152.1300048828125},{"timestamp":1742395140000,"open":5.25522,"high":5.25537,"low":5.25462,"close":5.25484,"volume":737.3099975585938},{"timestamp":1742395200000,"open":5.25484,"high":5.25548,"low":5.25432,"close":5.25515,"volume":886.010009765625},{"timestamp":1742395260000,"open":5.25509,"high":5.25601,"low":5.25375,"close":5.25553,"volume":1219.6800537109375},{"timestamp":1742395320000,"open":5.2555,"high":5.25574,"low":5.25529,"close":5.25563,"volume":1325.5},{"timestamp":1742395380000,"open":5.25572,"high":5.25584,"low":5.25541,"close":5.25567,"volume":1468.5799560546875},{"timestamp":1742395440000,"open":5.25571,"high":5.25794,"low":5.25555,"close":5.25596,"volume":1493.260009765625},{"timestamp":1742395500000,"open":5.25599,"high":5.25843,"low":5.25587,"close":5.25734,"volume":2340.3798828125},{"timestamp":1742395560000,"open":5.25742,"high":5.25796,"low":5.2567,"close":5.25695,"volume":3419.280029296875},{"timestamp":1742395620000,"open":5.25699,"high":5.25708,"low":5.2564,"close":5.25656,"volume":3166.330078125},{"timestamp":1742395680000,"open":5.25661,"high":5.25908,"low":5.25649,"close":5.25821,"volume":2651.1201171875},{"timestamp":1742395740000,"open":5.25819,"high":5.25926,"low":5.25678,"close":5.25894,"volume":2751.75},{"timestamp":1742395800000,"open":5.25924,"high":5.26097,"low":5.25736,"close":5.25813,"volume":1805.8800048828125},{"timestamp":1742395860000,"open":5.25813,"high":5.25899,"low":5.25734,"close":5.25828,"volume":1668.47998046875},{"timestamp":1742395920000,"open":5.25828,"high":5.25837,"low":5.25628,"close":5.25628,"volume":1482.22998046875},{"timestamp":1742395980000,"open":5.25628,"high":5.25699,"low":5.25626,"close":5.25697,"volume":1485.9000244140625},{"timestamp":1742396040000,"open":5.257,"high":5.25711,"low":5.25626,"close":5.2564,"volume":1746.739990234375},{"timestamp":1742396100000,"open":5.25654,"high":5.25696,"low":5.25539,"close":5.25587,"volume":2789.449951171875},{"timestamp":1742396160000,"open":5.25604,"high":5.25604,"low":5.25452,"close":5.25493,"volume":1536.6700439453125},{"timestamp":1742396220000,"open":5.25493,"high":5.25493,"low":5.25239,"close":5.25239,"volume":1537.27001953125},{"timestamp":1742396280000,"open":5.25239,"high":5.25247,"low":5.2509,"close":5.2509,"volume":1162.75},{"timestamp":1742396340000,"open":5.2509,"high":5.25097,"low":5.23801,"close":5.2402,"volume":1252.0699462890625},{"timestamp":1742396400000,"open":5.2402,"high":5.24132,"low":5.23924,"close":5.24035,"volume":1560.969970703125},{"timestamp":1742396460000,"open":5.24027,"high":5.24167,"low":5.23494,"close":5.23494,"volume":1829.739990234375},{"timestamp":1742396520000,"open":5.23622,"high":5.23624,"low":5.23331,"close":5.23391,"volume":1444.5},{"timestamp":1742396580000,"open":5.23393,"high":5.23436,"low":5.23385,"close":5.23409,"volume":1307.300048828125},{"timestamp":1742396640000,"open":5.2341,"high":5.23417,"low":5.2335,"close":5.23384,"volume":747.97998046875},{"timestamp":1742396700000,"open":5.23382,"high":5.23392,"low":5.23341,"close":5.23341,"volume":1064.949951171875},{"timestamp":1742396760000,"open":5.23339,"high":5.23881,"low":5.23328,"close":5.23403,"volume":858.3599853515625},{"timestamp":1742396820000,"open":5.23403,"high":5.23469,"low":5.23402,"close":5.23421,"volume":864.6300048828125},{"timestamp":1742396880000,"open":5.23422,"high":5.23859,"low":5.2341,"close":5.23826,"volume":1332.5},{"timestamp":1742396940000,"open":5.23826,"high":5.23991,"low":5.23826,"close":5.23946,"volume":1790.989990234375},{"timestamp":1742397000000,"open":5.23947,"high":5.2406,"low":5.23712,"close":5.23773,"volume":1619.3399658203125},{"timestamp":1742397060000,"open":5.23766,"high":5.23867,"low":5.23763,"close":5.23793,"volume":939.3099975585938},{"timestamp":1742397120000,"open":5.23793,"high":5.23811,"low":5.23787,"close":5.23811,"volume":938.6500244140625},{"timestamp":1742397180000,"open":5.23812,"high":5.23847,"low":5.23749,"close":5.23841,"volume":959.1900024414062},{"timestamp":1742397240000,"open":5.2384,"high":5.2411,"low":5.23829,"close":5.2411,"volume":889.1699829101562},{"timestamp":1742397300000,"open":5.24112,"high":5.24121,"low":5.23803,"close":5.23898,"volume":1057.47998046875},{"timestamp":1742397360000,"open":5.23897,"high":5.23927,"low":5.23755,"close":5.23893,"volume":1797.1600341796875},{"timestamp":1742397420000,"open":5.23893,"high":5.24137,"low":5.23893,"close":5.24137,"volume":1072.75},{"timestamp":1742397480000,"open":5.24175,"high":5.24176,"low":5.24097,"close":5.24103,"volume":960.280029296875},{"timestamp":1742397540000,"open":5.24101,"high":5.24237,"low":5.23715,"close":5.241,"volume":1482.9100341796875},{"timestamp":1742397600000,"open":5.24099,"high":5.2459,"low":5.24094,"close":5.2454,"volume":1376.97998046875},{"timestamp":1742397660000,"open":5.24456,"high":5.24578,"low":5.24101,"close":5.24116,"volume":1129.5},{"timestamp":1742397720000,"open":5.24116,"high":5.24271,"low":5.24115,"close":5.24249,"volume":1206.530029296875},{"timestamp":1742397780000,"open":5.24249,"high":5.24264,"low":5.2416,"close":5.24205,"volume":875.3599853515625},{"timestamp":1742397840000,"open":5.24204,"high":5.24214,"low":5.24177,"close":5.24178,"volume":1189.0799560546875},{"timestamp":1742397900000,"open":5.24182,"high":5.24209,"low":5.24136,"close":5.24201,"volume":1489.22998046875},{"timestamp":1742397960000,"open":5.24201,"high":5.24213,"low":5.24165,"close":5.24211,"volume":1624.1700439453125},{"timestamp":1742398020000,"open":5.24211,"high":5.24213,"low":5.24129,"close":5.24129,"volume":1221.8399658203125},{"timestamp":1742398080000,"open":5.24129,"high":5.24132,"low":5.23669,"close":5.23672,"volume":1606.18994140625},{"timestamp":1742398140000,"open":5.23677,"high":5.23734,"low":5.23666,"close":5.23713,"volume":936.5599975585938},{"timestamp":1742398200000,"open":5.23698,"high":5.23709,"low":5.23633,"close":5.23642,"volume":1385.4599609375},{"timestamp":1742398260000,"open":5.23643,"high":5.23687,"low":5.23641,"close":5.23669,"volume":1327.0799560546875},{"timestamp":1742398320000,"open":5.23669,"high":5.23677,"low":5.23604,"close":5.23639,"volume":1316.449951171875},{"timestamp":1742398380000,"open":5.23635,"high":5.23701,"low":5.23595,"close":5.23596,"volume":1365.800048828125},{"timestamp":1742398440000,"open":5.23593,"high":5.23597,"low":5.23552,"close":5.23561,"volume":952.9299926757812},{"timestamp":1742398500000,"open":5.23577,"high":5.23914,"low":5.23498,"close":5.23561,"volume":1431.719970703125},{"timestamp":1742398560000,"open":5.23563,"high":5.23567,"low":5.23546,"close":5.23561,"volume":904.77001953125},{"timestamp":1742398620000,"open":5.23559,"high":5.2358,"low":5.2355,"close":5.23557,"volume":952.239990234375},{"timestamp":1742398680000,"open":5.23553,"high":5.24636,"low":5.23548,"close":5.23561,"volume":1165.6800537109375},{"timestamp":1742398740000,"open":5.2356,"high":5.23903,"low":5.23529,"close":5.23544,"volume":1273.6099853515625},{"timestamp":1742398800000,"open":5.23544,"high":5.24633,"low":5.23524,"close":5.23525,"volume":1029.06005859375},{"timestamp":1742398860000,"open":5.23524,"high":5.23795,"low":5.23456,"close":5.23564,"volume":1029.989990234375},{"timestamp":1742398920000,"open":5.23566,"high":5.23566,"low":5.22801,"close":5.22802,"volume":1148},{"timestamp":1742398980000,"open":5.22803,"high":5.23202,"low":5.22654,"close":5.2266,"volume":1326.9100341796875},{"timestamp":1742399040000,"open":5.22664,"high":5.2267,"low":5.2264,"close":5.22666,"volume":553.989990234375},{"timestamp":1742399100000,"open":5.2266,"high":5.22924,"low":5.22659,"close":5.22912,"volume":1003.030029296875},{"timestamp":1742399160000,"open":5.22915,"high":5.22916,"low":5.22158,"close":5.22165,"volume":1177.6300048828125},{"timestamp":1742399220000,"open":5.22148,"high":5.22152,"low":5.21791,"close":5.21794,"volume":1518.1800537109375},{"timestamp":1742399280000,"open":5.21795,"high":5.22655,"low":5.21792,"close":5.22651,"volume":991.0999755859375},{"timestamp":1742399340000,"open":5.22651,"high":5.22725,"low":5.22642,"close":5.22683,"volume":1924.4300537109375},{"timestamp":1742399400000,"open":5.22683,"high":5.22683,"low":5.21908,"close":5.2213,"volume":1551.25},{"timestamp":1742399460000,"open":5.22468,"high":5.22468,"low":5.21815,"close":5.21846,"volume":1516.4000244140625},{"timestamp":1742399520000,"open":5.21841,"high":5.22114,"low":5.21774,"close":5.22063,"volume":1341.56005859375},{"timestamp":1742399580000,"open":5.22062,"high":5.22088,"low":5.20821,"close":5.20823,"volume":1721.3299560546875},{"timestamp":1742399640000,"open":5.20823,"high":5.20968,"low":5.20542,"close":5.20542,"volume":1795.22998046875},{"timestamp":1742399700000,"open":5.20609,"high":5.21174,"low":5.20543,"close":5.21167,"volume":1015.969970703125},{"timestamp":1742399760000,"open":5.21167,"high":5.2152,"low":5.2081,"close":5.21494,"volume":1437.3199462890625},{"timestamp":1742399820000,"open":5.21495,"high":5.21495,"low":5.20612,"close":5.21167,"volume":1799.8399658203125},{"timestamp":1742399880000,"open":5.21169,"high":5.21289,"low":5.21028,"close":5.21248,"volume":1234.050048828125},{"timestamp":1742399940000,"open":5.21241,"high":5.21262,"low":5.2078,"close":5.20782,"volume":1202.2900390625},{"timestamp":1742400000000,"open":5.20782,"high":5.20813,"low":5.20766,"close":5.20789,"volume":1411.43994140625},{"timestamp":1742400060000,"open":5.20789,"high":5.20885,"low":5.20751,"close":5.20791,"volume":1289.2099609375},{"timestamp":1742400120000,"open":5.20794,"high":5.20817,"low":5.20733,"close":5.208,"volume":1082.43994140625},{"timestamp":1742400180000,"open":5.20796,"high":5.20804,"low":5.20587,"close":5.206,"volume":1434.260009765625},{"timestamp":1742400240000,"open":5.206,"high":5.20759,"low":5.20592,"close":5.20757,"volume":1149},{"timestamp":1742400300000,"open":5.20759,"high":5.2082,"low":5.20696,"close":5.2074,"volume":1163.3599853515625},{"timestamp":1742400360000,"open":5.20739,"high":5.21229,"low":5.20722,"close":5.20979,"volume":1392.780029296875},{"timestamp":1742400420000,"open":5.20982,"high":5.21117,"low":5.20966,"close":5.21115,"volume":1007.9500122070312},{"timestamp":1742400480000,"open":5.21111,"high":5.21192,"low":5.21101,"close":5.21152,"volume":820.6400146484375},{"timestamp":1742400540000,"open":5.21146,"high":5.2135,"low":5.21146,"close":5.21342,"volume":671.47998046875},{"timestamp":1742400600000,"open":5.21342,"high":5.21354,"low":5.21336,"close":5.21346,"volume":592.0900268554688},{"timestamp":1742400660000,"open":5.21345,"high":5.21347,"low":5.21134,"close":5.21145,"volume":480.17999267578125},{"timestamp":1742400720000,"open":5.2114,"high":5.21149,"low":5.21137,"close":5.21144,"volume":653.1900024414062},{"timestamp":1742400780000,"open":5.21143,"high":5.21169,"low":5.21143,"close":5.21149,"volume":814.72998046875},{"timestamp":1742400840000,"open":5.2115,"high":5.21177,"low":5.21143,"close":5.21159,"volume":609.8099975585938},{"timestamp":1742400900000,"open":5.21167,"high":5.21184,"low":5.21156,"close":5.21184,"volume":590.0999755859375},{"timestamp":1742400960000,"open":5.2118,"high":5.21184,"low":5.20789,"close":5.20806,"volume":932.7999877929688},{"timestamp":1742401020000,"open":5.20808,"high":5.20892,"low":5.20754,"close":5.20781,"volume":1063.6700439453125},{"timestamp":1742401080000,"open":5.20779,"high":5.20781,"low":5.2073,"close":5.20772,"volume":687.52001953125},{"timestamp":1742401140000,"open":5.20772,"high":5.20797,"low":5.20771,"close":5.20777,"volume":770.6699829101562},{"timestamp":1742401200000,"open":5.20778,"high":5.20832,"low":5.20766,"close":5.20816,"volume":893.219970703125},{"timestamp":1742401260000,"open":5.20815,"high":5.20828,"low":5.20815,"close":5.20827,"volume":545.5599975585938},{"timestamp":1742401320000,"open":5.20827,"high":5.20834,"low":5.20811,"close":5.20817,"volume":796.0999755859375},{"timestamp":1742401380000,"open":5.20819,"high":5.20819,"low":5.20748,"close":5.20766,"volume":539.0599975585938},{"timestamp":1742401440000,"open":5.20759,"high":5.20772,"low":5.2075,"close":5.20771,"volume":583.9400024414062},{"timestamp":1742401500000,"open":5.20769,"high":5.20781,"low":5.20764,"close":5.20765,"volume":648.5900268554688},{"timestamp":1742401560000,"open":5.20764,"high":5.20767,"low":5.20743,"close":5.20761,"volume":515.0399780273438},{"timestamp":1742401620000,"open":5.20759,"high":5.20869,"low":5.20758,"close":5.20851,"volume":1083.6600341796875},{"timestamp":1742401680000,"open":5.20853,"high":5.20922,"low":5.20815,"close":5.20833,"volume":612.4400024414062},{"timestamp":1742401740000,"open":5.20833,"high":5.20833,"low":5.20765,"close":5.20777,"volume":874.8099975585938},{"timestamp":1742401800000,"open":5.20781,"high":5.20863,"low":5.2075,"close":5.20757,"volume":1107.52001953125},{"timestamp":1742401860000,"open":5.20759,"high":5.2078,"low":5.20757,"close":5.20778,"volume":846.6199951171875},{"timestamp":1742401920000,"open":5.20775,"high":5.20779,"low":5.20685,"close":5.20688,"volume":994.0700073242188},{"timestamp":1742401980000,"open":5.20686,"high":5.20821,"low":5.2065,"close":5.20659,"volume":899.3900146484375},{"timestamp":1742402040000,"open":5.20659,"high":5.20668,"low":5.2065,"close":5.20667,"volume":583.0399780273438},{"timestamp":1742402100000,"open":5.20656,"high":5.20765,"low":5.20654,"close":5.20764,"volume":1007.8300170898438},{"timestamp":1742402160000,"open":5.20763,"high":5.20765,"low":5.20752,"close":5.20754,"volume":485.29998779296875},{"timestamp":1742402220000,"open":5.20753,"high":5.2078,"low":5.20746,"close":5.20771,"volume":695.280029296875},{"timestamp":1742402280000,"open":5.20773,"high":5.20786,"low":5.20765,"close":5.20772,"volume":650.3099975585938},{"timestamp":1742402340000,"open":5.2077,"high":5.20854,"low":5.20768,"close":5.20854,"volume":574.0399780273438},{"timestamp":1742402400000,"open":5.20852,"high":5.20852,"low":5.20802,"close":5.20815,"volume":592.5900268554688},{"timestamp":1742402460000,"open":5.20816,"high":5.21165,"low":5.20811,"close":5.21163,"volume":659.7100219726562},{"timestamp":1742402520000,"open":5.21165,"high":5.21192,"low":5.21165,"close":5.21168,"volume":715.27001953125},{"timestamp":1742402580000,"open":5.21166,"high":5.21184,"low":5.21162,"close":5.21173,"volume":598.510009765625},{"timestamp":1742402640000,"open":5.21173,"high":5.21593,"low":5.21173,"close":5.21592,"volume":599.4099731445312},{"timestamp":1742402700000,"open":5.21592,"high":5.21614,"low":5.21583,"close":5.21603,"volume":696.1699829101562},{"timestamp":1742402760000,"open":5.21601,"high":5.2161,"low":5.2159,"close":5.21608,"volume":574.1199951171875},{"timestamp":1742402820000,"open":5.21609,"high":5.21616,"low":5.21596,"close":5.21601,"volume":494.0400085449219},{"timestamp":1742402880000,"open":5.21603,"high":5.21613,"low":5.21601,"close":5.21604,"volume":432.489990234375},{"timestamp":1742402940000,"open":5.21589,"high":5.21851,"low":5.2149,"close":5.21569,"volume":656.0599975585938},{"timestamp":1742403000000,"open":5.2157,"high":5.21571,"low":5.21521,"close":5.21523,"volume":756.6699829101562},{"timestamp":1742403060000,"open":5.21522,"high":5.2156,"low":5.21488,"close":5.21488,"volume":778.1599731445312},{"timestamp":1742403120000,"open":5.21487,"high":5.21503,"low":5.21443,"close":5.21502,"volume":601.4000244140625},{"timestamp":1742403180000,"open":5.21501,"high":5.21503,"low":5.21462,"close":5.21485,"volume":560.4099731445312},{"timestamp":1742403240000,"open":5.21483,"high":5.21518,"low":5.21483,"close":5.21508,"volume":199.2100067138672},{"timestamp":1742403300000,"open":5.2151,"high":5.21511,"low":5.21406,"close":5.21505,"volume":213.61000061035156},{"timestamp":1742403360000,"open":5.21505,"high":5.21597,"low":5.21504,"close":5.21589,"volume":334.8500061035156},{"timestamp":1742403420000,"open":5.21591,"high":5.21631,"low":5.21006,"close":5.21008,"volume":516.4299926757812},{"timestamp":1742403480000,"open":5.21011,"high":5.2121,"low":5.21011,"close":5.21206,"volume":524.739990234375},{"timestamp":1742403540000,"open":5.21206,"high":5.2122,"low":5.21196,"close":5.21218,"volume":363.739990234375},{"timestamp":1742403600000,"open":5.21219,"high":5.2125,"low":5.21214,"close":5.21241,"volume":726.4199829101562},{"timestamp":1742403660000,"open":5.21241,"high":5.22395,"low":5.21173,"close":5.21941,"volume":948.1099853515625},{"timestamp":1742403720000,"open":5.2194,"high":5.21943,"low":5.21897,"close":5.21898,"volume":568.280029296875},{"timestamp":1742403780000,"open":5.21898,"high":5.21903,"low":5.21888,"close":5.21888,"volume":330},{"timestamp":1742403840000,"open":5.21888,"high":5.21904,"low":5.21874,"close":5.21903,"volume":230.44000244140625},{"timestamp":1742403900000,"open":5.21902,"high":5.2191,"low":5.21883,"close":5.21885,"volume":273.3800048828125},{"timestamp":1742403960000,"open":5.21884,"high":5.21905,"low":5.21861,"close":5.21899,"volume":883.5999755859375},{"timestamp":1742404020000,"open":5.22043,"high":5.22045,"low":5.21844,"close":5.21844,"volume":407.1199951171875},{"timestamp":1742404080000,"open":5.21844,"high":5.21846,"low":5.21683,"close":5.21779,"volume":527.1900024414062},{"timestamp":1742404140000,"open":5.2178,"high":5.22517,"low":5.21741,"close":5.21801,"volume":480.3299865722656},{"timestamp":1742404200000,"open":5.218,"high":5.22188,"low":5.21588,"close":5.21905,"volume":791.1599731445312},{"timestamp":1742404260000,"open":5.21902,"high":5.22183,"low":5.21838,"close":5.21879,"volume":691.2100219726562},{"timestamp":1742404320000,"open":5.21881,"high":5.21947,"low":5.21878,"close":5.21934,"volume":392.2799987792969},{"timestamp":1742404380000,"open":5.21933,"high":5.22738,"low":5.21828,"close":5.22702,"volume":499.8599853515625},{"timestamp":1742404440000,"open":5.22703,"high":5.2271,"low":5.22656,"close":5.22663,"volume":648.260009765625},{"timestamp":1742404500000,"open":5.22663,"high":5.22728,"low":5.22659,"close":5.22727,"volume":537.9099731445312},{"timestamp":1742404560000,"open":5.22729,"high":5.23536,"low":5.22727,"close":5.23535,"volume":826.5499877929688},{"timestamp":1742404620000,"open":5.23534,"high":5.23544,"low":5.2351,"close":5.23534,"volume":1007.9500122070312},{"timestamp":1742404680000,"open":5.23537,"high":5.23577,"low":5.23537,"close":5.23564,"volume":1161.06005859375},{"timestamp":1742404740000,"open":5.23566,"high":5.2357,"low":5.23339,"close":5.23355,"volume":1238.1099853515625},{"timestamp":1742404800000,"open":5.2335,"high":5.23657,"low":5.23331,"close":5.23657,"volume":621.6900024414062},{"timestamp":1742404860000,"open":5.23662,"high":5.23667,"low":5.23335,"close":5.23376,"volume":833.3099975585938},{"timestamp":1742404920000,"open":5.23375,"high":5.23404,"low":5.22712,"close":5.22714,"volume":874.739990234375},{"timestamp":1742404980000,"open":5.22724,"high":5.22735,"low":5.22707,"close":5.22719,"volume":896.9600219726562},{"timestamp":1742405040000,"open":5.22718,"high":5.23199,"low":5.22684,"close":5.22735,"volume":935.969970703125},{"timestamp":1742405100000,"open":5.22734,"high":5.22749,"low":5.22715,"close":5.22738,"volume":1078.9000244140625},{"timestamp":1742405160000,"open":5.22737,"high":5.23332,"low":5.22723,"close":5.22796,"volume":1141.8399658203125},{"timestamp":1742405220000,"open":5.22797,"high":5.22797,"low":5.22787,"close":5.22789,"volume":1217.27001953125},{"timestamp":1742405280000,"open":5.22787,"high":5.22805,"low":5.22785,"close":5.22793,"volume":1136.5899658203125},{"timestamp":1742405340000,"open":5.22791,"high":5.2315,"low":5.22648,"close":5.22681,"volume":1290.97998046875},{"timestamp":1742405400000,"open":5.22681,"high":5.2273,"low":5.22496,"close":5.22623,"volume":1349.8399658203125},{"timestamp":1742405460000,"open":5.22625,"high":5.23114,"low":5.22622,"close":5.22654,"volume":1193.6099853515625},{"timestamp":1742405520000,"open":5.22654,"high":5.22713,"low":5.22654,"close":5.22702,"volume":596.2999877929688},{"timestamp":1742405580000,"open":5.227,"high":5.227,"low":5.22684,"close":5.22684,"volume":1034.1300048828125},{"timestamp":1742405640000,"open":5.22684,"high":5.22708,"low":5.22676,"close":5.22706,"volume":792},{"timestamp":1742405700000,"open":5.22706,"high":5.22708,"low":5.22678,"close":5.22678,"volume":741.4000244140625},{"timestamp":1742405760000,"open":5.2268,"high":5.22689,"low":5.22623,"close":5.22623,"volume":1120.280029296875},{"timestamp":1742405820000,"open":5.22625,"high":5.233,"low":5.22622,"close":5.23299,"volume":1002.4500122070312},{"timestamp":1742405880000,"open":5.233,"high":5.23316,"low":5.23278,"close":5.2328,"volume":989.2000122070312},{"timestamp":1742405940000,"open":5.23283,"high":5.23609,"low":5.23283,"close":5.23601,"volume":996.1699829101562},{"timestamp":1742406000000,"open":5.236,"high":5.23605,"low":5.23501,"close":5.2356,"volume":681.6500244140625},{"timestamp":1742406060000,"open":5.23557,"high":5.23582,"low":5.234,"close":5.23425,"volume":1002.27001953125},{"timestamp":1742406120000,"open":5.23426,"high":5.23837,"low":5.23419,"close":5.2347,"volume":1112.780029296875},{"timestamp":1742406180000,"open":5.2347,"high":5.23929,"low":5.2347,"close":5.23928,"volume":783.8900146484375},{"timestamp":1742406240000,"open":5.23928,"high":5.23937,"low":5.23917,"close":5.23925,"volume":717.72998046875},{"timestamp":1742406300000,"open":5.23926,"high":5.2395,"low":5.2386,"close":5.23863,"volume":422.8299865722656},{"timestamp":1742406360000,"open":5.2387,"high":5.24002,"low":5.23769,"close":5.23769,"volume":1123.550048828125},{"timestamp":1742406420000,"open":5.23768,"high":5.23811,"low":5.23724,"close":5.23726,"volume":829.9500122070312},{"timestamp":1742406480000,"open":5.23723,"high":5.23723,"low":5.23169,"close":5.23174,"volume":887.0999755859375},{"timestamp":1742406540000,"open":5.2317,"high":5.2363,"low":5.21951,"close":5.23606,"volume":388.95001220703125},{"timestamp":1742406600000,"open":5.23605,"high":5.23632,"low":5.23599,"close":5.23617,"volume":991.0599975585938},{"timestamp":1742406660000,"open":5.23614,"high":5.23651,"low":5.23578,"close":5.23648,"volume":865.9400024414062},{"timestamp":1742406720000,"open":5.23649,"high":5.23656,"low":5.2364,"close":5.23642,"volume":1082.489990234375},{"timestamp":1742406780000,"open":5.23645,"high":5.23672,"low":5.23644,"close":5.23663,"volume":997.3699951171875},{"timestamp":1742406840000,"open":5.23664,"high":5.23812,"low":5.23639,"close":5.23794,"volume":1693.449951171875},{"timestamp":1742406900000,"open":5.23787,"high":5.23787,"low":5.21917,"close":5.22253,"volume":1725.0799560546875},{"timestamp":1742406960000,"open":5.22252,"high":5.22286,"low":5.22252,"close":5.22284,"volume":1009.489990234375},{"timestamp":1742407020000,"open":5.22258,"high":5.22309,"low":5.22238,"close":5.22259,"volume":1286.300048828125},{"timestamp":1742407080000,"open":5.22475,"high":5.22475,"low":5.22242,"close":5.22249,"volume":1466.5},{"timestamp":1742407140000,"open":5.2225,"high":5.22272,"low":5.21638,"close":5.21823,"volume":1228.2900390625},{"timestamp":1742407260000,"open":5.23808,"high":5.23923,"low":5.23507,"close":5.23605,"volume":1163.6199951171875},{"timestamp":1742407320000,"open":5.23768,"high":5.24224,"low":5.23765,"close":5.24147,"volume":1073.239990234375},{"timestamp":1742407380000,"open":5.24147,"high":5.24202,"low":5.24139,"close":5.24166,"volume":1645.9000244140625},{"timestamp":1742407440000,"open":5.24166,"high":5.24257,"low":5.24057,"close":5.24228,"volume":1631.68994140625},{"timestamp":1742407500000,"open":5.24222,"high":5.24237,"low":5.24191,"close":5.24215,"volume":2195.050048828125},{"timestamp":1742407560000,"open":5.24215,"high":5.24236,"low":5.24138,"close":5.24146,"volume":1846.3199462890625},{"timestamp":1742407620000,"open":5.24142,"high":5.24173,"low":5.24107,"close":5.24173,"volume":1658.75},{"timestamp":1742407680000,"open":5.24175,"high":5.24253,"low":5.24151,"close":5.24239,"volume":1558.18994140625},{"timestamp":1742407740000,"open":5.24236,"high":5.24255,"low":5.24228,"close":5.24233,"volume":1021.97998046875},{"timestamp":1742407800000,"open":5.2423,"high":5.24313,"low":5.24215,"close":5.24311,"volume":1444.0799560546875},{"timestamp":1742407860000,"open":5.24311,"high":5.24328,"low":5.24273,"close":5.24273,"volume":1111.0899658203125},{"timestamp":1742407920000,"open":5.2427,"high":5.2438,"low":5.24269,"close":5.24327,"volume":1212.8399658203125},{"timestamp":1742407980000,"open":5.24325,"high":5.2434,"low":5.24312,"close":5.24321,"volume":1125.4599609375},{"timestamp":1742408040000,"open":5.24323,"high":5.24339,"low":5.2428,"close":5.24286,"volume":1169.4300537109375},{"timestamp":1742408100000,"open":5.24287,"high":5.24314,"low":5.24243,"close":5.24274,"volume":1560.3900146484375},{"timestamp":1742408160000,"open":5.24274,"high":5.24388,"low":5.24272,"close":5.24305,"volume":1374.6300048828125},{"timestamp":1742408220000,"open":5.24309,"high":5.2431,"low":5.24233,"close":5.2428,"volume":1480.47998046875},{"timestamp":1742408280000,"open":5.24279,"high":5.2435,"low":5.24248,"close":5.24277,"volume":1179.6300048828125},{"timestamp":1742408340000,"open":5.24278,"high":5.24286,"low":5.24248,"close":5.24248,"volume":1157.6099853515625},{"timestamp":1742408400000,"open":5.24248,"high":5.2438,"low":5.24242,"close":5.24379,"volume":313},{"timestamp":1742409060000,"open":5.25172,"high":5.25267,"low":5.25123,"close":5.25263,"volume":544.0999755859375},{"timestamp":1742409120000,"open":5.25265,"high":5.25284,"low":5.25253,"close":5.25258,"volume":864.6599731445312},{"timestamp":1742409180000,"open":5.25278,"high":5.25432,"low":5.25278,"close":5.2543,"volume":121.73999786376953},{"timestamp":1742409240000,"open":5.25405,"high":5.25409,"low":5.25385,"close":5.25401,"volume":222.4499969482422},{"timestamp":1742409300000,"open":5.25369,"high":5.25524,"low":5.25342,"close":5.25524,"volume":1321.8699951171875},{"timestamp":1742409360000,"open":5.25527,"high":5.25567,"low":5.25349,"close":5.25352,"volume":1346.77001953125},{"timestamp":1742409420000,"open":5.25387,"high":5.25393,"low":5.25151,"close":5.25378,"volume":124.80000305175781},{"timestamp":1742409480000,"open":5.25351,"high":5.25351,"low":5.25126,"close":5.25139,"volume":271.2099914550781},{"timestamp":1742409540000,"open":5.24553,"high":5.24575,"low":5.24498,"close":5.24514,"volume":1165.8299560546875},{"timestamp":1742409600000,"open":5.24514,"high":5.24911,"low":5.24514,"close":5.24886,"volume":1446.6700439453125},{"timestamp":1742409660000,"open":5.24888,"high":5.24891,"low":5.24709,"close":5.24709,"volume":1100.699951171875},{"timestamp":1742409720000,"open":5.24708,"high":5.24728,"low":5.24699,"close":5.24723,"volume":1880.6800537109375},{"timestamp":1742409780000,"open":5.24724,"high":5.24932,"low":5.24721,"close":5.24878,"volume":1347.469970703125},{"timestamp":1742409840000,"open":5.24879,"high":5.25022,"low":5.24858,"close":5.25022,"volume":369.489990234375},{"timestamp":1742409900000,"open":5.24945,"high":5.24954,"low":5.24882,"close":5.24891,"volume":1405.6400146484375},{"timestamp":1742409960000,"open":5.24892,"high":5.24931,"low":5.24875,"close":5.24884,"volume":1944.989990234375},{"timestamp":1742410020000,"open":5.24888,"high":5.24902,"low":5.24843,"close":5.24893,"volume":515.1400146484375},{"timestamp":1742410080000,"open":5.24783,"high":5.24789,"low":5.24773,"close":5.24774,"volume":133.58999633789062},{"timestamp":1742414280000,"open":5.24659,"high":5.2483,"low":5.24598,"close":5.24642,"volume":813.260009765625},{"timestamp":1742414340000,"open":5.24642,"high":5.24979,"low":5.24616,"close":5.24818,"volume":872.02001953125},{"timestamp":1742414400000,"open":5.24833,"high":5.25381,"low":5.24745,"close":5.25151,"volume":1775.5799560546875},{"timestamp":1742414460000,"open":5.25129,"high":5.25388,"low":5.24922,"close":5.24922,"volume":1342.739990234375},{"timestamp":1742414520000,"open":5.25048,"high":5.25382,"low":5.24852,"close":5.25046,"volume":948.7999877929688},{"timestamp":1742415240000,"open":5.2531,"high":5.25512,"low":5.25309,"close":5.25315,"volume":902.2999877929688},{"timestamp":1742415300000,"open":5.2531,"high":5.25538,"low":5.2531,"close":5.25356,"volume":546.2000122070312},{"timestamp":1742415360000,"open":5.25362,"high":5.25492,"low":5.25311,"close":5.25328,"volume":606.510009765625},{"timestamp":1742415420000,"open":5.25545,"high":5.25555,"low":5.25326,"close":5.25546,"volume":803.5499877929688},{"timestamp":1742415480000,"open":5.25547,"high":5.25547,"low":5.25324,"close":5.25324,"volume":779.1400146484375},{"timestamp":1742415540000,"open":5.25329,"high":5.25578,"low":5.25326,"close":5.25392,"volume":679.719970703125},{"timestamp":1742415600000,"open":5.25391,"high":5.2557,"low":5.25361,"close":5.25361,"volume":590.9500122070312},{"timestamp":1742415660000,"open":5.25354,"high":5.25357,"low":5.2518,"close":5.2518,"volume":136.50999450683594},{"timestamp":1742418720000,"open":5.2586,"high":5.2586,"low":5.2586,"close":5.2586,"volume":70.22000122070312},{"timestamp":1742418960000,"open":5.25819,"high":5.25849,"low":5.25819,"close":5.25849,"volume":105.30000305175781},{"timestamp":1742419020000,"open":5.25852,"high":5.25855,"low":5.2585,"close":5.25854,"volume":35.099998474121094},{"timestamp":1742419080000,"open":5.25877,"high":5.25877,"low":5.25877,"close":5.25877,"volume":11.699999809265137},{"timestamp":1742419140000,"open":5.2588,"high":5.25912,"low":5.2588,"close":5.25912,"volume":76.05000305175781},{"timestamp":1742419200000,"open":5.25913,"high":5.26013,"low":5.25913,"close":5.25993,"volume":52.650001525878906},{"timestamp":1742419260000,"open":5.25994,"high":5.25994,"low":5.25927,"close":5.25942,"volume":35.099998474121094},{"timestamp":1742419320000,"open":5.25943,"high":5.26019,"low":5.25913,"close":5.25969,"volume":778.3099975585938},{"timestamp":1742419380000,"open":5.2597,"high":5.26029,"low":5.2597,"close":5.26029,"volume":433.0400085449219},{"timestamp":1742419440000,"open":5.26021,"high":5.2603,"low":5.26002,"close":5.2601,"volume":70.19999694824219},{"timestamp":1742419500000,"open":5.26011,"high":5.26026,"low":5.25932,"close":5.25971,"volume":627.1500244140625},{"timestamp":1742419560000,"open":5.25972,"high":5.25972,"low":5.25934,"close":5.25935,"volume":187.25999450683594},{"timestamp":1742419620000,"open":5.25902,"high":5.25903,"low":5.25769,"close":5.25769,"volume":409.6400146484375},{"timestamp":1742419680000,"open":5.25769,"high":5.2579,"low":5.25769,"close":5.25788,"volume":526.6799926757812},{"timestamp":1742419740000,"open":5.25789,"high":5.25806,"low":5.25789,"close":5.25806,"volume":183.3699951171875},{"timestamp":1742419800000,"open":5.25863,"high":5.26,"low":5.25863,"close":5.25987,"volume":99.4800033569336},{"timestamp":1742419860000,"open":5.26,"high":5.2605,"low":5.26,"close":5.2605,"volume":17.549999237060547},{"timestamp":1742419920000,"open":5.26054,"high":5.26066,"low":5.25814,"close":5.25877,"volume":314.04998779296875},{"timestamp":1742419980000,"open":5.25887,"high":5.26123,"low":5.25887,"close":5.26123,"volume":6.619999885559082},{"timestamp":1742420040000,"open":5.25878,"high":5.26132,"low":5.25878,"close":5.26132,"volume":124.45999908447266},{"timestamp":1742420100000,"open":5.25879,"high":5.2588,"low":5.25801,"close":5.25801,"volume":119.37000274658203},{"timestamp":1742420160000,"open":5.25845,"high":5.25932,"low":5.25845,"close":5.25932,"volume":178.6699981689453},{"timestamp":1742420220000,"open":5.25852,"high":5.26044,"low":5.25852,"close":5.26044,"volume":6.619999885559082},{"timestamp":1742420280000,"open":5.26057,"high":5.26058,"low":5.26057,"close":5.26058,"volume":292.6000061035156},{"timestamp":1742420340000,"open":5.26058,"high":5.26329,"low":5.26058,"close":5.26296,"volume":17.09000015258789},{"timestamp":1742420400000,"open":5.26292,"high":5.26299,"low":5.26292,"close":5.26294,"volume":23.399999618530273},{"timestamp":1742420460000,"open":5.26349,"high":5.26349,"low":5.26349,"close":5.26349,"volume":5.849999904632568},{"timestamp":1742421060000,"open":5.26522,"high":5.2662,"low":5.26394,"close":5.26394,"volume":49.13999938964844},{"timestamp":1742421120000,"open":5.26395,"high":5.26395,"low":5.26355,"close":5.26355,"volume":86.19000244140625},{"timestamp":1742421180000,"open":5.26325,"high":5.26551,"low":5.26317,"close":5.26551,"volume":111.55000305175781},{"timestamp":1742421240000,"open":5.2655,"high":5.26551,"low":5.26548,"close":5.26549,"volume":40.95000076293945},{"timestamp":1742421300000,"open":5.2632,"high":5.26324,"low":5.2632,"close":5.26324,"volume":468.1600036621094},{"timestamp":1742421360000,"open":5.26325,"high":5.26336,"low":5.26324,"close":5.26336,"volume":355.010009765625},{"timestamp":1742421420000,"open":5.26336,"high":5.26338,"low":5.26312,"close":5.26328,"volume":365.80999755859375},{"timestamp":1742421480000,"open":5.26296,"high":5.26297,"low":5.26296,"close":5.26297,"volume":2.309999942779541},{"timestamp":1742421540000,"open":5.26333,"high":5.26333,"low":5.26333,"close":5.26333,"volume":59.29999923706055},{"timestamp":1742421600000,"open":5.26357,"high":5.26535,"low":5.26357,"close":5.26534,"volume":58.5},{"timestamp":1742422620000,"open":5.2526,"high":5.2526,"low":5.25259,"close":5.25259,"volume":17.549999237060547},{"timestamp":1742422680000,"open":5.25257,"high":5.25257,"low":5.25253,"close":5.25253,"volume":11.699999809265137},{"timestamp":1742422980000,"open":5.25263,"high":5.25264,"low":5.25263,"close":5.25264,"volume":52},{"timestamp":1742423040000,"open":5.25263,"high":5.25609,"low":5.25263,"close":5.25609,"volume":31.200000762939453},{"timestamp":1742423100000,"open":5.2561,"high":5.25864,"low":5.2561,"close":5.25862,"volume":93.5999984741211},{"timestamp":1742423160000,"open":5.25816,"high":5.26011,"low":5.25816,"close":5.25967,"volume":42.900001525878906},{"timestamp":1742423220000,"open":5.25999,"high":5.26001,"low":5.25967,"close":5.25967,"volume":52.65999984741211},{"timestamp":1742423280000,"open":5.25967,"high":5.26003,"low":5.25967,"close":5.25967,"volume":70.19999694824219},{"timestamp":1742423340000,"open":5.25816,"high":5.25816,"low":5.25798,"close":5.25799,"volume":39},{"timestamp":1742423400000,"open":5.258,"high":5.2606,"low":5.258,"close":5.25887,"volume":356.6300048828125},{"timestamp":1742423460000,"open":5.25888,"high":5.26043,"low":5.25888,"close":5.26042,"volume":286.7699890136719},{"timestamp":1742423520000,"open":5.26042,"high":5.26043,"low":5.25898,"close":5.25955,"volume":201.1300048828125},{"timestamp":1742423580000,"open":5.25955,"high":5.25956,"low":5.25821,"close":5.25823,"volume":127.47000122070312},{"timestamp":1742423640000,"open":5.25824,"high":5.25839,"low":5.25823,"close":5.25839,"volume":163.8000030517578},{"timestamp":1742423700000,"open":5.25838,"high":5.2584,"low":5.25734,"close":5.2576,"volume":450.45001220703125},{"timestamp":1742423760000,"open":5.25769,"high":5.25953,"low":5.25748,"close":5.25914,"volume":139.49000549316406},{"timestamp":1742423820000,"open":5.25908,"high":5.25946,"low":5.25875,"close":5.25924,"volume":63.90999984741211},{"timestamp":1742423880000,"open":5.25924,"high":5.25924,"low":5.25803,"close":5.25875,"volume":43.2599983215332},{"timestamp":1742423940000,"open":5.25875,"high":5.25959,"low":5.25771,"close":5.25786,"volume":222.9199981689453},{"timestamp":1742424000000,"open":5.25782,"high":5.25899,"low":5.25768,"close":5.25889,"volume":123.62999725341797},{"timestamp":1742424060000,"open":5.25978,"high":5.26063,"low":5.25971,"close":5.26063,"volume":46.79999923706055},{"timestamp":1742424120000,"open":5.26051,"high":5.26066,"low":5.25971,"close":5.26055,"volume":94.37000274658203},{"timestamp":1742424180000,"open":5.26055,"high":5.26055,"low":5.25775,"close":5.25783,"volume":40.95000076293945},{"timestamp":1742424240000,"open":5.25784,"high":5.25784,"low":5.25784,"close":5.25784,"volume":5.849999904632568},{"timestamp":1742424300000,"open":5.25783,"high":5.25942,"low":5.25765,"close":5.25942,"volume":81.44000244140625},{"timestamp":1742424360000,"open":5.25932,"high":5.26057,"low":5.25932,"close":5.26031,"volume":309.5899963378906},{"timestamp":1742424420000,"open":5.25983,"high":5.26053,"low":5.2577,"close":5.25822,"volume":941.8499755859375},{"timestamp":1742424480000,"open":5.25813,"high":5.25918,"low":5.25786,"close":5.25868,"volume":737.0999755859375},{"timestamp":1742424540000,"open":5.25868,"high":5.26066,"low":5.25815,"close":5.26036,"volume":788.27001953125},{"timestamp":1742424600000,"open":5.26044,"high":5.26076,"low":5.25972,"close":5.25979,"volume":514.7999877929688},{"timestamp":1742424660000,"open":5.25976,"high":5.25989,"low":5.25953,"close":5.25964,"volume":374.3999938964844},{"timestamp":1742424720000,"open":5.25951,"high":5.26117,"low":5.25951,"close":5.26088,"volume":573.2999877929688},{"timestamp":1742424780000,"open":5.26048,"high":5.26092,"low":5.2597,"close":5.25988,"volume":497.25},{"timestamp":1742424840000,"open":5.25981,"high":5.26048,"low":5.25918,"close":5.26018,"volume":616.2000122070312},{"timestamp":1742424900000,"open":5.25998,"high":5.26008,"low":5.2591,"close":5.25971,"volume":324.4800109863281},{"timestamp":1742424960000,"open":5.26035,"high":5.26035,"low":5.25872,"close":5.2589,"volume":58.5},{"timestamp":1742425020000,"open":5.2586,"high":5.25945,"low":5.25855,"close":5.25932,"volume":146.25},{"timestamp":1742425080000,"open":5.25925,"high":5.25985,"low":5.25862,"close":5.25985,"volume":36.650001525878906},{"timestamp":1742425140000,"open":5.25988,"high":5.25989,"low":5.25984,"close":5.25984,"volume":23.399999618530273},{"timestamp":1742425200000,"open":5.26043,"high":5.26065,"low":5.26042,"close":5.26061,"volume":204.75},{"timestamp":1742425260000,"open":5.26061,"high":5.26101,"low":5.26008,"close":5.26101,"volume":152.10000610351562},{"timestamp":1742425320000,"open":5.26101,"high":5.26151,"low":5.26042,"close":5.26042,"volume":216.4499969482422},{"timestamp":1742425380000,"open":5.26045,"high":5.26181,"low":5.2597,"close":5.26181,"volume":131.00999450683594},{"timestamp":1742425440000,"open":5.26137,"high":5.26162,"low":5.26137,"close":5.26162,"volume":24.829999923706055},{"timestamp":1742425500000,"open":5.26059,"high":5.26062,"low":5.26059,"close":5.26062,"volume":17.549999237060547},{"timestamp":1742425560000,"open":5.26062,"high":5.26146,"low":5.26004,"close":5.26006,"volume":134.5500030517578},{"timestamp":1742425620000,"open":5.26012,"high":5.26031,"low":5.26004,"close":5.26031,"volume":17.549999237060547},{"timestamp":1742428200000,"open":5.25648,"high":5.26252,"low":5.25648,"close":5.26239,"volume":175.50999450683594},{"timestamp":1742428260000,"open":5.26238,"high":5.26273,"low":5.26232,"close":5.26266,"volume":405.6000061035156},{"timestamp":1742428320000,"open":5.26263,"high":5.26282,"low":5.26256,"close":5.26257,"volume":425.3599853515625},{"timestamp":1742428380000,"open":5.2626,"high":5.26264,"low":5.26255,"close":5.26256,"volume":249.60000610351562},{"timestamp":1742428440000,"open":5.26255,"high":5.26258,"low":5.26241,"close":5.26241,"volume":296.3999938964844},{"timestamp":1742428500000,"open":5.26247,"high":5.26249,"low":5.2622,"close":5.2622,"volume":397.79998779296875},{"timestamp":1742428560000,"open":5.26215,"high":5.26218,"low":5.26178,"close":5.26208,"volume":386.1099853515625},{"timestamp":1742428620000,"open":5.26209,"high":5.26219,"low":5.26206,"close":5.2621,"volume":305.19000244140625},{"timestamp":1742428680000,"open":5.2621,"high":5.26216,"low":5.26196,"close":5.26203,"volume":381.8500061035156},{"timestamp":1742428740000,"open":5.26192,"high":5.26201,"low":5.26118,"close":5.262,"volume":329.8699951171875}]