[{"timestamp":1742342400000,"open":5.0006,"high":5.0007,"low":4.9991,"close":4.9991,"volume":0.007379999849945307},{"timestamp":1742342460000,"open":4.9996,"high":5.0009,"low":4.9996,"close":5.0004,"volume":0.0027000000700354576},{"timestamp":1742342520000,"open":5.0004,"high":5.0011,"low":5.0004,"close":5.0011,"volume":0.00107999995816499},{"timestamp":1742342580000,"open":5.0012,"high":5.0015,"low":5.0011,"close":5.0015,"volume":0.0023399998899549246},{"timestamp":1742342640000,"open":5.0009,"high":5.0022,"low":5.0009,"close":5.002,"volume":0.003060000017285347},{"timestamp":1742342700000,"open":5.0022,"high":5.003,"low":5.0011,"close":5.0011,"volume":0.003599999938160181},{"timestamp":1742342760000,"open":5.0007,"high":5.0012,"low":5.0002,"close":5.0012,"volume":0.003599999938160181},{"timestamp":1742342820000,"open":5.0009,"high":5.0009,"low":5.0009,"close":5.0009,"volume":0.0008999999845400453},{"timestamp":1742342880000,"open":5.0023,"high":5.0024,"low":5.0014,"close":5.0024,"volume":0.002520000096410513},{"timestamp":1742342940000,"open":5.0031,"high":5.0047,"low":5.0029,"close":5.0029,"volume":0.003599999938160181},{"timestamp":1742343000000,"open":5.003,"high":5.0037,"low":5.0024,"close":5.0026,"volume":0.0044999998062849045},{"timestamp":1742343060000,"open":5.0037,"high":5.0037,"low":5.0029,"close":5.0037,"volume":0.0032399999909102917},{"timestamp":1742343120000,"open":5.0037,"high":5.0045,"low":5.0031,"close":5.0045,"volume":0.003599999938160181},{"timestamp":1742343180000,"open":5.0039,"high":5.0041,"low":5.0036,"close":5.004,"volume":0.001979999942705035},{"timestamp":1742343240000,"open":5.0036,"high":5.0036,"low":5.0028,"close":5.0028,"volume":0.00107999995816499},{"timestamp":1742343300000,"open":5.0027,"high":5.0027,"low":5.0018,"close":5.0022,"volume":0.00395999988541007},{"timestamp":1742343360000,"open":5.0028,"high":5.0035,"low":5.0023,"close":5.0026,"volume":0.0037799999117851257},{"timestamp":1742343420000,"open":5.0016,"high":5.0032,"low":5.0016,"close":5.0024,"volume":0.0044999998062849045},{"timestamp":1742343480000,"open":5.0025,"high":5.0041,"low":5.0017,"close":5.0036,"volume":0.006300000008195639},{"timestamp":1742343540000,"open":5.0041,"high":5.0043,"low":5.0036,"close":5.0043,"volume":0.0032399999909102917},{"timestamp":1742343600000,"open":5.0045,"high":5.005,"low":5.0041,"close":5.005,"volume":0.002520000096410513},{"timestamp":1742343660000,"open":5.0043,"high":5.0054,"low":5.0042,"close":5.0047,"volume":0.00431999983265996},{"timestamp":1742343720000,"open":5.005,"high":5.0052,"low":5.0047,"close":5.0048,"volume":0.002520000096410513},{"timestamp":1742343780000,"open":5.0055,"high":5.0055,"low":5.0046,"close":5.0052,"volume":0.003599999938160181},{"timestamp":1742343840000,"open":5.0055,"high":5.0055,"low":5.0045,"close":5.0046,"volume":0.0014400000218302011},{"timestamp":1742343900000,"open":5.0045,"high":5.0045,"low":5.0039,"close":5.0044,"volume":0.0014400000218302011},{"timestamp":1742343960000,"open":5.0044,"high":5.0044,"low":5.0036,"close":5.0036,"volume":0.0014400000218302011},{"timestamp":1742344020000,"open":5.004,"high":5.0063,"low":5.004,"close":5.0063,"volume":0.009440000168979168},{"timestamp":1742344080000,"open":5.0065,"high":5.0067,"low":5.0057,"close":5.0057,"volume":0.005040000192821026},{"timestamp":1742344140000,"open":5.0056,"high":5.0062,"low":5.0049,"close":5.0052,"volume":0.007739999797195196},{"timestamp":1742344200000,"open":5.0053,"high":5.0057,"low":5.005,"close":5.005,"volume":0.0014400000218302011},{"timestamp":1742344260000,"open":5.0046,"high":5.0062,"low":5.0046,"close":5.0059,"volume":0.0037799999117851257},{"timestamp":1742344320000,"open":5.0059,"high":5.0059,"low":5.0059,"close":5.0059,"volume":0.0008999999845400453},{"timestamp":1742344380000,"open":5.0059,"high":5.0059,"low":5.0041,"close":5.0051,"volume":0.004860000219196081},{"timestamp":1742344440000,"open":5.0047,"high":5.0057,"low":5.0043,"close":5.0057,"volume":0.0037799999117851257},{"timestamp":1742344500000,"open":5.0051,"high":5.0065,"low":5.0051,"close":5.0064,"volume":0.005040000192821026},{"timestamp":1742344560000,"open":5.0066,"high":5.0069,"low":5.0066,"close":5.0069,"volume":0.0012600000482052565},{"timestamp":1742344620000,"open":5.0076,"high":5.008,"low":5.0066,"close":5.0066,"volume":0.004679999779909849},{"timestamp":1742344680000,"open":5.0061,"high":5.0069,"low":5.0061,"close":5.0069,"volume":0.0023399998899549246},{"timestamp":1742344860000,"open":5.0074,"high":5.0092,"low":5.0066,"close":5.0076,"volume":0.00431999983265996},{"timestamp":1742344920000,"open":5.0071,"high":5.0071,"low":5.0071,"close":5.0071,"volume":0.0003600000054575503},{"timestamp":1742344980000,"open":5.007,"high":5.0075,"low":5.007,"close":5.0071,"volume":0.0032399999909102917},{"timestamp":1742345040000,"open":5.0076,"high":5.0076,"low":5.0076,"close":5.0076,"volume":0.0008999999845400453},{"timestamp":1742345100000,"open":5.0078,"high":5.0081,"low":5.0076,"close":5.0078,"volume":0.004139999859035015},{"timestamp":1742345160000,"open":5.0074,"high":5.008,"low":5.0074,"close":5.0074,"volume":0.0017999999690800905},{"timestamp":1742345220000,"open":5.0071,"high":5.0071,"low":5.0061,"close":5.0062,"volume":0.0032399999909102917},{"timestamp":1742345280000,"open":5.0057,"high":5.0057,"low":5.0049,"close":5.0052,"volume":0.0016199999954551458},{"timestamp":1742345340000,"open":5.006,"high":5.006,"low":5.0051,"close":5.0051,"volume":0.0032399999909102917},{"timestamp":1742345400000,"open":5.0055,"high":5.0057,"low":5.0049,"close":5.0057,"volume":0.003060000017285347},{"timestamp":1742345460000,"open":5.0063,"high":5.0072,"low":5.0063,"close":5.0064,"volume":0.00431999983265996},{"timestamp":1742345520000,"open":5.0066,"high":5.0086,"low":5.0066,"close":5.0086,"volume":0.007199999876320362},{"timestamp":1742345580000,"open":5.0081,"high":5.009,"low":5.0073,"close":5.0073,"volume":0.006479999981820583},{"timestamp":1742345640000,"open":5.0075,"high":5.0077,"low":5.0066,"close":5.0074,"volume":0.0052200001664459705},{"timestamp":1742345700000,"open":5.008,"high":5.008,"low":5.0066,"close":5.0076,"volume":0.004679999779909849},{"timestamp":1742345760000,"open":5.0081,"high":5.009,"low":5.0076,"close":5.009,"volume":0.004139999859035015},{"timestamp":1742345820000,"open":5.0092,"high":5.0092,"low":5.0076,"close":5.0077,"volume":0.005760000087320805},{"timestamp":1742345880000,"open":5.0075,"high":5.0076,"low":5.0071,"close":5.0074,"volume":0.0032399999909102917},{"timestamp":1742345940000,"open":5.0067,"high":5.0077,"low":5.0067,"close":5.0072,"volume":0.002520000096410513},{"timestamp":1742346000000,"open":5.0067,"high":5.0077,"low":5.0038,"close":5.0077,"volume":0.01979999989271164},{"timestamp":1742346060000,"open":5.0079,"high":5.0089,"low":5.0041,"close":5.0059,"volume":0.012240000069141388},{"timestamp":1742346120000,"open":5.0062,"high":5.0062,"low":5.0031,"close":5.0036,"volume":0.010979999788105488},{"timestamp":1742346180000,"open":5.0041,"high":5.005,"low":5.0001,"close":5.0001,"volume":0.006120000034570694},{"timestamp":1742346240000,"open":5.0005,"high":5.0005,"low":4.9991,"close":4.9994,"volume":0.013860000297427177},{"timestamp":1742346300000,"open":5.0002,"high":5.0005,"low":4.9986,"close":4.9997,"volume":0.006659999955445528},{"timestamp":1742346360000,"open":4.9997,"high":5.0017,"low":4.9997,"close":5.0017,"volume":0.00791999977082014},{"timestamp":1742346420000,"open":5.0017,"high":5.0027,"low":4.9994,"close":5.0007,"volume":0.012240000069141388},{"timestamp":1742346480000,"open":5.0007,"high":5.0014,"low":5.0002,"close":5.0012,"volume":0.006120000034570694},{"timestamp":1742346540000,"open":5.0012,"high":5.002,"low":5.0008,"close":5.0008,"volume":0.003599999938160181},{"timestamp":1742346600000,"open":5.0013,"high":5.0027,"low":5.0006,"close":5.0025,"volume":0.006839999929070473},{"timestamp":1742346660000,"open":5.0027,"high":5.005,"low":5.002,"close":5.0021,"volume":0.008820000104606152},{"timestamp":1742346720000,"open":5.0021,"high":5.0022,"low":4.9997,"close":4.9997,"volume":0.006120000034570694},{"timestamp":1742346780000,"open":4.9998,"high":5,"low":4.9991,"close":4.9994,"volume":0.0044999998062849045},{"timestamp":1742346840000,"open":4.9997,"high":5,"low":4.9989,"close":4.9989,"volume":0.00395999988541007},{"timestamp":1742346900000,"open":4.9992,"high":5.0002,"low":4.999,"close":4.9996,"volume":0.005940000060945749},{"timestamp":1742346960000,"open":5.0004,"high":5.0004,"low":4.9984,"close":4.9999,"volume":0.008460000157356262},{"timestamp":1742347020000,"open":4.9991,"high":5.0002,"low":4.9976,"close":4.9987,"volume":0.009359999559819698},{"timestamp":1742347080000,"open":4.9977,"high":4.9977,"low":4.996,"close":4.9967,"volume":0.007199999876320362},{"timestamp":1742347140000,"open":4.9972,"high":4.9972,"low":4.9959,"close":4.9967,"volume":0.0052200001664459705},{"timestamp":1742347200000,"open":4.9959,"high":4.9972,"low":4.9959,"close":4.9963,"volume":0.008460000157356262},{"timestamp":1742347260000,"open":4.9965,"high":4.998,"low":4.9956,"close":4.9977,"volume":0.008100000210106373},{"timestamp":1742347320000,"open":4.9966,"high":4.9977,"low":4.9957,"close":4.9957,"volume":0.00791999977082014},{"timestamp":1742347380000,"open":4.9962,"high":4.9972,"low":4.9955,"close":4.9961,"volume":0.00953999999910593},{"timestamp":1742347440000,"open":4.9964,"high":4.9965,"low":4.9949,"close":4.9954,"volume":0.010440000332891941},{"timestamp":1742347500000,"open":4.9951,"high":4.9955,"low":4.9946,"close":4.9954,"volume":0.00558000011369586},{"timestamp":1742347560000,"open":4.9947,"high":4.9959,"low":4.9947,"close":4.9951,"volume":0.0044999998062849045},{"timestamp":1742347620000,"open":4.997,"high":4.9992,"low":4.9968,"close":4.9987,"volume":0.006300000008195639},{"timestamp":1742347680000,"open":4.9992,"high":5.0004,"low":4.9977,"close":5.0004,"volume":0.00989999994635582},{"timestamp":1742347740000,"open":5.0002,"high":5.0004,"low":4.9992,"close":5.0002,"volume":0.004860000219196081},{"timestamp":1742347800000,"open":4.9991,"high":5.0002,"low":4.9976,"close":4.9994,"volume":0.02250000089406967},{"timestamp":1742347860000,"open":4.9988,"high":4.9994,"low":4.9962,"close":4.9962,"volume":0.014220000244677067},{"timestamp":1742347920000,"open":4.9966,"high":4.9995,"low":4.9963,"close":4.9984,"volume":0.009359999559819698},{"timestamp":1742347980000,"open":4.9981,"high":4.9997,"low":4.9979,"close":4.9988,"volume":0.012959999963641167},{"timestamp":1742348040000,"open":4.9989,"high":5.0002,"low":4.9981,"close":4.999,"volume":0.013860000297427177},{"timestamp":1742348100000,"open":4.9992,"high":5.0017,"low":4.9981,"close":5.0015,"volume":0.01785999909043312},{"timestamp":1742348160000,"open":5.0013,"high":5.0022,"low":5.0006,"close":5.002,"volume":0.011699999682605267},{"timestamp":1742348220000,"open":5.0019,"high":5.0022,"low":5.0003,"close":5.0003,"volume":0.010479999706149101},{"timestamp":1742348280000,"open":5.0008,"high":5.0009,"low":4.9989,"close":5.0006,"volume":0.00863999966531992},{"timestamp":1742348340000,"open":5.0002,"high":5.0007,"low":4.9986,"close":4.9986,"volume":0.010080000385642052},{"timestamp":1742348400000,"open":4.9982,"high":4.9987,"low":4.9971,"close":4.9974,"volume":0.008460000157356262},{"timestamp":1742348460000,"open":4.9977,"high":4.999,"low":4.9971,"close":4.9986,"volume":0.009180000051856041},{"timestamp":1742348520000,"open":4.9986,"high":4.999,"low":4.9971,"close":4.9982,"volume":0.017640000209212303},{"timestamp":1742348580000,"open":4.9986,"high":4.9997,"low":4.9981,"close":4.9997,"volume":0.007739999797195196},{"timestamp":1742348640000,"open":5.0001,"high":5.0025,"low":4.9997,"close":5.0006,"volume":0.005400000140070915},{"timestamp":1742348700000,"open":5.0004,"high":5.0014,"low":4.9994,"close":5.0014,"volume":0.008460000157356262},{"timestamp":1742348760000,"open":5.0011,"high":5.0037,"low":5.0011,"close":5.0037,"volume":0.00989999994635582},{"timestamp":1742348820000,"open":5.0036,"high":5.0055,"low":5.0031,"close":5.0035,"volume":0.019379999488592148},{"timestamp":1742348880000,"open":5.0033,"high":5.0037,"low":5.0016,"close":5.0025,"volume":0.008820000104606152},{"timestamp":1742348940000,"open":5.0022,"high":5.0033,"low":5.0019,"close":5.0026,"volume":0.008100000210106373},{"timestamp":1742349000000,"open":5.0032,"high":5.0032,"low":5.0018,"close":5.0026,"volume":0.006839999929070473},{"timestamp":1742349060000,"open":5.0026,"high":5.0032,"low":5.0003,"close":5.0004,"volume":0.006839999929070473},{"timestamp":1742349120000,"open":5.0007,"high":5.001,"low":4.9994,"close":5.0002,"volume":0.005760000087320805},{"timestamp":1742349180000,"open":5.0008,"high":5.0022,"low":4.9999,"close":5.0002,"volume":0.010619999840855598},{"timestamp":1742349240000,"open":5,"high":5.0007,"low":4.9991,"close":4.9991,"volume":0.005760000087320805},{"timestamp":1742349300000,"open":4.9997,"high":5.0007,"low":4.9984,"close":4.9997,"volume":0.010979999788105488},{"timestamp":1742349360000,"open":4.9991,"high":5.0012,"low":4.9991,"close":5.0004,"volume":0.00989999994635582},{"timestamp":1742349420000,"open":4.9997,"high":5.0038,"low":4.9997,"close":5.0038,"volume":0.008820000104606152},{"timestamp":1742349480000,"open":5.0032,"high":5.0045,"low":5.0016,"close":5.0028,"volume":0.005760000087320805},{"timestamp":1742349540000,"open":5.0032,"high":5.0034,"low":5.0022,"close":5.0023,"volume":0.005400000140070915},{"timestamp":1742349600000,"open":5.0012,"high":5.0028,"low":5.0006,"close":5.0015,"volume":0.011339999735355377},{"timestamp":1742349660000,"open":5.0017,"high":5.0049,"low":5.0016,"close":5.0049,"volume":0.008100000210106373},{"timestamp":1742349720000,"open":5.0051,"high":5.0065,"low":5.0039,"close":5.0044,"volume":0.01080000028014183},{"timestamp":1742349780000,"open":5.0045,"high":5.0047,"low":5.0023,"close":5.0025,"volume":0.00827999971807003},{"timestamp":1742349840000,"open":5.0023,"high":5.0037,"low":5.0022,"close":5.0026,"volume":0.007019999902695417},{"timestamp":1742349900000,"open":5.0035,"high":5.0045,"low":5.0026,"close":5.0042,"volume":0.00827999971807003},{"timestamp":1742349960000,"open":5.0047,"high":5.0055,"low":5.0039,"close":5.005,"volume":0.007379999849945307},{"timestamp":1742350020000,"open":5.0049,"high":5.0057,"low":5.0046,"close":5.0054,"volume":0.005940000060945749},{"timestamp":1742350080000,"open":5.0066,"high":5.0072,"low":5.0062,"close":5.0067,"volume":0.00953999999910593},{"timestamp":1742350140000,"open":5.007,"high":5.0072,"low":5.0051,"close":5.0062,"volume":0.006839999929070473},{"timestamp":1742350200000,"open":5.0065,"high":5.0092,"low":5.0062,"close":5.0079,"volume":0.00863999966531992},{"timestamp":1742350260000,"open":5.0074,"high":5.012,"low":5.0071,"close":5.0107,"volume":0.017100000753998756},{"timestamp":1742350320000,"open":5.0107,"high":5.0118,"low":5.0104,"close":5.0112,"volume":0.011339999735355377},{"timestamp":1742350380000,"open":5.0113,"high":5.0162,"low":5.0113,"close":5.0114,"volume":0.01745999976992607},{"timestamp":1742350440000,"open":5.0116,"high":5.0125,"low":5.0101,"close":5.0112,"volume":0.009720000438392162},{"timestamp":1742350500000,"open":5.0115,"high":5.0127,"low":5.0115,"close":5.0127,"volume":0.005760000087320805},{"timestamp":1742350560000,"open":5.0125,"high":5.0125,"low":5.0111,"close":5.0111,"volume":0.002520000096410513},{"timestamp":1742350620000,"open":5.0106,"high":5.0109,"low":5.0102,"close":5.0102,"volume":0.0034199999645352364},{"timestamp":1742350680000,"open":5.01,"high":5.0112,"low":5.01,"close":5.0112,"volume":0.00395999988541007},{"timestamp":1742350740000,"open":5.0112,"high":5.0112,"low":5.0092,"close":5.0092,"volume":0.008100000210106373},{"timestamp":1742350800000,"open":5.0091,"high":5.0091,"low":5.0084,"close":5.0084,"volume":0.006839999929070473},{"timestamp":1742350860000,"open":5.0085,"high":5.01,"low":5.0081,"close":5.0089,"volume":0.013319999910891056},{"timestamp":1742350920000,"open":5.0086,"high":5.0095,"low":5.0082,"close":5.0087,"volume":0.01080000028014183},{"timestamp":1742350980000,"open":5.0083,"high":5.0083,"low":5.0076,"close":5.0082,"volume":0.004679999779909849},{"timestamp":1742351040000,"open":5.0081,"high":5.0085,"low":5.0077,"close":5.0077,"volume":0.0037799999117851257},{"timestamp":1742351100000,"open":5.0073,"high":5.0085,"low":5.0069,"close":5.0084,"volume":0.00863999966531992},{"timestamp":1742351160000,"open":5.008,"high":5.0082,"low":5.0064,"close":5.0064,"volume":0.006120000034570694},{"timestamp":1742351220000,"open":5.0062,"high":5.007,"low":5.0058,"close":5.0062,"volume":0.0028800000436604023},{"timestamp":1742351280000,"open":5.0059,"high":5.008,"low":5.0059,"close":5.0076,"volume":0.0037799999117851257},{"timestamp":1742351340000,"open":5.0074,"high":5.0082,"low":5.0066,"close":5.0073,"volume":0.006120000034570694},{"timestamp":1742351400000,"open":5.0086,"high":5.0122,"low":5.0071,"close":5.0121,"volume":0.022679999470710754},{"timestamp":1742351460000,"open":5.0119,"high":5.0157,"low":5.0119,"close":5.0153,"volume":0.021059999242424965},{"timestamp":1742351520000,"open":5.0157,"high":5.0177,"low":5.0147,"close":5.0152,"volume":0.010619999840855598},{"timestamp":1742351580000,"open":5.0152,"high":5.0153,"low":5.0126,"close":5.0126,"volume":0.00791999977082014},{"timestamp":1742351640000,"open":5.0134,"high":5.0134,"low":5.0116,"close":5.0122,"volume":0.009180000051856041},{"timestamp":1742351700000,"open":5.0125,"high":5.0125,"low":5.0084,"close":5.0112,"volume":0.016019999980926514},{"timestamp":1742351760000,"open":5.0115,"high":5.013,"low":5.0109,"close":5.0122,"volume":0.008999999612569809},{"timestamp":1742351820000,"open":5.0122,"high":5.0147,"low":5.0118,"close":5.0134,"volume":0.006479999981820583},{"timestamp":1742351880000,"open":5.0137,"high":5.0166,"low":5.0134,"close":5.0166,"volume":0.00791999977082014},{"timestamp":1742351940000,"open":5.0162,"high":5.0172,"low":5.0152,"close":5.0157,"volume":0.006839999929070473},{"timestamp":1742352000000,"open":5.0156,"high":5.0172,"low":5.0152,"close":5.0166,"volume":0.009359999559819698},{"timestamp":1742352060000,"open":5.0172,"high":5.0187,"low":5.0154,"close":5.017,"volume":0.00989999994635582},{"timestamp":1742352120000,"open":5.0167,"high":5.0175,"low":5.0161,"close":5.0168,"volume":0.00558000011369586},{"timestamp":1742352180000,"open":5.0169,"high":5.0177,"low":5.0156,"close":5.0156,"volume":0.0075599998235702515},{"timestamp":1742352240000,"open":5.0164,"high":5.0175,"low":5.0164,"close":5.0172,"volume":0.005040000192821026},{"timestamp":1742352300000,"open":5.0168,"high":5.0184,"low":5.0158,"close":5.0181,"volume":0.006839999929070473},{"timestamp":1742352360000,"open":5.0184,"high":5.0204,"low":5.0161,"close":5.0187,"volume":0.018939999863505363},{"timestamp":1742352420000,"open":5.0193,"high":5.0212,"low":5.0185,"close":5.0212,"volume":0.013860000297427177},{"timestamp":1742352480000,"open":5.0205,"high":5.0281,"low":5.0199,"close":5.0245,"volume":0.017999999225139618},{"timestamp":1742352540000,"open":5.0243,"high":5.0255,"low":5.0227,"close":5.0248,"volume":0.014759999699890614},{"timestamp":1742352600000,"open":5.0241,"high":5.0241,"low":5.0216,"close":5.0228,"volume":0.011880000121891499},{"timestamp":1742352660000,"open":5.0231,"high":5.0231,"low":5.0206,"close":5.0206,"volume":0.006659999955445528},{"timestamp":1742352720000,"open":5.0211,"high":5.0222,"low":5.0196,"close":5.0209,"volume":0.011699999682605267},{"timestamp":1742352780000,"open":5.0206,"high":5.0237,"low":5.0206,"close":5.0211,"volume":0.008100000210106373},{"timestamp":1742352840000,"open":5.0214,"high":5.0214,"low":5.0196,"close":5.0197,"volume":0.004679999779909849},{"timestamp":1742352900000,"open":5.0203,"high":5.0207,"low":5.0196,"close":5.0207,"volume":0.0037799999117851257},{"timestamp":1742352960000,"open":5.0212,"high":5.0228,"low":5.0209,"close":5.0222,"volume":0.00791999977082014},{"timestamp":1742353020000,"open":5.0223,"high":5.0233,"low":5.0209,"close":5.0209,"volume":0.006839999929070473},{"timestamp":1742353080000,"open":5.0212,"high":5.0215,"low":5.0207,"close":5.0207,"volume":0.016920000314712524},{"timestamp":1742353140000,"open":5.0205,"high":5.0225,"low":5.0205,"close":5.0222,"volume":0.018540000542998314},{"timestamp":1742353200000,"open":5.0224,"high":5.0237,"low":5.0211,"close":5.0216,"volume":0.01655999943614006},{"timestamp":1742353260000,"open":5.0222,"high":5.0223,"low":5.0186,"close":5.0194,"volume":0.023579999804496765},{"timestamp":1742353320000,"open":5.0189,"high":5.0202,"low":5.0184,"close":5.019,"volume":0.013860000297427177},{"timestamp":1742353380000,"open":5.0186,"high":5.0191,"low":5.0162,"close":5.0168,"volume":0.009359999559819698},{"timestamp":1742353440000,"open":5.0166,"high":5.0177,"low":5.0161,"close":5.0167,"volume":0.006659999955445528},{"timestamp":1742353500000,"open":5.0168,"high":5.0207,"low":5.0168,"close":5.02,"volume":0.012059999629855156},{"timestamp":1742353560000,"open":5.0199,"high":5.0227,"low":5.0192,"close":5.0217,"volume":0.0075599998235702515},{"timestamp":1742353620000,"open":5.0219,"high":5.0223,"low":5.0198,"close":5.0207,"volume":0.010259999893605709},{"timestamp":1742353680000,"open":5.02,"high":5.021,"low":5.0199,"close":5.0209,"volume":0.004679999779909849},{"timestamp":1742353740000,"open":5.0206,"high":5.0215,"low":5.0197,"close":5.0201,"volume":0.00863999966531992},{"timestamp":1742353800000,"open":5.021,"high":5.021,"low":5.0186,"close":5.02,"volume":0.00863999966531992},{"timestamp":1742353860000,"open":5.0193,"high":5.0193,"low":5.0178,"close":5.0182,"volume":0.004679999779909849},{"timestamp":1742353920000,"open":5.0187,"high":5.0202,"low":5.0176,"close":5.0202,"volume":0.008999999612569809},{"timestamp":1742353980000,"open":5.0204,"high":5.0212,"low":5.0197,"close":5.0197,"volume":0.007739999797195196},{"timestamp":1742354040000,"open":5.0191,"high":5.0193,"low":5.0186,"close":5.0189,"volume":0.004139999859035015},{"timestamp":1742354100000,"open":5.0187,"high":5.0187,"low":5.0169,"close":5.0169,"volume":0.003599999938160181},{"timestamp":1742354160000,"open":5.0173,"high":5.0187,"low":5.0159,"close":5.0159,"volume":0.015119999647140503},{"timestamp":1742354220000,"open":5.0162,"high":5.0177,"low":5.016,"close":5.017,"volume":0.009119999594986439},{"timestamp":1742354280000,"open":5.0163,"high":5.0182,"low":5.0161,"close":5.0168,"volume":0.0075599998235702515},{"timestamp":1742354340000,"open":5.0175,"high":5.0184,"low":5.0166,"close":5.018,"volume":0.005760000087320805},{"timestamp":1742354400000,"open":5.0177,"high":5.0177,"low":5.016,"close":5.0162,"volume":0.007379999849945307},{"timestamp":1742354460000,"open":5.0161,"high":5.0162,"low":5.0131,"close":5.0131,"volume":0.00953999999910593},{"timestamp":1742354520000,"open":5.0134,"high":5.0155,"low":5.013,"close":5.0137,"volume":0.010979999788105488},{"timestamp":1742354580000,"open":5.0145,"high":5.0147,"low":5.0132,"close":5.0142,"volume":0.013140000402927399},{"timestamp":1742354640000,"open":5.0147,"high":5.0157,"low":5.0144,"close":5.0148,"volume":0.00863999966531992},{"timestamp":1742354700000,"open":5.0141,"high":5.015,"low":5.0133,"close":5.0141,"volume":0.00953999999910593},{"timestamp":1742354760000,"open":5.015,"high":5.015,"low":5.0112,"close":5.0139,"volume":0.01152000017464161},{"timestamp":1742354820000,"open":5.0147,"high":5.0187,"low":5.0146,"close":5.0187,"volume":0.007379999849945307},{"timestamp":1742354880000,"open":5.0192,"high":5.0203,"low":5.0171,"close":5.0171,"volume":0.00989999994635582},{"timestamp":1742354940000,"open":5.0169,"high":5.0181,"low":5.0161,"close":5.0166,"volume":0.00863999966531992},{"timestamp":1742355000000,"open":5.0167,"high":5.0171,"low":5.016,"close":5.0166,"volume":0.0044999998062849045},{"timestamp":1742355060000,"open":5.0173,"high":5.0174,"low":5.0156,"close":5.0174,"volume":0.005400000140070915},{"timestamp":1742355120000,"open":5.0173,"high":5.0173,"low":5.0161,"close":5.0167,"volume":0.0037799999117851257},{"timestamp":1742355180000,"open":5.0167,"high":5.0167,"low":5.0162,"close":5.0163,"volume":0.00215999991632998},{"timestamp":1742355240000,"open":5.0165,"high":5.0172,"low":5.0162,"close":5.0172,"volume":0.004860000219196081},{"timestamp":1742355300000,"open":5.0177,"high":5.0177,"low":5.0171,"close":5.0171,"volume":0.0023399998899549246},{"timestamp":1742355360000,"open":5.0177,"high":5.0177,"low":5.0161,"close":5.0161,"volume":0.003060000017285347},{"timestamp":1742355420000,"open":5.0166,"high":5.0172,"low":5.0132,"close":5.0135,"volume":0.005760000087320805},{"timestamp":1742355480000,"open":5.0132,"high":5.0132,"low":5.0122,"close":5.0128,"volume":0.005760000087320805},{"timestamp":1742355540000,"open":5.013,"high":5.0141,"low":5.0126,"close":5.0141,"volume":0.00558000011369586},{"timestamp":1742355600000,"open":5.0138,"high":5.015,"low":5.0138,"close":5.0149,"volume":0.00215999991632998},{"timestamp":1742355660000,"open":5.0139,"high":5.0139,"low":5.0139,"close":5.0139,"volume":0.0003600000054575503},{"timestamp":1742355720000,"open":5.0134,"high":5.0136,"low":5.0131,"close":5.0136,"volume":0.002520000096410513},{"timestamp":1742355780000,"open":5.0141,"high":5.0147,"low":5.0141,"close":5.0142,"volume":0.00107999995816499},{"timestamp":1742355840000,"open":5.0145,"high":5.0145,"low":5.0131,"close":5.0132,"volume":0.002520000096410513},{"timestamp":1742355900000,"open":5.014,"high":5.0145,"low":5.0133,"close":5.0145,"volume":0.00431999983265996},{"timestamp":1742355960000,"open":5.0147,"high":5.016,"low":5.0146,"close":5.016,"volume":0.00431999983265996},{"timestamp":1742356020000,"open":5.0167,"high":5.0167,"low":5.0151,"close":5.0163,"volume":0.0028800000436604023},{"timestamp":1742356080000,"open":5.0162,"high":5.0172,"low":5.0156,"close":5.0161,"volume":0.002520000096410513},{"timestamp":1742356140000,"open":5.0173,"high":5.0185,"low":5.0166,"close":5.0167,"volume":0.00827999971807003},{"timestamp":1742356200000,"open":5.017,"high":5.019,"low":5.0166,"close":5.0176,"volume":0.011699999682605267},{"timestamp":1742356260000,"open":5.0177,"high":5.0189,"low":5.0171,"close":5.0189,"volume":0.00431999983265996},{"timestamp":1742356320000,"open":5.0194,"high":5.0201,"low":5.0186,"close":5.02,"volume":0.004860000219196081},{"timestamp":1742356380000,"open":5.0205,"high":5.0209,"low":5.0193,"close":5.0203,"volume":0.00558000011369586},{"timestamp":1742356440000,"open":5.0206,"high":5.0225,"low":5.0203,"close":5.0225,"volume":0.0028800000436604023},{"timestamp":1742356500000,"open":5.0232,"high":5.0255,"low":5.0232,"close":5.0246,"volume":0.00558000011369586},{"timestamp":1742356560000,"open":5.0243,"high":5.026,"low":5.024,"close":5.0243,"volume":0.00953999999910593},{"timestamp":1742356620000,"open":5.0249,"high":5.0262,"low":5.0241,"close":5.0252,"volume":0.006839999929070473},{"timestamp":1742356680000,"open":5.0245,"high":5.0259,"low":5.0237,"close":5.0237,"volume":0.0052200001664459705},{"timestamp":1742356740000,"open":5.0227,"high":5.023,"low":5.0217,"close":5.0224,"volume":0.007199999876320362},{"timestamp":1742356800000,"open":5.0216,"high":5.0233,"low":5.0216,"close":5.0227,"volume":0.00395999988541007},{"timestamp":1742356860000,"open":5.0226,"high":5.0227,"low":5.0213,"close":5.0218,"volume":0.0034199999645352364},{"timestamp":1742356920000,"open":5.022,"high":5.0229,"low":5.0216,"close":5.0222,"volume":0.00989999994635582},{"timestamp":1742356980000,"open":5.0215,"high":5.0215,"low":5.0203,"close":5.0212,"volume":0.00547999981790781},{"timestamp":1742357040000,"open":5.0201,"high":5.0201,"low":5.0201,"close":5.0201,"volume":0.0003600000054575503},{"timestamp":1742357100000,"open":5.0201,"high":5.0205,"low":5.0198,"close":5.0204,"volume":0.00215999991632998},{"timestamp":1742357160000,"open":5.0209,"high":5.0212,"low":5.0191,"close":5.021,"volume":0.0037799999117851257},{"timestamp":1742357220000,"open":5.0207,"high":5.0207,"low":5.0206,"close":5.0206,"volume":0.0007200000109151006},{"timestamp":1742357280000,"open":5.0207,"high":5.0207,"low":5.0186,"close":5.0186,"volume":0.0027000000700354576},{"timestamp":1742357340000,"open":5.0186,"high":5.0202,"low":5.0186,"close":5.0198,"volume":0.0034199999645352364},{"timestamp":1742357400000,"open":5.0195,"high":5.0201,"low":5.0195,"close":5.0201,"volume":0.00107999995816499},{"timestamp":1742357460000,"open":5.0207,"high":5.0207,"low":5.0199,"close":5.02,"volume":0.0023399998899549246},{"timestamp":1742357520000,"open":5.0194,"high":5.0202,"low":5.0191,"close":5.0196,"volume":0.0014400000218302011},{"timestamp":1742357580000,"open":5.0218,"high":5.022,"low":5.0217,"close":5.0217,"volume":0.00107999995816499},{"timestamp":1742357640000,"open":5.0197,"high":5.0197,"low":5.0185,"close":5.0188,"volume":0.003060000017285347},{"timestamp":1742357700000,"open":5.0185,"high":5.0187,"low":5.018,"close":5.0184,"volume":0.002520000096410513},{"timestamp":1742357760000,"open":5.0185,"high":5.0189,"low":5.0171,"close":5.0189,"volume":0.0028800000436604023},{"timestamp":1742357820000,"open":5.0186,"high":5.0189,"low":5.0186,"close":5.0189,"volume":0.0012600000482052565},{"timestamp":1742357880000,"open":5.0192,"high":5.0192,"low":5.0192,"close":5.0192,"volume":0.0003600000054575503},{"timestamp":1742358000000,"open":5.019,"high":5.0197,"low":5.019,"close":5.0197,"volume":0.0007200000109151006},{"timestamp":1742358060000,"open":5.0197,"high":5.0197,"low":5.0197,"close":5.0197,"volume":0.0003600000054575503},{"timestamp":1742358120000,"open":5.0191,"high":5.0202,"low":5.0189,"close":5.0192,"volume":0.0052200001664459705},{"timestamp":1742358180000,"open":5.0185,"high":5.0185,"low":5.0177,"close":5.018,"volume":0.00107999995816499},{"timestamp":1742358240000,"open":5.0177,"high":5.0192,"low":5.0173,"close":5.0177,"volume":0.004139999859035015},{"timestamp":1742358300000,"open":5.018,"high":5.018,"low":5.0148,"close":5.0151,"volume":0.006300000008195639},{"timestamp":1742358360000,"open":5.0159,"high":5.016,"low":5.0146,"close":5.0157,"volume":0.0052200001664459705},{"timestamp":1742358420000,"open":5.015,"high":5.0157,"low":5.015,"close":5.0157,"volume":0.0014400000218302011},{"timestamp":1742358480000,"open":5.0149,"high":5.0149,"low":5.0139,"close":5.0139,"volume":0.00107999995816499},{"timestamp":1742358540000,"open":5.014,"high":5.0147,"low":5.0137,"close":5.014,"volume":0.003060000017285347},{"timestamp":1742358600000,"open":5.0147,"high":5.015,"low":5.0139,"close":5.0147,"volume":0.004679999779909849},{"timestamp":1742358660000,"open":5.0146,"high":5.0146,"low":5.0141,"close":5.0141,"volume":0.0028800000436604023},{"timestamp":1742358720000,"open":5.0141,"high":5.0152,"low":5.0141,"close":5.015,"volume":0.003599999938160181},{"timestamp":1742358780000,"open":5.0144,"high":5.0144,"low":5.0144,"close":5.0144,"volume":0.0003600000054575503},{"timestamp":1742358840000,"open":5.0146,"high":5.0146,"low":5.014,"close":5.014,"volume":0.0016199999954551458},{"timestamp":1742358900000,"open":5.0147,"high":5.0152,"low":5.0141,"close":5.0141,"volume":0.0027000000700354576},{"timestamp":1742358960000,"open":5.0135,"high":5.0147,"low":5.0135,"close":5.0147,"volume":0.00431999983265996},{"timestamp":1742359020000,"open":5.0142,"high":5.0144,"low":5.0139,"close":5.0142,"volume":0.003599999938160181},{"timestamp":1742359080000,"open":5.0134,"high":5.014,"low":5.0134,"close":5.0134,"volume":0.0034199999645352364},{"timestamp":1742359140000,"open":5.0135,"high":5.0135,"low":5.0123,"close":5.0123,"volume":0.00215999991632998},{"timestamp":1742359200000,"open":5.0122,"high":5.0132,"low":5.0121,"close":5.0125,"volume":0.0032399999909102917},{"timestamp":1742359260000,"open":5.0116,"high":5.0126,"low":5.0104,"close":5.0104,"volume":0.008100000210106373},{"timestamp":1742359320000,"open":5.0108,"high":5.0122,"low":5.0099,"close":5.0103,"volume":0.007739999797195196},{"timestamp":1742359380000,"open":5.0106,"high":5.0114,"low":5.0106,"close":5.0114,"volume":0.0014400000218302011},{"timestamp":1742359440000,"open":5.0117,"high":5.0117,"low":5.011,"close":5.0117,"volume":0.0028800000436604023},{"timestamp":1742359500000,"open":5.0113,"high":5.0125,"low":5.0104,"close":5.0104,"volume":0.0032399999909102917},{"timestamp":1742359560000,"open":5.0107,"high":5.0107,"low":5.0105,"close":5.0106,"volume":0.00107999995816499},{"timestamp":1742359620000,"open":5.0104,"high":5.0114,"low":5.0104,"close":5.0114,"volume":0.0007200000109151006},{"timestamp":1742359680000,"open":5.0117,"high":5.0126,"low":5.0117,"close":5.0126,"volume":0.001979999942705035},{"timestamp":1742359740000,"open":5.0123,"high":5.0123,"low":5.0121,"close":5.0122,"volume":0.00107999995816499},{"timestamp":1742359800000,"open":5.0117,"high":5.0119,"low":5.0116,"close":5.0116,"volume":0.0014400000218302011},{"timestamp":1742359920000,"open":5.0127,"high":5.0127,"low":5.0122,"close":5.0125,"volume":0.00215999991632998},{"timestamp":1742359980000,"open":5.0129,"high":5.0129,"low":5.0117,"close":5.0117,"volume":0.003599999938160181},{"timestamp":1742360040000,"open":5.0123,"high":5.0126,"low":5.0123,"close":5.0126,"volume":0.002520000096410513},{"timestamp":1742360100000,"open":5.0121,"high":5.0129,"low":5.0121,"close":5.0129,"volume":0.002520000096410513},{"timestamp":1742360160000,"open":5.0131,"high":5.0144,"low":5.013,"close":5.0142,"volume":0.008100000210106373},{"timestamp":1742360220000,"open":5.0144,"high":5.016,"low":5.0144,"close":5.0154,"volume":0.002520000096410513},{"timestamp":1742360280000,"open":5.0159,"high":5.016,"low":5.0151,"close":5.0156,"volume":0.0014400000218302011},{"timestamp":1742360340000,"open":5.0165,"high":5.0172,"low":5.0155,"close":5.0168,"volume":0.0052200001664459705},{"timestamp":1742360400000,"open":5.0164,"high":5.0177,"low":5.0164,"close":5.0177,"volume":0.010979999788105488},{"timestamp":1742360460000,"open":5.0175,"high":5.018,"low":5.0166,"close":5.018,"volume":0.010440000332891941},{"timestamp":1742360520000,"open":5.0173,"high":5.018,"low":5.0171,"close":5.0174,"volume":0.0032399999909102917},{"timestamp":1742360580000,"open":5.0183,"high":5.0183,"low":5.0176,"close":5.0176,"volume":0.0017999999690800905},{"timestamp":1742360640000,"open":5.0185,"high":5.0192,"low":5.018,"close":5.0192,"volume":0.0032399999909102917},{"timestamp":1742360700000,"open":5.0185,"high":5.0186,"low":5.0176,"close":5.0186,"volume":0.005760000087320805},{"timestamp":1742360760000,"open":5.0189,"high":5.0192,"low":5.0181,"close":5.0181,"volume":0.005940000060945749},{"timestamp":1742360820000,"open":5.0181,"high":5.0196,"low":5.0179,"close":5.0189,"volume":0.006120000034570694},{"timestamp":1742360880000,"open":5.0186,"high":5.019,"low":5.0181,"close":5.019,"volume":0.0027000000700354576},{"timestamp":1742360940000,"open":5.0197,"high":5.0199,"low":5.0196,"close":5.0196,"volume":0.0017999999690800905},{"timestamp":1742361000000,"open":5.0197,"high":5.0205,"low":5.0194,"close":5.0205,"volume":0.003060000017285347},{"timestamp":1742361060000,"open":5.0202,"high":5.0227,"low":5.0202,"close":5.0227,"volume":0.004139999859035015},{"timestamp":1742361120000,"open":5.0229,"high":5.0247,"low":5.0227,"close":5.0237,"volume":0.012059999629855156},{"timestamp":1742361180000,"open":5.0243,"high":5.0262,"low":5.0237,"close":5.0255,"volume":0.010619999840855598},{"timestamp":1742361240000,"open":5.0254,"high":5.0269,"low":5.0249,"close":5.0252,"volume":0.0075599998235702515},{"timestamp":1742361300000,"open":5.0238,"high":5.0247,"low":5.0229,"close":5.0242,"volume":0.006659999955445528},{"timestamp":1742361360000,"open":5.0234,"high":5.0251,"low":5.0232,"close":5.0251,"volume":0.006300000008195639},{"timestamp":1742361420000,"open":5.0255,"high":5.0257,"low":5.0244,"close":5.0248,"volume":0.002520000096410513},{"timestamp":1742361480000,"open":5.0246,"high":5.0252,"low":5.0239,"close":5.0243,"volume":0.00395999988541007},{"timestamp":1742361540000,"open":5.024,"high":5.0247,"low":5.024,"close":5.0247,"volume":0.0028800000436604023},{"timestamp":1742361600000,"open":5.0245,"high":5.0254,"low":5.0242,"close":5.0251,"volume":0.00431999983265996},{"timestamp":1742361660000,"open":5.0256,"high":5.0262,"low":5.0247,"close":5.0252,"volume":0.007379999849945307},{"timestamp":1742361720000,"open":5.0245,"high":5.0247,"low":5.0212,"close":5.0218,"volume":0.011880000121891499},{"timestamp":1742361780000,"open":5.0222,"high":5.0225,"low":5.0216,"close":5.0217,"volume":0.00863999966531992},{"timestamp":1742361840000,"open":5.0219,"high":5.0242,"low":5.0219,"close":5.0242,"volume":0.00395999988541007},{"timestamp":1742361900000,"open":5.0237,"high":5.0249,"low":5.0236,"close":5.0248,"volume":0.005940000060945749},{"timestamp":1742361960000,"open":5.0245,"high":5.0252,"low":5.0244,"close":5.0244,"volume":0.004860000219196081},{"timestamp":1742362020000,"open":5.0247,"high":5.0255,"low":5.0244,"close":5.0246,"volume":0.006120000034570694},{"timestamp":1742362080000,"open":5.0244,"high":5.0255,"low":5.0244,"close":5.0249,"volume":0.0044999998062849045},{"timestamp":1742362140000,"open":5.0246,"high":5.0252,"low":5.0241,"close":5.0242,"volume":0.003599999938160181},{"timestamp":1742362200000,"open":5.0252,"high":5.0263,"low":5.0234,"close":5.026,"volume":0.01727999933063984},{"timestamp":1742362260000,"open":5.0258,"high":5.0267,"low":5.0246,"close":5.0265,"volume":0.008460000157356262},{"timestamp":1742362320000,"open":5.0262,"high":5.027,"low":5.0251,"close":5.0261,"volume":0.009180000051856041},{"timestamp":1742362380000,"open":5.0272,"high":5.0299,"low":5.0267,"close":5.0296,"volume":0.025919999927282333},{"timestamp":1742362440000,"open":5.03,"high":5.0325,"low":5.03,"close":5.0307,"volume":0.03133999928832054},{"timestamp":1742362500000,"open":5.0304,"high":5.0309,"low":5.0283,"close":5.0309,"volume":0.013679999858140945},{"timestamp":1742362560000,"open":5.0302,"high":5.0317,"low":5.0297,"close":5.0297,"volume":0.010080000385642052},{"timestamp":1742362620000,"open":5.0296,"high":5.0307,"low":5.0274,"close":5.0282,"volume":0.00953999999910593},{"timestamp":1742362680000,"open":5.0288,"high":5.0315,"low":5.0282,"close":5.0315,"volume":0.01583999954164028},{"timestamp":1742362740000,"open":5.0317,"high":5.0322,"low":5.03,"close":5.0301,"volume":0.006839999929070473},{"timestamp":1742362800000,"open":5.0296,"high":5.0312,"low":5.0294,"close":5.0302,"volume":0.00953999999910593},{"timestamp":1742362860000,"open":5.0307,"high":5.0315,"low":5.0296,"close":5.0298,"volume":0.011880000121891499},{"timestamp":1742362920000,"open":5.0311,"high":5.0345,"low":5.0311,"close":5.0323,"volume":0.010259999893605709},{"timestamp":1742362980000,"open":5.0332,"high":5.0334,"low":5.0319,"close":5.0333,"volume":0.009180000051856041},{"timestamp":1742363040000,"open":5.0335,"high":5.0361,"low":5.0331,"close":5.0345,"volume":0.015300000086426735},{"timestamp":1742363100000,"open":5.0338,"high":5.0348,"low":5.0333,"close":5.0341,"volume":0.009359999559819698},{"timestamp":1742363160000,"open":5.0349,"high":5.0352,"low":5.0341,"close":5.0347,"volume":0.012059999629855156},{"timestamp":1742363220000,"open":5.0345,"high":5.035,"low":5.0336,"close":5.0349,"volume":0.010440000332891941},{"timestamp":1742363280000,"open":5.035,"high":5.0355,"low":5.0344,"close":5.0352,"volume":0.005400000140070915},{"timestamp":1742363340000,"open":5.0346,"high":5.0357,"low":5.0339,"close":5.034,"volume":0.006659999955445528},{"timestamp":1742363400000,"open":5.0339,"high":5.0345,"low":5.0336,"close":5.0337,"volume":0.00791999977082014},{"timestamp":1742363460000,"open":5.0335,"high":5.0335,"low":5.0301,"close":5.0309,"volume":0.017100000753998756},{"timestamp":1742363520000,"open":5.0306,"high":5.0322,"low":5.0301,"close":5.0321,"volume":0.01152000017464161},{"timestamp":1742363580000,"open":5.0327,"high":5.0335,"low":5.0314,"close":5.0327,"volume":0.009359999559819698},{"timestamp":1742363640000,"open":5.032,"high":5.0334,"low":5.0319,"close":5.0322,"volume":0.005940000060945749},{"timestamp":1742363700000,"open":5.0325,"high":5.0344,"low":5.0325,"close":5.0342,"volume":0.00827999971807003},{"timestamp":1742363760000,"open":5.0347,"high":5.0355,"low":5.0341,"close":5.0355,"volume":0.003599999938160181},{"timestamp":1742363820000,"open":5.0352,"high":5.0362,"low":5.0336,"close":5.0355,"volume":0.013319999910891056},{"timestamp":1742363880000,"open":5.0356,"high":5.036,"low":5.0342,"close":5.0346,"volume":0.005040000192821026},{"timestamp":1742363940000,"open":5.0353,"high":5.0367,"low":5.0341,"close":5.0348,"volume":0.01655999943614006},{"timestamp":1742364000000,"open":5.0352,"high":5.0354,"low":5.0322,"close":5.0336,"volume":0.018360000103712082},{"timestamp":1742364060000,"open":5.0337,"high":5.0346,"low":5.0326,"close":5.0332,"volume":0.007739999797195196},{"timestamp":1742364120000,"open":5.034,"high":5.0347,"low":5.0336,"close":5.0346,"volume":0.00558000011369586},{"timestamp":1742364180000,"open":5.0347,"high":5.0352,"low":5.0331,"close":5.0347,"volume":0.011339999735355377},{"timestamp":1742364240000,"open":5.0337,"high":5.035,"low":5.0336,"close":5.0339,"volume":0.01116000022739172},{"timestamp":1742364300000,"open":5.0336,"high":5.0362,"low":5.0334,"close":5.0362,"volume":0.008100000210106373},{"timestamp":1742364360000,"open":5.0359,"high":5.0365,"low":5.0346,"close":5.0359,"volume":0.009180000051856041},{"timestamp":1742364420000,"open":5.0362,"high":5.037,"low":5.0346,"close":5.037,"volume":0.016380000859498978},{"timestamp":1742364480000,"open":5.0362,"high":5.0363,"low":5.0339,"close":5.0339,"volume":0.008999999612569809},{"timestamp":1742364540000,"open":5.0334,"high":5.034,"low":5.0326,"close":5.0339,"volume":0.006659999955445528},{"timestamp":1742364600000,"open":5.034,"high":5.0342,"low":5.032,"close":5.0342,"volume":0.00827999971807003},{"timestamp":1742364660000,"open":5.0334,"high":5.0335,"low":5.0324,"close":5.0326,"volume":0.0075599998235702515},{"timestamp":1742364720000,"open":5.0326,"high":5.0326,"low":5.0299,"close":5.0299,"volume":0.00791999977082014},{"timestamp":1742364780000,"open":5.0294,"high":5.0317,"low":5.029,"close":5.0304,"volume":0.009180000051856041},{"timestamp":1742364840000,"open":5.0306,"high":5.0317,"low":5.0306,"close":5.0315,"volume":0.01080000028014183},{"timestamp":1742364900000,"open":5.0312,"high":5.0322,"low":5.0301,"close":5.0322,"volume":0.009080000221729279},{"timestamp":1742364960000,"open":5.032,"high":5.0337,"low":5.0316,"close":5.0337,"volume":0.009180000051856041},{"timestamp":1742365020000,"open":5.0339,"high":5.0339,"low":5.0301,"close":5.0301,"volume":0.013500000350177288},{"timestamp":1742365080000,"open":5.0306,"high":5.0319,"low":5.0302,"close":5.0318,"volume":0.01152000017464161},{"timestamp":1742365140000,"open":5.0322,"high":5.0327,"low":5.0302,"close":5.0313,"volume":0.00863999966531992},{"timestamp":1742365200000,"open":5.0306,"high":5.031,"low":5.0269,"close":5.0269,"volume":0.010619999840855598},{"timestamp":1742365260000,"open":5.0273,"high":5.0286,"low":5.0272,"close":5.0283,"volume":0.011339999735355377},{"timestamp":1742365320000,"open":5.0288,"high":5.0307,"low":5.0288,"close":5.0306,"volume":0.00953999999910593},{"timestamp":1742365380000,"open":5.0304,"high":5.0312,"low":5.0295,"close":5.0303,"volume":0.008460000157356262},{"timestamp":1742365440000,"open":5.03,"high":5.0308,"low":5.0294,"close":5.0306,"volume":0.006659999955445528},{"timestamp":1742365500000,"open":5.0301,"high":5.0337,"low":5.0301,"close":5.0334,"volume":0.01152000017464161},{"timestamp":1742365560000,"open":5.0335,"high":5.0342,"low":5.0317,"close":5.0338,"volume":0.007739999797195196},{"timestamp":1742365620000,"open":5.0343,"high":5.0347,"low":5.0337,"close":5.0341,"volume":0.0028800000436604023},{"timestamp":1742365680000,"open":5.0347,"high":5.0347,"low":5.0332,"close":5.0343,"volume":0.004679999779909849},{"timestamp":1742365740000,"open":5.035,"high":5.0352,"low":5.0332,"close":5.0347,"volume":0.008820000104606152},{"timestamp":1742365800000,"open":5.0349,"high":5.0357,"low":5.0318,"close":5.0318,"volume":0.016380000859498978},{"timestamp":1742365860000,"open":5.0327,"high":5.0332,"low":5.0321,"close":5.0323,"volume":0.01817999966442585},{"timestamp":1742365920000,"open":5.0329,"high":5.033,"low":5.0306,"close":5.0306,"volume":0.008460000157356262},{"timestamp":1742365980000,"open":5.031,"high":5.033,"low":5.0305,"close":5.0327,"volume":0.013679999858140945},{"timestamp":1742366040000,"open":5.0326,"high":5.0354,"low":5.0325,"close":5.0349,"volume":0.0052200001664459705},{"timestamp":1742366100000,"open":5.0342,"high":5.0362,"low":5.0342,"close":5.0362,"volume":0.00558000011369586},{"timestamp":1742366160000,"open":5.0362,"high":5.0365,"low":5.0355,"close":5.0355,"volume":0.0075599998235702515},{"timestamp":1742366220000,"open":5.0362,"high":5.0362,"low":5.0324,"close":5.033,"volume":0.006479999981820583},{"timestamp":1742366280000,"open":5.0324,"high":5.0324,"low":5.0305,"close":5.0312,"volume":0.006479999981820583},{"timestamp":1742366340000,"open":5.0303,"high":5.032,"low":5.0299,"close":5.0317,"volume":0.00953999999910593},{"timestamp":1742366400000,"open":5.032,"high":5.032,"low":5.0301,"close":5.0313,"volume":0.006120000034570694},{"timestamp":1742366460000,"open":5.0309,"high":5.0309,"low":5.0281,"close":5.0292,"volume":0.009180000051856041},{"timestamp":1742366520000,"open":5.0297,"high":5.0307,"low":5.0289,"close":5.0307,"volume":0.007739999797195196},{"timestamp":1742366580000,"open":5.0309,"high":5.033,"low":5.0306,"close":5.0324,"volume":0.006120000034570694},{"timestamp":1742366640000,"open":5.0332,"high":5.0337,"low":5.0324,"close":5.0333,"volume":0.01080000028014183},{"timestamp":1742366700000,"open":5.0337,"high":5.0349,"low":5.0329,"close":5.0349,"volume":0.006300000008195639},{"timestamp":1742366760000,"open":5.0344,"high":5.0362,"low":5.0342,"close":5.0362,"volume":0.002520000096410513},{"timestamp":1742366820000,"open":5.0352,"high":5.0362,"low":5.0347,"close":5.0362,"volume":0.006300000008195639},{"timestamp":1742366880000,"open":5.0351,"high":5.036,"low":5.0346,"close":5.0356,"volume":0.006659999955445528},{"timestamp":1742366940000,"open":5.0353,"high":5.0367,"low":5.0343,"close":5.0343,"volume":0.011920000426471233},{"timestamp":1742367000000,"open":5.0344,"high":5.0367,"low":5.0336,"close":5.0362,"volume":0.00827999971807003},{"timestamp":1742367060000,"open":5.0362,"high":5.04,"low":5.0362,"close":5.0382,"volume":0.010440000332891941},{"timestamp":1742367120000,"open":5.038,"high":5.0383,"low":5.0357,"close":5.0357,"volume":0.005760000087320805},{"timestamp":1742367180000,"open":5.0357,"high":5.0357,"low":5.0339,"close":5.0347,"volume":0.007019999902695417},{"timestamp":1742367240000,"open":5.0339,"high":5.0384,"low":5.0339,"close":5.0384,"volume":0.00791999977082014},{"timestamp":1742367300000,"open":5.038,"high":5.038,"low":5.0349,"close":5.037,"volume":0.006479999981820583},{"timestamp":1742367360000,"open":5.0361,"high":5.0362,"low":5.0344,"close":5.0362,"volume":0.0075599998235702515},{"timestamp":1742367420000,"open":5.035,"high":5.035,"low":5.0335,"close":5.0338,"volume":0.009180000051856041},{"timestamp":1742367480000,"open":5.0343,"high":5.0359,"low":5.0336,"close":5.0341,"volume":0.013500000350177288},{"timestamp":1742367540000,"open":5.0342,"high":5.0342,"low":5.0309,"close":5.0325,"volume":0.013500000350177288},{"timestamp":1742367600000,"open":5.0326,"high":5.0342,"low":5.0326,"close":5.0336,"volume":0.007199999876320362},{"timestamp":1742367660000,"open":5.0333,"high":5.0337,"low":5.0292,"close":5.0292,"volume":0.014399999752640724},{"timestamp":1742367720000,"open":5.0294,"high":5.0319,"low":5.0287,"close":5.0312,"volume":0.006659999955445528},{"timestamp":1742367780000,"open":5.0311,"high":5.0311,"low":5.027,"close":5.027,"volume":0.01583999954164028},{"timestamp":1742367840000,"open":5.0264,"high":5.0272,"low":5.0261,"close":5.0264,"volume":0.005760000087320805},{"timestamp":1742367900000,"open":5.0258,"high":5.0272,"low":5.0258,"close":5.0262,"volume":0.005040000192821026},{"timestamp":1742367960000,"open":5.027,"high":5.027,"low":5.0218,"close":5.0218,"volume":0.010080000385642052},{"timestamp":1742368020000,"open":5.0204,"high":5.0209,"low":5.0193,"close":5.0209,"volume":0.00431999983265996},{"timestamp":1742368080000,"open":5.021,"high":5.0212,"low":5.0202,"close":5.0202,"volume":0.002520000096410513},{"timestamp":1742368140000,"open":5.0204,"high":5.0215,"low":5.02,"close":5.02,"volume":0.0052200001664459705},{"timestamp":1742368200000,"open":5.0196,"high":5.0239,"low":5.0185,"close":5.0233,"volume":0.009180000051856041},{"timestamp":1742368260000,"open":5.0229,"high":5.025,"low":5.0218,"close":5.0249,"volume":0.00827999971807003},{"timestamp":1742368320000,"open":5.0246,"high":5.0274,"low":5.0246,"close":5.0274,"volume":0.00989999994635582},{"timestamp":1742368380000,"open":5.0262,"high":5.027,"low":5.0242,"close":5.0242,"volume":0.008100000210106373},{"timestamp":1742368440000,"open":5.0236,"high":5.026,"low":5.0234,"close":5.026,"volume":0.00791999977082014},{"timestamp":1742368500000,"open":5.0251,"high":5.0268,"low":5.0243,"close":5.0249,"volume":0.00791999977082014},{"timestamp":1742368560000,"open":5.0255,"high":5.027,"low":5.0242,"close":5.027,"volume":0.005760000087320805},{"timestamp":1742368620000,"open":5.0261,"high":5.0262,"low":5.0244,"close":5.0248,"volume":0.007739999797195196},{"timestamp":1742368680000,"open":5.0244,"high":5.0257,"low":5.0244,"close":5.0252,"volume":0.00431999983265996},{"timestamp":1742368740000,"open":5.0257,"high":5.0273,"low":5.0257,"close":5.0272,"volume":0.00431999983265996},{"timestamp":1742368800000,"open":5.0264,"high":5.0291,"low":5.0259,"close":5.0264,"volume":0.01152000017464161},{"timestamp":1742368860000,"open":5.0268,"high":5.0286,"low":5.0262,"close":5.0286,"volume":0.005940000060945749},{"timestamp":1742368920000,"open":5.0304,"high":5.0315,"low":5.0282,"close":5.0287,"volume":0.00863999966531992},{"timestamp":1742368980000,"open":5.0282,"high":5.0318,"low":5.0259,"close":5.0318,"volume":0.008100000210106373},{"timestamp":1742369040000,"open":5.0325,"high":5.0334,"low":5.0315,"close":5.0334,"volume":0.006839999929070473},{"timestamp":1742369100000,"open":5.0337,"high":5.0384,"low":5.0333,"close":5.0384,"volume":0.007739999797195196},{"timestamp":1742369160000,"open":5.0387,"high":5.0407,"low":5.0374,"close":5.0389,"volume":0.006839999929070473},{"timestamp":1742369220000,"open":5.0399,"high":5.0399,"low":5.0385,"close":5.0389,"volume":0.00431999983265996},{"timestamp":1742369280000,"open":5.0394,"high":5.04,"low":5.0372,"close":5.0377,"volume":0.009359999559819698},{"timestamp":1742369340000,"open":5.037,"high":5.0398,"low":5.037,"close":5.0396,"volume":0.007199999876320362},{"timestamp":1742369400000,"open":5.0405,"high":5.0415,"low":5.0391,"close":5.0391,"volume":0.00989999994635582},{"timestamp":1742369460000,"open":5.0394,"high":5.0417,"low":5.0394,"close":5.0411,"volume":0.005760000087320805},{"timestamp":1742369520000,"open":5.0417,"high":5.0442,"low":5.041,"close":5.0422,"volume":0.016200000420212746},{"timestamp":1742369580000,"open":5.0418,"high":5.0418,"low":5.0404,"close":5.0413,"volume":0.009180000051856041},{"timestamp":1742369640000,"open":5.041,"high":5.041,"low":5.0379,"close":5.0384,"volume":0.0075599998235702515},{"timestamp":1742369700000,"open":5.0378,"high":5.0394,"low":5.0352,"close":5.0387,"volume":0.007199999876320362},{"timestamp":1742369760000,"open":5.0392,"high":5.0408,"low":5.0389,"close":5.0391,"volume":0.010619999840855598},{"timestamp":1742369820000,"open":5.0397,"high":5.0407,"low":5.0367,"close":5.0382,"volume":0.014039999805390835},{"timestamp":1742369880000,"open":5.0374,"high":5.038,"low":5.0346,"close":5.0346,"volume":0.013860000297427177},{"timestamp":1742369940000,"open":5.0355,"high":5.0355,"low":5.0311,"close":5.0331,"volume":0.01907999999821186},{"timestamp":1742370000000,"open":5.0334,"high":5.0359,"low":5.0331,"close":5.0349,"volume":0.006839999929070473},{"timestamp":1742370060000,"open":5.0342,"high":5.0355,"low":5.0329,"close":5.0337,"volume":0.01278000045567751},{"timestamp":1742370120000,"open":5.0335,"high":5.0355,"low":5.0334,"close":5.0343,"volume":0.008999999612569809},{"timestamp":1742370180000,"open":5.0336,"high":5.0342,"low":5.029,"close":5.0319,"volume":0.0282600000500679},{"timestamp":1742370240000,"open":5.0317,"high":5.0327,"low":5.0275,"close":5.0327,"volume":0.01907999999821186},{"timestamp":1742370300000,"open":5.0324,"high":5.0324,"low":5.0285,"close":5.0294,"volume":0.009359999559819698},{"timestamp":1742370360000,"open":5.03,"high":5.0303,"low":5.0276,"close":5.0302,"volume":0.013140000402927399},{"timestamp":1742370420000,"open":5.0301,"high":5.031,"low":5.0291,"close":5.0296,"volume":0.008999999612569809},{"timestamp":1742370480000,"open":5.0291,"high":5.0322,"low":5.0271,"close":5.0322,"volume":0.008999999612569809},{"timestamp":1742370540000,"open":5.0329,"high":5.0343,"low":5.0318,"close":5.0342,"volume":0.010440000332891941},{"timestamp":1742370600000,"open":5.035,"high":5.0357,"low":5.0334,"close":5.0357,"volume":0.006479999981820583},{"timestamp":1742370660000,"open":5.035,"high":5.036,"low":5.0341,"close":5.0346,"volume":0.007199999876320362},{"timestamp":1742370720000,"open":5.0344,"high":5.0358,"low":5.0341,"close":5.0347,"volume":0.00863999966531992},{"timestamp":1742370780000,"open":5.0343,"high":5.0357,"low":5.0339,"close":5.0342,"volume":0.0075599998235702515},{"timestamp":1742370840000,"open":5.034,"high":5.0355,"low":5.0332,"close":5.035,"volume":0.006120000034570694},{"timestamp":1742370900000,"open":5.0354,"high":5.0354,"low":5.0339,"close":5.035,"volume":0.005040000192821026},{"timestamp":1742370960000,"open":5.0329,"high":5.0347,"low":5.0321,"close":5.0347,"volume":0.010259999893605709},{"timestamp":1742371020000,"open":5.0348,"high":5.0352,"low":5.0332,"close":5.0347,"volume":0.021239999681711197},{"timestamp":1742371080000,"open":5.0347,"high":5.0347,"low":5.0312,"close":5.0321,"volume":0.015159999951720238},{"timestamp":1742371140000,"open":5.0316,"high":5.0324,"low":5.0306,"close":5.0323,"volume":0.00791999977082014},{"timestamp":1742371200000,"open":5.0332,"high":5.0374,"low":5.032,"close":5.0374,"volume":0.024119999259710312},{"timestamp":1742371260000,"open":5.0375,"high":5.0385,"low":5.0328,"close":5.0328,"volume":0.014399999752640724},{"timestamp":1742371320000,"open":5.0321,"high":5.033,"low":5.0311,"close":5.0319,"volume":0.014399999752640724},{"timestamp":1742371380000,"open":5.0325,"high":5.036,"low":5.032,"close":5.0338,"volume":0.010259999893605709},{"timestamp":1742371440000,"open":5.0344,"high":5.0345,"low":5.0311,"close":5.0317,"volume":0.014759999699890614},{"timestamp":1742371500000,"open":5.0316,"high":5.0347,"low":5.03,"close":5.0347,"volume":0.01655999943614006},{"timestamp":1742371560000,"open":5.0355,"high":5.0357,"low":5.0331,"close":5.0357,"volume":0.009720000438392162},{"timestamp":1742371620000,"open":5.0351,"high":5.0365,"low":5.0341,"close":5.0358,"volume":0.008460000157356262},{"timestamp":1742371680000,"open":5.0356,"high":5.0362,"low":5.0342,"close":5.0346,"volume":0.013319999910891056},{"timestamp":1742371740000,"open":5.0353,"high":5.0353,"low":5.0318,"close":5.0318,"volume":0.0189800001680851},{"timestamp":1742371800000,"open":5.0325,"high":5.0325,"low":5.0276,"close":5.0278,"volume":0.013500000350177288},{"timestamp":1742371860000,"open":5.028,"high":5.0289,"low":5.0259,"close":5.0263,"volume":0.015119999647140503},{"timestamp":1742371920000,"open":5.026,"high":5.0322,"low":5.026,"close":5.0314,"volume":0.010080000385642052},{"timestamp":1742371980000,"open":5.0317,"high":5.0352,"low":5.0315,"close":5.0352,"volume":0.006120000034570694},{"timestamp":1742372040000,"open":5.0359,"high":5.038,"low":5.0356,"close":5.0372,"volume":0.00431999983265996},{"timestamp":1742372100000,"open":5.0369,"high":5.0373,"low":5.0353,"close":5.0371,"volume":0.009359999559819698},{"timestamp":1742372160000,"open":5.0374,"high":5.0377,"low":5.0348,"close":5.036,"volume":0.010080000385642052},{"timestamp":1742372220000,"open":5.036,"high":5.0377,"low":5.0351,"close":5.0377,"volume":0.006120000034570694},{"timestamp":1742372280000,"open":5.0391,"high":5.0407,"low":5.0386,"close":5.0387,"volume":0.011239999905228615},{"timestamp":1742372340000,"open":5.0389,"high":5.0394,"low":5.037,"close":5.0381,"volume":0.011900000274181366},{"timestamp":1742372400000,"open":5.0379,"high":5.0392,"low":5.0366,"close":5.0387,"volume":0.008820000104606152},{"timestamp":1742372460000,"open":5.0379,"high":5.0394,"low":5.0378,"close":5.0394,"volume":0.00791999977082014},{"timestamp":1742372520000,"open":5.0389,"high":5.042,"low":5.0389,"close":5.0413,"volume":0.005400000140070915},{"timestamp":1742372580000,"open":5.0407,"high":5.0445,"low":5.0405,"close":5.0439,"volume":0.016739999875426292},{"timestamp":1742372640000,"open":5.0433,"high":5.044,"low":5.0405,"close":5.0412,"volume":0.00827999971807003},{"timestamp":1742372700000,"open":5.0407,"high":5.0407,"low":5.0391,"close":5.0395,"volume":0.01080000028014183},{"timestamp":1742372760000,"open":5.0397,"high":5.0407,"low":5.039,"close":5.0397,"volume":0.0075599998235702515},{"timestamp":1742372820000,"open":5.0396,"high":5.0407,"low":5.0384,"close":5.0407,"volume":0.0075599998235702515},{"timestamp":1742372880000,"open":5.0403,"high":5.043,"low":5.0403,"close":5.0422,"volume":0.006479999981820583},{"timestamp":1742372940000,"open":5.042,"high":5.0423,"low":5.0401,"close":5.0415,"volume":0.007739999797195196},{"timestamp":1742373000000,"open":5.0412,"high":5.0424,"low":5.0396,"close":5.0424,"volume":0.015300000086426735},{"timestamp":1742373060000,"open":5.0424,"high":5.0437,"low":5.0411,"close":5.0422,"volume":0.010080000385642052},{"timestamp":1742373120000,"open":5.0417,"high":5.0422,"low":5.0406,"close":5.0409,"volume":0.00791999977082014},{"timestamp":1742373180000,"open":5.0417,"high":5.0425,"low":5.0403,"close":5.0409,"volume":0.005040000192821026},{"timestamp":1742373240000,"open":5.041,"high":5.0417,"low":5.0406,"close":5.0417,"volume":0.007379999849945307},{"timestamp":1742373300000,"open":5.0414,"high":5.042,"low":5.0414,"close":5.0417,"volume":0.002520000096410513},{"timestamp":1742373360000,"open":5.0427,"high":5.0432,"low":5.0411,"close":5.0413,"volume":0.00827999971807003},{"timestamp":1742373420000,"open":5.042,"high":5.0432,"low":5.0407,"close":5.0413,"volume":0.007379999849945307},{"timestamp":1742373480000,"open":5.041,"high":5.042,"low":5.0396,"close":5.0398,"volume":0.016920000314712524},{"timestamp":1742373540000,"open":5.04,"high":5.0415,"low":5.0379,"close":5.0411,"volume":0.010979999788105488},{"timestamp":1742373600000,"open":5.0418,"high":5.0425,"low":5.0389,"close":5.0397,"volume":0.011880000121891499},{"timestamp":1742373660000,"open":5.0396,"high":5.0408,"low":5.0388,"close":5.0402,"volume":0.008100000210106373},{"timestamp":1742373720000,"open":5.0415,"high":5.043,"low":5.0411,"close":5.0413,"volume":0.0075599998235702515},{"timestamp":1742373780000,"open":5.0415,"high":5.0425,"low":5.0374,"close":5.0381,"volume":0.00989999994635582},{"timestamp":1742373840000,"open":5.039,"high":5.0407,"low":5.039,"close":5.04,"volume":0.008100000210106373},{"timestamp":1742373900000,"open":5.0399,"high":5.0407,"low":5.0376,"close":5.0386,"volume":0.00791999977082014},{"timestamp":1742373960000,"open":5.0385,"high":5.0397,"low":5.0384,"close":5.0384,"volume":0.0052200001664459705},{"timestamp":1742374020000,"open":5.039,"high":5.039,"low":5.0371,"close":5.0371,"volume":0.004679999779909849},{"timestamp":1742374080000,"open":5.0375,"high":5.0384,"low":5.0361,"close":5.0376,"volume":0.008820000104606152},{"timestamp":1742374140000,"open":5.0377,"high":5.0378,"low":5.0364,"close":5.0377,"volume":0.010979999788105488},{"timestamp":1742374200000,"open":5.0375,"high":5.0375,"low":5.0321,"close":5.0331,"volume":0.014039999805390835},{"timestamp":1742374260000,"open":5.0329,"high":5.0329,"low":5.0272,"close":5.0282,"volume":0.017100000753998756},{"timestamp":1742374320000,"open":5.0283,"high":5.0292,"low":5.0272,"close":5.0272,"volume":0.012959999963641167},{"timestamp":1742374380000,"open":5.0277,"high":5.0312,"low":5.0277,"close":5.0312,"volume":0.013679999858140945},{"timestamp":1742374440000,"open":5.0319,"high":5.0367,"low":5.0314,"close":5.0358,"volume":0.007379999849945307},{"timestamp":1742374500000,"open":5.0359,"high":5.0372,"low":5.0359,"close":5.0367,"volume":0.005760000087320805},{"timestamp":1742374560000,"open":5.0352,"high":5.0352,"low":5.0331,"close":5.0332,"volume":0.011339999735355377},{"timestamp":1742374620000,"open":5.0323,"high":5.0325,"low":5.0316,"close":5.0324,"volume":0.005400000140070915},{"timestamp":1742374680000,"open":5.0325,"high":5.0348,"low":5.0325,"close":5.0344,"volume":0.0075599998235702515},{"timestamp":1742374740000,"open":5.036,"high":5.0362,"low":5.0321,"close":5.0321,"volume":0.009720000438392162},{"timestamp":1742374800000,"open":5.0322,"high":5.0382,"low":5.0314,"close":5.0382,"volume":0.015300000086426735},{"timestamp":1742374860000,"open":5.0379,"high":5.0392,"low":5.0368,"close":5.0382,"volume":0.00791999977082014},{"timestamp":1742374920000,"open":5.0386,"high":5.0391,"low":5.0376,"close":5.0391,"volume":0.006300000008195639},{"timestamp":1742374980000,"open":5.0389,"high":5.0428,"low":5.0389,"close":5.0416,"volume":0.00827999971807003},{"timestamp":1742375040000,"open":5.0422,"high":5.0431,"low":5.038,"close":5.038,"volume":0.012059999629855156},{"timestamp":1742375100000,"open":5.0376,"high":5.0388,"low":5.0367,"close":5.0367,"volume":0.008100000210106373},{"timestamp":1742375160000,"open":5.0366,"high":5.0372,"low":5.0363,"close":5.0363,"volume":0.004860000219196081},{"timestamp":1742375220000,"open":5.0364,"high":5.0415,"low":5.0361,"close":5.0402,"volume":0.004679999779909849},{"timestamp":1742375280000,"open":5.0411,"high":5.0444,"low":5.0407,"close":5.0444,"volume":0.00863999966531992},{"timestamp":1742375340000,"open":5.0434,"high":5.0443,"low":5.0409,"close":5.0422,"volume":0.00827999971807003},{"timestamp":1742375400000,"open":5.0419,"high":5.0421,"low":5.0392,"close":5.0398,"volume":0.01152000017464161},{"timestamp":1742375460000,"open":5.0406,"high":5.0419,"low":5.0396,"close":5.0416,"volume":0.008820000104606152},{"timestamp":1742375520000,"open":5.0422,"high":5.0422,"low":5.0396,"close":5.0396,"volume":0.008460000157356262},{"timestamp":1742375580000,"open":5.04,"high":5.04,"low":5.0357,"close":5.0374,"volume":0.017820000648498535},{"timestamp":1742375640000,"open":5.0366,"high":5.0374,"low":5.0347,"close":5.0365,"volume":0.006839999929070473},{"timestamp":1742375700000,"open":5.0367,"high":5.0382,"low":5.0358,"close":5.0382,"volume":0.006300000008195639},{"timestamp":1742375760000,"open":5.0385,"high":5.0412,"low":5.0374,"close":5.0409,"volume":0.010080000385642052},{"timestamp":1742375820000,"open":5.0401,"high":5.0412,"low":5.0381,"close":5.0381,"volume":0.004679999779909849},{"timestamp":1742375880000,"open":5.0384,"high":5.0412,"low":5.0384,"close":5.0409,"volume":0.025699999183416367},{"timestamp":1742375940000,"open":5.0411,"high":5.0428,"low":5.0411,"close":5.042,"volume":0.011500000022351742},{"timestamp":1742376000000,"open":5.0429,"high":5.0436,"low":5.0396,"close":5.0398,"volume":0.011500000022351742},{"timestamp":1742376060000,"open":5.0399,"high":5.0399,"low":5.0371,"close":5.0374,"volume":0.004679999779909849},{"timestamp":1742376120000,"open":5.0384,"high":5.0397,"low":5.0372,"close":5.039,"volume":0.008100000210106373},{"timestamp":1742376180000,"open":5.0394,"high":5.0414,"low":5.0389,"close":5.0412,"volume":0.009359999559819698},{"timestamp":1742376240000,"open":5.0414,"high":5.043,"low":5.0403,"close":5.0422,"volume":0.014220000244677067},{"timestamp":1742376300000,"open":5.0422,"high":5.0432,"low":5.0413,"close":5.0423,"volume":0.00953999999910593},{"timestamp":1742376360000,"open":5.0426,"high":5.0426,"low":5.0397,"close":5.0409,"volume":0.008460000157356262},{"timestamp":1742376420000,"open":5.0402,"high":5.0402,"low":5.0371,"close":5.0393,"volume":0.008460000157356262},{"timestamp":1742376480000,"open":5.0391,"high":5.0397,"low":5.0381,"close":5.0385,"volume":0.01116000022739172},{"timestamp":1742376540000,"open":5.0384,"high":5.0388,"low":5.0373,"close":5.0385,"volume":0.005940000060945749},{"timestamp":1742376600000,"open":5.0379,"high":5.0397,"low":5.037,"close":5.0372,"volume":0.0075599998235702515},{"timestamp":1742376660000,"open":5.0367,"high":5.0385,"low":5.0359,"close":5.0381,"volume":0.005760000087320805},{"timestamp":1742376720000,"open":5.0387,"high":5.0415,"low":5.0387,"close":5.0415,"volume":0.006839999929070473},{"timestamp":1742376780000,"open":5.0399,"high":5.0422,"low":5.0387,"close":5.0422,"volume":0.01655999943614006},{"timestamp":1742376840000,"open":5.0414,"high":5.0422,"low":5.0409,"close":5.042,"volume":0.00827999971807003},{"timestamp":1742376900000,"open":5.0416,"high":5.042,"low":5.0404,"close":5.0419,"volume":0.007379999849945307},{"timestamp":1742376960000,"open":5.0428,"high":5.0442,"low":5.0422,"close":5.0438,"volume":0.008100000210106373},{"timestamp":1742377020000,"open":5.0437,"high":5.044,"low":5.0431,"close":5.044,"volume":0.0028800000436604023},{"timestamp":1742377080000,"open":5.0442,"high":5.0442,"low":5.0422,"close":5.0427,"volume":0.0052200001664459705},{"timestamp":1742377140000,"open":5.0431,"high":5.0434,"low":5.0421,"close":5.0434,"volume":0.008820000104606152},{"timestamp":1742377200000,"open":5.0439,"high":5.0472,"low":5.0439,"close":5.0472,"volume":0.013860000297427177},{"timestamp":1742377260000,"open":5.0477,"high":5.0485,"low":5.0454,"close":5.0464,"volume":0.009720000438392162},{"timestamp":1742377320000,"open":5.0459,"high":5.0462,"low":5.0445,"close":5.0459,"volume":0.011780000291764736},{"timestamp":1742377380000,"open":5.0458,"high":5.0489,"low":5.0454,"close":5.0483,"volume":0.00558000011369586},{"timestamp":1742377440000,"open":5.048,"high":5.051,"low":5.0477,"close":5.0508,"volume":0.00989999994635582},{"timestamp":1742377500000,"open":5.0503,"high":5.0503,"low":5.048,"close":5.0486,"volume":0.012959999963641167},{"timestamp":1742377560000,"open":5.0496,"high":5.0522,"low":5.0494,"close":5.0512,"volume":0.017799999564886093},{"timestamp":1742377620000,"open":5.0512,"high":5.0558,"low":5.0512,"close":5.0543,"volume":0.015960000455379486},{"timestamp":1742377680000,"open":5.0541,"high":5.0558,"low":5.0541,"close":5.0558,"volume":0.008139999583363533},{"timestamp":1742377740000,"open":5.0556,"high":5.057,"low":5.0546,"close":5.0561,"volume":0.019519999623298645},{"timestamp":1742377800000,"open":5.0559,"high":5.0559,"low":5.0519,"close":5.0527,"volume":0.013140000402927399},{"timestamp":1742377860000,"open":5.0537,"high":5.0537,"low":5.0517,"close":5.0531,"volume":0.00827999971807003},{"timestamp":1742377920000,"open":5.0545,"high":5.0549,"low":5.0529,"close":5.0541,"volume":0.008460000157356262},{"timestamp":1742377980000,"open":5.0546,"high":5.056,"low":5.0546,"close":5.0557,"volume":0.007379999849945307},{"timestamp":1742378040000,"open":5.0555,"high":5.0555,"low":5.0526,"close":5.0527,"volume":0.005760000087320805},{"timestamp":1742378100000,"open":5.0522,"high":5.053,"low":5.0513,"close":5.0518,"volume":0.009720000438392162},{"timestamp":1742378160000,"open":5.0517,"high":5.0527,"low":5.0511,"close":5.0515,"volume":0.006659999955445528},{"timestamp":1742378220000,"open":5.0524,"high":5.0533,"low":5.0519,"close":5.0519,"volume":0.006659999955445528},{"timestamp":1742378280000,"open":5.0519,"high":5.0527,"low":5.0514,"close":5.0526,"volume":0.007379999849945307},{"timestamp":1742378340000,"open":5.0525,"high":5.0537,"low":5.0516,"close":5.0529,"volume":0.010979999788105488},{"timestamp":1742378400000,"open":5.0516,"high":5.0525,"low":5.0503,"close":5.051,"volume":0.005940000060945749},{"timestamp":1742378460000,"open":5.0512,"high":5.0514,"low":5.0501,"close":5.0501,"volume":0.004860000219196081},{"timestamp":1742378520000,"open":5.0502,"high":5.0502,"low":5.0474,"close":5.0481,"volume":0.007739999797195196},{"timestamp":1742378580000,"open":5.0485,"high":5.049,"low":5.0466,"close":5.0466,"volume":0.006839999929070473},{"timestamp":1742378640000,"open":5.0477,"high":5.0499,"low":5.0475,"close":5.0487,"volume":0.010440000332891941},{"timestamp":1742378700000,"open":5.0482,"high":5.052,"low":5.0482,"close":5.0509,"volume":0.008460000157356262},{"timestamp":1742378760000,"open":5.0506,"high":5.0506,"low":5.0486,"close":5.0495,"volume":0.006659999955445528},{"timestamp":1742378820000,"open":5.0497,"high":5.0497,"low":5.0474,"close":5.048,"volume":0.01116000022739172},{"timestamp":1742378880000,"open":5.0482,"high":5.0487,"low":5.0476,"close":5.0487,"volume":0.004679999779909849},{"timestamp":1742378940000,"open":5.0482,"high":5.0482,"low":5.0466,"close":5.0473,"volume":0.0034199999645352364},{"timestamp":1742379000000,"open":5.047,"high":5.0489,"low":5.047,"close":5.0488,"volume":0.005400000140070915},{"timestamp":1742379060000,"open":5.0492,"high":5.0495,"low":5.0467,"close":5.0476,"volume":0.004679999779909849},{"timestamp":1742379120000,"open":5.0475,"high":5.0475,"low":5.0449,"close":5.0465,"volume":0.014759999699890614},{"timestamp":1742379180000,"open":5.0464,"high":5.0472,"low":5.0463,"close":5.0468,"volume":0.007199999876320362},{"timestamp":1742379240000,"open":5.0465,"high":5.0477,"low":5.0462,"close":5.0462,"volume":0.0032399999909102917},{"timestamp":1742379300000,"open":5.0466,"high":5.047,"low":5.0462,"close":5.0462,"volume":0.00395999988541007},{"timestamp":1742379360000,"open":5.0464,"high":5.048,"low":5.0464,"close":5.0466,"volume":0.004679999779909849},{"timestamp":1742379420000,"open":5.0467,"high":5.0483,"low":5.0467,"close":5.0477,"volume":0.00395999988541007},{"timestamp":1742379480000,"open":5.0474,"high":5.0493,"low":5.0471,"close":5.0487,"volume":0.012959999963641167},{"timestamp":1742379540000,"open":5.0487,"high":5.0487,"low":5.0476,"close":5.0485,"volume":0.004679999779909849},{"timestamp":1742379600000,"open":5.0482,"high":5.051,"low":5.0471,"close":5.0505,"volume":0.006659999955445528},{"timestamp":1742379660000,"open":5.0507,"high":5.0517,"low":5.0497,"close":5.0516,"volume":0.010979999788105488},{"timestamp":1742379720000,"open":5.0512,"high":5.0522,"low":5.0502,"close":5.0502,"volume":0.009359999559819698},{"timestamp":1742379780000,"open":5.0502,"high":5.0507,"low":5.0483,"close":5.0483,"volume":0.0028800000436604023},{"timestamp":1742379840000,"open":5.0487,"high":5.0496,"low":5.0487,"close":5.0492,"volume":0.0026400000788271427},{"timestamp":1742379900000,"open":5.0485,"high":5.0485,"low":5.0466,"close":5.0469,"volume":0.003120000008493662},{"timestamp":1742379960000,"open":5.0467,"high":5.0477,"low":5.0459,"close":5.046,"volume":0.007379999849945307},{"timestamp":1742380020000,"open":5.0457,"high":5.0475,"low":5.0456,"close":5.047,"volume":0.0083600003272295},{"timestamp":1742380080000,"open":5.046,"high":5.0465,"low":5.0451,"close":5.0456,"volume":0.004679999779909849},{"timestamp":1742380140000,"open":5.0461,"high":5.0468,"low":5.0456,"close":5.0456,"volume":0.00395999988541007},{"timestamp":1742380200000,"open":5.0462,"high":5.0462,"low":5.0432,"close":5.0449,"volume":0.008820000104606152},{"timestamp":1742380260000,"open":5.0452,"high":5.0454,"low":5.0441,"close":5.0446,"volume":0.004679999779909849},{"timestamp":1742380320000,"open":5.0449,"high":5.0472,"low":5.0448,"close":5.0469,"volume":0.0075599998235702515},{"timestamp":1742380380000,"open":5.0474,"high":5.0474,"low":5.0457,"close":5.0457,"volume":0.0037799999117851257},{"timestamp":1742380440000,"open":5.0456,"high":5.0461,"low":5.0447,"close":5.0454,"volume":0.004860000219196081},{"timestamp":1742380500000,"open":5.0465,"high":5.0474,"low":5.0461,"close":5.0467,"volume":0.004679999779909849},{"timestamp":1742380560000,"open":5.0467,"high":5.0476,"low":5.0452,"close":5.0456,"volume":0.007379999849945307},{"timestamp":1742380620000,"open":5.0455,"high":5.0456,"low":5.0446,"close":5.0446,"volume":0.0014400000218302011},{"timestamp":1742380680000,"open":5.0447,"high":5.0455,"low":5.0446,"close":5.0452,"volume":0.00558000011369586},{"timestamp":1742380740000,"open":5.045,"high":5.0472,"low":5.0446,"close":5.0472,"volume":0.007199999876320362},{"timestamp":1742380800000,"open":5.047,"high":5.047,"low":5.0442,"close":5.0453,"volume":0.014399999752640724},{"timestamp":1742380860000,"open":5.0455,"high":5.0469,"low":5.0451,"close":5.0453,"volume":0.00953999999910593},{"timestamp":1742380920000,"open":5.0457,"high":5.0482,"low":5.0457,"close":5.0482,"volume":0.004679999779909849},{"timestamp":1742380980000,"open":5.0476,"high":5.0495,"low":5.0474,"close":5.0489,"volume":0.006479999981820583},{"timestamp":1742381040000,"open":5.0487,"high":5.0497,"low":5.0481,"close":5.0497,"volume":0.010259999893605709},{"timestamp":1742381100000,"open":5.0493,"high":5.0493,"low":5.0483,"close":5.0489,"volume":0.0027000000700354576},{"timestamp":1742381160000,"open":5.0493,"high":5.0493,"low":5.0469,"close":5.0469,"volume":0.006300000008195639},{"timestamp":1742381220000,"open":5.047,"high":5.0494,"low":5.0458,"close":5.0494,"volume":0.014940000139176846},{"timestamp":1742381280000,"open":5.0482,"high":5.0507,"low":5.0482,"close":5.0502,"volume":0.003599999938160181},{"timestamp":1742381340000,"open":5.0509,"high":5.0509,"low":5.0496,"close":5.0497,"volume":0.003599999938160181},{"timestamp":1742381400000,"open":5.0491,"high":5.0493,"low":5.0486,"close":5.0486,"volume":0.003599999938160181},{"timestamp":1742381460000,"open":5.0497,"high":5.0502,"low":5.0491,"close":5.0497,"volume":0.0044999998062849045},{"timestamp":1742381520000,"open":5.0501,"high":5.0501,"low":5.048,"close":5.0481,"volume":0.0028800000436604023},{"timestamp":1742381580000,"open":5.0475,"high":5.0495,"low":5.0475,"close":5.0492,"volume":0.0052200001664459705},{"timestamp":1742381640000,"open":5.0499,"high":5.0502,"low":5.0468,"close":5.0468,"volume":0.004139999859035015},{"timestamp":1742381700000,"open":5.0464,"high":5.0464,"low":5.0414,"close":5.0417,"volume":0.01655999943614006},{"timestamp":1742381760000,"open":5.0416,"high":5.0432,"low":5.041,"close":5.0417,"volume":0.008820000104606152},{"timestamp":1742381820000,"open":5.0408,"high":5.0417,"low":5.0406,"close":5.0406,"volume":0.005040000192821026},{"timestamp":1742381880000,"open":5.0404,"high":5.0414,"low":5.0404,"close":5.0411,"volume":0.00989999994635582},{"timestamp":1742381940000,"open":5.042,"high":5.045,"low":5.0417,"close":5.045,"volume":0.012419999577105045},{"timestamp":1742382000000,"open":5.0443,"high":5.0449,"low":5.0427,"close":5.0435,"volume":0.00791999977082014},{"timestamp":1742382060000,"open":5.0436,"high":5.0442,"low":5.0423,"close":5.0442,"volume":0.00431999983265996},{"timestamp":1742382120000,"open":5.0437,"high":5.0442,"low":5.0426,"close":5.0441,"volume":0.005760000087320805},{"timestamp":1742382180000,"open":5.0443,"high":5.0443,"low":5.0431,"close":5.0434,"volume":0.0028800000436604023},{"timestamp":1742382240000,"open":5.0436,"high":5.0449,"low":5.0432,"close":5.0449,"volume":0.005400000140070915},{"timestamp":1742382300000,"open":5.0447,"high":5.0449,"low":5.0436,"close":5.0445,"volume":0.00395999988541007},{"timestamp":1742382360000,"open":5.0438,"high":5.0438,"low":5.0423,"close":5.0423,"volume":0.0032399999909102917},{"timestamp":1742382420000,"open":5.0435,"high":5.0447,"low":5.0434,"close":5.0447,"volume":0.007199999876320362},{"timestamp":1742382480000,"open":5.0444,"high":5.0449,"low":5.044,"close":5.0447,"volume":0.002520000096410513},{"timestamp":1742382540000,"open":5.0438,"high":5.0442,"low":5.0432,"close":5.0434,"volume":0.0028800000436604023},{"timestamp":1742382600000,"open":5.0436,"high":5.0455,"low":5.0436,"close":5.0451,"volume":0.005760000087320805},{"timestamp":1742382660000,"open":5.0455,"high":5.0477,"low":5.0446,"close":5.0446,"volume":0.010259999893605709},{"timestamp":1742382720000,"open":5.0447,"high":5.0467,"low":5.0447,"close":5.0459,"volume":0.014220000244677067},{"timestamp":1742382780000,"open":5.0463,"high":5.047,"low":5.0457,"close":5.0457,"volume":0.00431999983265996},{"timestamp":1742382840000,"open":5.0456,"high":5.046,"low":5.0446,"close":5.0459,"volume":0.01979999989271164},{"timestamp":1742382900000,"open":5.046,"high":5.0462,"low":5.0436,"close":5.0445,"volume":0.007739999797195196},{"timestamp":1742382960000,"open":5.0438,"high":5.0444,"low":5.0429,"close":5.0434,"volume":0.011880000121891499},{"timestamp":1742383020000,"open":5.0434,"high":5.045,"low":5.0432,"close":5.0444,"volume":0.007199999876320362},{"timestamp":1742383080000,"open":5.0442,"high":5.0442,"low":5.0434,"close":5.0437,"volume":0.0034199999645352364},{"timestamp":1742383140000,"open":5.0445,"high":5.0445,"low":5.0411,"close":5.0417,"volume":0.007199999876320362},{"timestamp":1742383200000,"open":5.0414,"high":5.0445,"low":5.0414,"close":5.0426,"volume":0.009720000438392162},{"timestamp":1742383260000,"open":5.0426,"high":5.0427,"low":5.0403,"close":5.0406,"volume":0.017999999225139618},{"timestamp":1742383320000,"open":5.0407,"high":5.041,"low":5.0392,"close":5.04,"volume":0.007199999876320362},{"timestamp":1742383380000,"open":5.0401,"high":5.0433,"low":5.0401,"close":5.0433,"volume":0.014580000191926956},{"timestamp":1742383440000,"open":5.0429,"high":5.0437,"low":5.0411,"close":5.0429,"volume":0.008460000157356262},{"timestamp":1742383500000,"open":5.0431,"high":5.045,"low":5.0431,"close":5.0432,"volume":0.013140000402927399},{"timestamp":1742383560000,"open":5.0437,"high":5.044,"low":5.0427,"close":5.0437,"volume":0.00395999988541007},{"timestamp":1742383620000,"open":5.0442,"high":5.0462,"low":5.0442,"close":5.0454,"volume":0.010979999788105488},{"timestamp":1742383680000,"open":5.0449,"high":5.0455,"low":5.0446,"close":5.0446,"volume":0.002520000096410513},{"timestamp":1742383740000,"open":5.0452,"high":5.0456,"low":5.0447,"close":5.0456,"volume":0.0075599998235702515},{"timestamp":1742383800000,"open":5.0459,"high":5.0467,"low":5.0437,"close":5.0437,"volume":0.007379999849945307},{"timestamp":1742383860000,"open":5.0427,"high":5.0437,"low":5.0418,"close":5.0423,"volume":0.005400000140070915},{"timestamp":1742383920000,"open":5.0419,"high":5.044,"low":5.0411,"close":5.0436,"volume":0.006300000008195639},{"timestamp":1742383980000,"open":5.0445,"high":5.0452,"low":5.0436,"close":5.0436,"volume":0.005400000140070915},{"timestamp":1742384040000,"open":5.0447,"high":5.0462,"low":5.0438,"close":5.0458,"volume":0.00431999983265996},{"timestamp":1742384100000,"open":5.0454,"high":5.047,"low":5.0446,"close":5.0448,"volume":0.012959999963641167},{"timestamp":1742384160000,"open":5.0454,"high":5.0457,"low":5.0446,"close":5.0451,"volume":0.005040000192821026},{"timestamp":1742384220000,"open":5.045,"high":5.0473,"low":5.045,"close":5.0464,"volume":0.006479999981820583},{"timestamp":1742384280000,"open":5.046,"high":5.0473,"low":5.0459,"close":5.0473,"volume":0.006479999981820583},{"timestamp":1742384340000,"open":5.0477,"high":5.0492,"low":5.0469,"close":5.048,"volume":0.00863999966531992},{"timestamp":1742384400000,"open":5.0471,"high":5.0487,"low":5.0471,"close":5.0479,"volume":0.009359999559819698},{"timestamp":1742384460000,"open":5.0478,"high":5.049,"low":5.0477,"close":5.0484,"volume":0.007739999797195196},{"timestamp":1742384520000,"open":5.0479,"high":5.0497,"low":5.0478,"close":5.0497,"volume":0.00395999988541007},{"timestamp":1742384580000,"open":5.0492,"high":5.0492,"low":5.0464,"close":5.0482,"volume":0.010440000332891941},{"timestamp":1742384640000,"open":5.0487,"high":5.0502,"low":5.0484,"close":5.0502,"volume":0.010080000385642052},{"timestamp":1742384700000,"open":5.0489,"high":5.0491,"low":5.0481,"close":5.0482,"volume":0.007199999876320362},{"timestamp":1742384760000,"open":5.0474,"high":5.05,"low":5.0474,"close":5.0486,"volume":0.009720000438392162},{"timestamp":1742384820000,"open":5.049,"high":5.0495,"low":5.0478,"close":5.0478,"volume":0.004139999859035015},{"timestamp":1742384880000,"open":5.0485,"high":5.0522,"low":5.048,"close":5.0522,"volume":0.0047599999234080315},{"timestamp":1742384940000,"open":5.0525,"high":5.0525,"low":5.0519,"close":5.0524,"volume":0.006300000008195639},{"timestamp":1742385000000,"open":5.052,"high":5.0537,"low":5.0491,"close":5.0514,"volume":0.03384000062942505},{"timestamp":1742385060000,"open":5.0512,"high":5.0519,"low":5.0496,"close":5.051,"volume":0.014399999752640724},{"timestamp":1742385120000,"open":5.0497,"high":5.052,"low":5.0497,"close":5.0501,"volume":0.007379999849945307},{"timestamp":1742385180000,"open":5.0506,"high":5.051,"low":5.0474,"close":5.0474,"volume":0.01998000033199787},{"timestamp":1742385240000,"open":5.0482,"high":5.0482,"low":5.0465,"close":5.0472,"volume":0.013439999893307686},{"timestamp":1742385300000,"open":5.0467,"high":5.049,"low":5.0467,"close":5.0482,"volume":0.015420000068843365},{"timestamp":1742385360000,"open":5.0495,"high":5.0499,"low":5.0471,"close":5.0499,"volume":0.019440000876784325},{"timestamp":1742385420000,"open":5.0494,"high":5.0518,"low":5.0481,"close":5.0502,"volume":0.020880000665783882},{"timestamp":1742385480000,"open":5.05,"high":5.0504,"low":5.0456,"close":5.0465,"volume":0.01583999954164028},{"timestamp":1742385540000,"open":5.0467,"high":5.047,"low":5.0451,"close":5.0451,"volume":0.007019999902695417},{"timestamp":1742385600000,"open":5.0456,"high":5.0479,"low":5.0451,"close":5.0465,"volume":0.017190000042319298},{"timestamp":1742385660000,"open":5.0469,"high":5.05,"low":5.0465,"close":5.0489,"volume":0.015300000086426735},{"timestamp":1742385720000,"open":5.0492,"high":5.0501,"low":5.045,"close":5.0459,"volume":0.018449999392032623},{"timestamp":1742385780000,"open":5.046,"high":5.0467,"low":5.0441,"close":5.0457,"volume":0.016049999743700027},{"timestamp":1742385840000,"open":5.0455,"high":5.0462,"low":5.0443,"close":5.0447,"volume":0.008100000210106373},{"timestamp":1742385900000,"open":5.0451,"high":5.0459,"low":5.0441,"close":5.0457,"volume":0.008100000210106373},{"timestamp":1742385960000,"open":5.0461,"high":5.049,"low":5.0461,"close":5.0486,"volume":0.01575000025331974},{"timestamp":1742386020000,"open":5.0493,"high":5.0494,"low":5.0472,"close":5.0472,"volume":0.008100000210106373},{"timestamp":1742386080000,"open":5.0464,"high":5.0479,"low":5.0462,"close":5.0468,"volume":0.005400000140070915},{"timestamp":1742386140000,"open":5.0466,"high":5.0476,"low":5.0444,"close":5.0457,"volume":0.011699999682605267},{"timestamp":1742386200000,"open":5.0456,"high":5.048,"low":5.0453,"close":5.0463,"volume":0.017999999225139618},{"timestamp":1742386260000,"open":5.0465,"high":5.0482,"low":5.0461,"close":5.048,"volume":0.01080000028014183},{"timestamp":1742386320000,"open":5.0478,"high":5.048,"low":5.0461,"close":5.0472,"volume":0.01080000028014183},{"timestamp":1742386380000,"open":5.0478,"high":5.0482,"low":5.0469,"close":5.0469,"volume":0.006750000175088644},{"timestamp":1742386440000,"open":5.0467,"high":5.0475,"low":5.0461,"close":5.0471,"volume":0.006750000175088644},{"timestamp":1742386500000,"open":5.0471,"high":5.0475,"low":5.0447,"close":5.0467,"volume":0.01080000028014183},{"timestamp":1742386560000,"open":5.0467,"high":5.0472,"low":5.0457,"close":5.0467,"volume":0.00989999994635582},{"timestamp":1742386620000,"open":5.047,"high":5.0482,"low":5.0467,"close":5.0482,"volume":0.004050000105053186},{"timestamp":1742386680000,"open":5.0477,"high":5.0479,"low":5.0466,"close":5.0472,"volume":0.006300000008195639},{"timestamp":1742386740000,"open":5.0466,"high":5.0492,"low":5.0466,"close":5.0488,"volume":0.012149999849498272},{"timestamp":1742386800000,"open":5.0489,"high":5.0502,"low":5.0486,"close":5.049,"volume":0.014399999752640724},{"timestamp":1742386860000,"open":5.0494,"high":5.0494,"low":5.0459,"close":5.0489,"volume":0.015300000086426735},{"timestamp":1742386920000,"open":5.0494,"high":5.0495,"low":5.0481,"close":5.0492,"volume":0.014399999752640724},{"timestamp":1742386980000,"open":5.0481,"high":5.0503,"low":5.0481,"close":5.0503,"volume":0.00494999997317791},{"timestamp":1742387040000,"open":5.049,"high":5.0513,"low":5.049,"close":5.0504,"volume":0.012149999849498272},{"timestamp":1742387100000,"open":5.0504,"high":5.0531,"low":5.0496,"close":5.052,"volume":0.009449999779462814},{"timestamp":1742387160000,"open":5.0521,"high":5.0532,"low":5.0506,"close":5.0517,"volume":0.02070000022649765},{"timestamp":1742387220000,"open":5.0506,"high":5.0517,"low":5.049,"close":5.0502,"volume":0.00989999994635582},{"timestamp":1742387280000,"open":5.0495,"high":5.0498,"low":5.0477,"close":5.0477,"volume":0.017550000920891762},{"timestamp":1742387340000,"open":5.0474,"high":5.0492,"low":5.0469,"close":5.0488,"volume":0.008999999612569809},{"timestamp":1742387400000,"open":5.0502,"high":5.0535,"low":5.0467,"close":5.0471,"volume":0.026100000366568565},{"timestamp":1742387460000,"open":5.0474,"high":5.0492,"low":5.0473,"close":5.0484,"volume":0.005400000140070915},{"timestamp":1742387520000,"open":5.049,"high":5.049,"low":5.0432,"close":5.0432,"volume":0.013949999585747719},{"timestamp":1742387580000,"open":5.0441,"high":5.0457,"low":5.0438,"close":5.0457,"volume":0.006300000008195639},{"timestamp":1742387640000,"open":5.0461,"high":5.0489,"low":5.0461,"close":5.0466,"volume":0.017550000920891762},{"timestamp":1742387700000,"open":5.0472,"high":5.0502,"low":5.045,"close":5.0498,"volume":0.05115000158548355},{"timestamp":1742387760000,"open":5.0504,"high":5.0522,"low":5.0504,"close":5.0522,"volume":0.013050000183284283},{"timestamp":1742387820000,"open":5.0527,"high":5.0532,"low":5.0524,"close":5.0528,"volume":0.006300000008195639},{"timestamp":1742387880000,"open":5.0532,"high":5.0562,"low":5.0532,"close":5.0547,"volume":0.013949999585747719},{"timestamp":1742387940000,"open":5.055,"high":5.0553,"low":5.0538,"close":5.0553,"volume":0.008999999612569809},{"timestamp":1742388000000,"open":5.0552,"high":5.0565,"low":5.0533,"close":5.0559,"volume":0.014399999752640724},{"timestamp":1742388060000,"open":5.0564,"high":5.0597,"low":5.0564,"close":5.059,"volume":0.011649999767541885},{"timestamp":1742388120000,"open":5.0587,"high":5.0595,"low":5.0566,"close":5.0566,"volume":0.008100000210106373},{"timestamp":1742388180000,"open":5.0569,"high":5.057,"low":5.055,"close":5.0562,"volume":0.013500000350177288},{"timestamp":1742388240000,"open":5.0564,"high":5.06,"low":5.0546,"close":5.0589,"volume":0.017999999225139618},{"timestamp":1742388300000,"open":5.059,"high":5.061,"low":5.0583,"close":5.0603,"volume":0.012600000016391277},{"timestamp":1742388360000,"open":5.0589,"high":5.0592,"low":5.0572,"close":5.0577,"volume":0.016950000077486038},{"timestamp":1742388420000,"open":5.0577,"high":5.0588,"low":5.0568,"close":5.058,"volume":0.015250000171363354},{"timestamp":1742388480000,"open":5.058,"high":5.0594,"low":5.0566,"close":5.0594,"volume":0.013500000350177288},{"timestamp":1742388540000,"open":5.0592,"high":5.0596,"low":5.0571,"close":5.0577,"volume":0.008999999612569809},{"timestamp":1742388600000,"open":5.0571,"high":5.0576,"low":5.0551,"close":5.057,"volume":0.012149999849498272},{"timestamp":1742388660000,"open":5.0558,"high":5.0562,"low":5.0556,"close":5.0562,"volume":0.0044999998062849045},{"timestamp":1742388720000,"open":5.0561,"high":5.058,"low":5.0559,"close":5.0577,"volume":0.008100000210106373},{"timestamp":1742388780000,"open":5.0582,"high":5.0582,"low":5.0566,"close":5.0576,"volume":0.0076500000432133675},{"timestamp":1742388840000,"open":5.0576,"high":5.058,"low":5.0574,"close":5.0579,"volume":0.005400000140070915},{"timestamp":1742388900000,"open":5.0576,"high":5.0582,"low":5.0541,"close":5.0555,"volume":0.01484999991953373},{"timestamp":1742388960000,"open":5.0558,"high":5.056,"low":5.0529,"close":5.0535,"volume":0.00989999994635582},{"timestamp":1742389020000,"open":5.0545,"high":5.0548,"low":5.0532,"close":5.0538,"volume":0.013949999585747719},{"timestamp":1742389080000,"open":5.0535,"high":5.0565,"low":5.0535,"close":5.0565,"volume":0.008100000210106373},{"timestamp":1742389140000,"open":5.0577,"high":5.0585,"low":5.0566,"close":5.0579,"volume":0.008999999612569809},{"timestamp":1742389200000,"open":5.0581,"high":5.061,"low":5.0548,"close":5.0553,"volume":0.050599999725818634},{"timestamp":1742389260000,"open":5.0555,"high":5.0567,"low":5.0534,"close":5.0561,"volume":0.040699999779462814},{"timestamp":1742389320000,"open":5.0561,"high":5.0563,"low":5.0522,"close":5.053,"volume":0.027000000700354576},{"timestamp":1742389380000,"open":5.0532,"high":5.0567,"low":5.0531,"close":5.0563,"volume":0.01665000058710575},{"timestamp":1742389440000,"open":5.0572,"high":5.0577,"low":5.0563,"close":5.0569,"volume":0.01575000025331974},{"timestamp":1742389500000,"open":5.0571,"high":5.0605,"low":5.0567,"close":5.059,"volume":0.017100000753998756},{"timestamp":1742389560000,"open":5.0587,"high":5.0617,"low":5.0581,"close":5.0617,"volume":0.015300000086426735},{"timestamp":1742389620000,"open":5.0612,"high":5.0641,"low":5.0579,"close":5.0631,"volume":0.022050000727176666},{"timestamp":1742389680000,"open":5.0631,"high":5.0645,"low":5.0597,"close":5.0597,"volume":0.017550000920891762},{"timestamp":1742389740000,"open":5.0591,"high":5.0603,"low":5.0563,"close":5.0603,"volume":0.021150000393390656},{"timestamp":1742389800000,"open":5.0605,"high":5.0607,"low":5.0596,"close":5.0607,"volume":0.008100000210106373},{"timestamp":1742389860000,"open":5.0606,"high":5.0625,"low":5.0592,"close":5.0608,"volume":0.01979999989271164},{"timestamp":1742389920000,"open":5.0613,"high":5.0617,"low":5.0589,"close":5.0594,"volume":0.015250000171363354},{"timestamp":1742389980000,"open":5.0599,"high":5.0612,"low":5.0586,"close":5.0587,"volume":0.012149999849498272},{"timestamp":1742390040000,"open":5.0584,"high":5.0594,"low":5.056,"close":5.056,"volume":0.0215000007301569},{"timestamp":1742390100000,"open":5.055,"high":5.0582,"low":5.0545,"close":5.057,"volume":0.02070000022649765},{"timestamp":1742390160000,"open":5.0576,"high":5.06,"low":5.0572,"close":5.0592,"volume":0.011699999682605267},{"timestamp":1742390220000,"open":5.059,"high":5.0597,"low":5.056,"close":5.0563,"volume":0.017550000920891762},{"timestamp":1742390280000,"open":5.0559,"high":5.0597,"low":5.0559,"close":5.0595,"volume":0.01600000075995922},{"timestamp":1742390340000,"open":5.06,"high":5.0604,"low":5.0576,"close":5.0597,"volume":0.01889999955892563},{"timestamp":1742390400000,"open":5.0591,"high":5.0607,"low":5.0581,"close":5.0586,"volume":0.012600000016391277},{"timestamp":1742390460000,"open":5.0595,"high":5.0609,"low":5.0575,"close":5.0578,"volume":0.017550000920891762},{"timestamp":1742390520000,"open":5.0569,"high":5.0577,"low":5.0549,"close":5.057,"volume":0.01665000058710575},{"timestamp":1742390580000,"open":5.0574,"high":5.0585,"low":5.0567,"close":5.0574,"volume":0.016200000420212746},{"timestamp":1742390640000,"open":5.0571,"high":5.0587,"low":5.0567,"close":5.0581,"volume":0.014399999752640724},{"timestamp":1742390700000,"open":5.0577,"high":5.0587,"low":5.0571,"close":5.0571,"volume":0.011250000447034836},{"timestamp":1742390760000,"open":5.057,"high":5.0582,"low":5.0551,"close":5.0571,"volume":0.021150000393390656},{"timestamp":1742390820000,"open":5.0577,"high":5.0585,"low":5.0559,"close":5.0584,"volume":0.01665000058710575},{"timestamp":1742390880000,"open":5.0582,"high":5.0585,"low":5.0574,"close":5.0579,"volume":0.010350000113248825},{"timestamp":1742390940000,"open":5.0582,"high":5.0582,"low":5.0543,"close":5.0551,"volume":0.012600000016391277},{"timestamp":1742391000000,"open":5.0559,"high":5.0585,"low":5.0542,"close":5.0555,"volume":0.03060000017285347},{"timestamp":1742391060000,"open":5.0547,"high":5.0557,"low":5.0527,"close":5.0552,"volume":0.02655000053346157},{"timestamp":1742391120000,"open":5.0549,"high":5.0587,"low":5.0528,"close":5.0577,"volume":0.02070000022649765},{"timestamp":1742391180000,"open":5.0575,"high":5.0582,"low":5.0539,"close":5.0545,"volume":0.01979999989271164},{"timestamp":1742391240000,"open":5.0539,"high":5.0545,"low":5.0519,"close":5.0526,"volume":0.02655000053346157},{"timestamp":1742391300000,"open":5.0522,"high":5.0542,"low":5.0522,"close":5.0534,"volume":0.021150000393390656},{"timestamp":1742391360000,"open":5.0534,"high":5.0552,"low":5.0486,"close":5.0494,"volume":0.04170000180602074},{"timestamp":1742391420000,"open":5.0496,"high":5.051,"low":5.0469,"close":5.0476,"volume":0.02879999950528145},{"timestamp":1742391480000,"open":5.0471,"high":5.0505,"low":5.0464,"close":5.0491,"volume":0.01979999989271164},{"timestamp":1742391540000,"open":5.0486,"high":5.0504,"low":5.0476,"close":5.0504,"volume":0.01209999993443489},{"timestamp":1742391600000,"open":5.0505,"high":5.0522,"low":5.0498,"close":5.0516,"volume":0.025200000032782555},{"timestamp":1742391660000,"open":5.0516,"high":5.0516,"low":5.0473,"close":5.0488,"volume":0.025200000032782555},{"timestamp":1742391720000,"open":5.0497,"high":5.0526,"low":5.0497,"close":5.0517,"volume":0.022949999198317528},{"timestamp":1742391780000,"open":5.0506,"high":5.0535,"low":5.0501,"close":5.0517,"volume":0.017550000920891762},{"timestamp":1742391840000,"open":5.052,"high":5.052,"low":5.0491,"close":5.05,"volume":0.015300000086426735},{"timestamp":1742391900000,"open":5.0509,"high":5.0545,"low":5.0505,"close":5.0507,"volume":0.01979999989271164},{"timestamp":1742391960000,"open":5.051,"high":5.0542,"low":5.0499,"close":5.0522,"volume":0.02879999950528145},{"timestamp":1742392020000,"open":5.0525,"high":5.0567,"low":5.0521,"close":5.0547,"volume":0.02969999983906746},{"timestamp":1742392080000,"open":5.0555,"high":5.0575,"low":5.0548,"close":5.0554,"volume":0.013050000183284283},{"timestamp":1742392140000,"open":5.0557,"high":5.0595,"low":5.0554,"close":5.0589,"volume":0.013949999585747719},{"timestamp":1742392200000,"open":5.0595,"high":5.0658,"low":5.0595,"close":5.0652,"volume":0.02655000053346157},{"timestamp":1742392260000,"open":5.0647,"high":5.0675,"low":5.0645,"close":5.0672,"volume":0.018449999392032623},{"timestamp":1742392320000,"open":5.0671,"high":5.0675,"low":5.0658,"close":5.0674,"volume":0.021150000393390656},{"timestamp":1742392380000,"open":5.0672,"high":5.0707,"low":5.0672,"close":5.07,"volume":0.08654999732971191},{"timestamp":1742392440000,"open":5.0702,"high":5.071,"low":5.0693,"close":5.0694,"volume":0.032099999487400055},{"timestamp":1742392500000,"open":5.0692,"high":5.0693,"low":5.0661,"close":5.0685,"volume":0.02565000019967556},{"timestamp":1742392560000,"open":5.0676,"high":5.0682,"low":5.0674,"close":5.0681,"volume":0.011250000447034836},{"timestamp":1742392620000,"open":5.0691,"high":5.0696,"low":5.0669,"close":5.0694,"volume":0.03060000017285347},{"timestamp":1742392680000,"open":5.0696,"high":5.0707,"low":5.0684,"close":5.0692,"volume":0.018449999392032623},{"timestamp":1742392740000,"open":5.0687,"high":5.0697,"low":5.0676,"close":5.0697,"volume":0.012600000016391277},{"timestamp":1742392800000,"open":5.0691,"high":5.0727,"low":5.0682,"close":5.0715,"volume":0.023399999365210533},{"timestamp":1742392860000,"open":5.0717,"high":5.0717,"low":5.067,"close":5.0711,"volume":0.02745000086724758},{"timestamp":1742392920000,"open":5.0714,"high":5.0722,"low":5.0699,"close":5.0707,"volume":0.01889999955892563},{"timestamp":1742392980000,"open":5.0704,"high":5.0717,"low":5.0689,"close":5.0706,"volume":0.017999999225139618},{"timestamp":1742393040000,"open":5.0705,"high":5.072,"low":5.0694,"close":5.0694,"volume":0.012600000016391277},{"timestamp":1742393100000,"open":5.069,"high":5.0701,"low":5.0686,"close":5.0686,"volume":0.015300000086426735},{"timestamp":1742393160000,"open":5.0686,"high":5.0692,"low":5.0674,"close":5.0687,"volume":0.01484999991953373},{"timestamp":1742393220000,"open":5.0682,"high":5.0704,"low":5.0673,"close":5.0675,"volume":0.021050000563263893},{"timestamp":1742393280000,"open":5.0677,"high":5.0687,"low":5.0655,"close":5.0655,"volume":0.011250000447034836},{"timestamp":1742393340000,"open":5.065,"high":5.0677,"low":5.0644,"close":5.0675,"volume":0.012600000016391277},{"timestamp":1742393400000,"open":5.0679,"high":5.0679,"low":5.0654,"close":5.0661,"volume":0.01575000025331974},{"timestamp":1742393460000,"open":5.0664,"high":5.069,"low":5.0661,"close":5.068,"volume":0.02070000022649765},{"timestamp":1742393520000,"open":5.0679,"high":5.0695,"low":5.0667,"close":5.0695,"volume":0.01665000058710575},{"timestamp":1742393580000,"open":5.0691,"high":5.0691,"low":5.0656,"close":5.0677,"volume":0.020250000059604645},{"timestamp":1742393640000,"open":5.0685,"high":5.0747,"low":5.0679,"close":5.0747,"volume":0.023350000381469727},{"timestamp":1742393700000,"open":5.0744,"high":5.077,"low":5.0736,"close":5.0754,"volume":0.022050000727176666},{"timestamp":1742393760000,"open":5.0752,"high":5.0767,"low":5.0732,"close":5.0761,"volume":0.022050000727176666},{"timestamp":1742393820000,"open":5.0771,"high":5.0795,"low":5.0771,"close":5.0782,"volume":0.012600000016391277},{"timestamp":1742393880000,"open":5.0779,"high":5.0802,"low":5.077,"close":5.0792,"volume":0.022949999198317528},{"timestamp":1742393940000,"open":5.0787,"high":5.0801,"low":5.0776,"close":5.0786,"volume":0.018850000575184822},{"timestamp":1742394000000,"open":5.0793,"high":5.0832,"low":5.0789,"close":5.0822,"volume":0.02250000089406967},{"timestamp":1742394060000,"open":5.0811,"high":5.0857,"low":5.0811,"close":5.0856,"volume":0.019349999725818634},{"timestamp":1742394120000,"open":5.087,"high":5.0877,"low":5.0832,"close":5.0847,"volume":0.02565000019967556},{"timestamp":1742394180000,"open":5.0844,"high":5.087,"low":5.0844,"close":5.0861,"volume":0.03505000099539757},{"timestamp":1742394240000,"open":5.0856,"high":5.0887,"low":5.0851,"close":5.0877,"volume":0.027799999341368675},{"timestamp":1742394300000,"open":5.0885,"high":5.0889,"low":5.0858,"close":5.0873,"volume":0.01575000025331974},{"timestamp":1742394360000,"open":5.0871,"high":5.0892,"low":5.0857,"close":5.0886,"volume":0.017999999225139618},{"timestamp":1742394420000,"open":5.0885,"high":5.0936,"low":5.0881,"close":5.0881,"volume":0.017999999225139618},{"timestamp":1742394480000,"open":5.0881,"high":5.0885,"low":5.0856,"close":5.0877,"volume":0.028349999338388443},{"timestamp":1742394540000,"open":5.0879,"high":5.0879,"low":5.0856,"close":5.0857,"volume":0.024650000035762787},{"timestamp":1742394600000,"open":5.0855,"high":5.0902,"low":5.0829,"close":5.0902,"volume":0.031950000673532486},{"timestamp":1742394660000,"open":5.0897,"high":5.0915,"low":5.0872,"close":5.0891,"volume":0.02655000053346157},{"timestamp":1742394720000,"open":5.0891,"high":5.0895,"low":5.0875,"close":5.0889,"volume":0.016599999740719795},{"timestamp":1742394780000,"open":5.09,"high":5.09,"low":5.0879,"close":5.0881,"volume":0.015300000086426735},{"timestamp":1742394840000,"open":5.0887,"high":5.0899,"low":5.0871,"close":5.0882,"volume":0.020649999380111694},{"timestamp":1742394900000,"open":5.0888,"high":5.0897,"low":5.0864,"close":5.0867,"volume":0.019700000062584877},{"timestamp":1742394960000,"open":5.0867,"high":5.087,"low":5.0844,"close":5.0859,"volume":0.014399999752640724},{"timestamp":1742395020000,"open":5.0856,"high":5.0875,"low":5.0852,"close":5.0871,"volume":0.01665000058710575},{"timestamp":1742395080000,"open":5.0866,"high":5.0877,"low":5.0859,"close":5.0864,"volume":0.009449999779462814},{"timestamp":1742395140000,"open":5.0866,"high":5.0871,"low":5.0854,"close":5.0871,"volume":0.013000000268220901},{"timestamp":1742395200000,"open":5.0876,"high":5.0894,"low":5.0871,"close":5.0874,"volume":0.02070000022649765},{"timestamp":1742395260000,"open":5.0877,"high":5.088,"low":5.0859,"close":5.0859,"volume":0.019750000908970833},{"timestamp":1742395320000,"open":5.0857,"high":5.086,"low":5.0836,"close":5.0853,"volume":0.021549999713897705},{"timestamp":1742395380000,"open":5.0856,"high":5.0867,"low":5.085,"close":5.0856,"volume":0.008100000210106373},{"timestamp":1742395440000,"open":5.0861,"high":5.0861,"low":5.083,"close":5.085,"volume":0.014399999752640724},{"timestamp":1742395500000,"open":5.0841,"high":5.0842,"low":5.0828,"close":5.0834,"volume":0.00989999994635582},{"timestamp":1742395560000,"open":5.0837,"high":5.084,"low":5.0821,"close":5.0834,"volume":0.008100000210106373},{"timestamp":1742395620000,"open":5.0842,"high":5.0842,"low":5.0787,"close":5.0801,"volume":0.02250000089406967},{"timestamp":1742395680000,"open":5.0794,"high":5.0797,"low":5.0729,"close":5.0733,"volume":0.017999999225139618},{"timestamp":1742395740000,"open":5.0731,"high":5.0752,"low":5.0713,"close":5.0731,"volume":0.02070000022649765},{"timestamp":1742395800000,"open":5.0729,"high":5.0742,"low":5.072,"close":5.0721,"volume":0.015300000086426735},{"timestamp":1742395860000,"open":5.0727,"high":5.0745,"low":5.0727,"close":5.0745,"volume":0.008550000376999378},{"timestamp":1742395920000,"open":5.0734,"high":5.0735,"low":5.0706,"close":5.0715,"volume":0.010350000113248825},{"timestamp":1742395980000,"open":5.0717,"high":5.074,"low":5.0717,"close":5.0726,"volume":0.01080000028014183},{"timestamp":1742396040000,"open":5.0726,"high":5.0765,"low":5.0726,"close":5.0745,"volume":0.013050000183284283},{"timestamp":1742396100000,"open":5.0742,"high":5.0747,"low":5.073,"close":5.0736,"volume":0.014399999752640724},{"timestamp":1742396160000,"open":5.0736,"high":5.0736,"low":5.0726,"close":5.0726,"volume":0.005350000225007534},{"timestamp":1742396220000,"open":5.0727,"high":5.074,"low":5.0705,"close":5.0711,"volume":0.01575000025331974},{"timestamp":1742396280000,"open":5.071,"high":5.071,"low":5.069,"close":5.0702,"volume":0.00989999994635582},{"timestamp":1742396340000,"open":5.0701,"high":5.0712,"low":5.0696,"close":5.0696,"volume":0.023399999365210533},{"timestamp":1742396400000,"open":5.0694,"high":5.0717,"low":5.0694,"close":5.0717,"volume":0.0328500010073185},{"timestamp":1742396460000,"open":5.072,"high":5.0745,"low":5.0712,"close":5.0719,"volume":0.02070000022649765},{"timestamp":1742396520000,"open":5.072,"high":5.072,"low":5.0691,"close":5.0701,"volume":0.017000000923871994},{"timestamp":1742396580000,"open":5.0707,"high":5.0737,"low":5.0707,"close":5.0727,"volume":0.0076500000432133675},{"timestamp":1742396640000,"open":5.0719,"high":5.0722,"low":5.0715,"close":5.0722,"volume":0.006750000175088644},{"timestamp":1742396700000,"open":5.0723,"high":5.0732,"low":5.0714,"close":5.0725,"volume":0.008100000210106373},{"timestamp":1742396760000,"open":5.0726,"high":5.0741,"low":5.0712,"close":5.0726,"volume":0.018449999392032623},{"timestamp":1742396820000,"open":5.0726,"high":5.0757,"low":5.0726,"close":5.0756,"volume":0.011250000447034836},{"timestamp":1742396880000,"open":5.076,"high":5.0767,"low":5.0752,"close":5.0759,"volume":0.011099999770522118},{"timestamp":1742396940000,"open":5.0762,"high":5.077,"low":5.0751,"close":5.0751,"volume":0.011250000447034836},{"timestamp":1742397000000,"open":5.0756,"high":5.0756,"low":5.0745,"close":5.0749,"volume":0.008100000210106373},{"timestamp":1742397060000,"open":5.0754,"high":5.076,"low":5.0741,"close":5.0752,"volume":0.010350000113248825},{"timestamp":1742397120000,"open":5.075,"high":5.0755,"low":5.0736,"close":5.0743,"volume":0.006750000175088644},{"timestamp":1742397180000,"open":5.0749,"high":5.0749,"low":5.0736,"close":5.0736,"volume":0.008550000376999378},{"timestamp":1742397240000,"open":5.0739,"high":5.0742,"low":5.0734,"close":5.0742,"volume":0.00494999997317791},{"timestamp":1742397300000,"open":5.0734,"high":5.0745,"low":5.0734,"close":5.0742,"volume":0.011250000447034836},{"timestamp":1742397360000,"open":5.0744,"high":5.0762,"low":5.074,"close":5.0755,"volume":0.010350000113248825},{"timestamp":1742397420000,"open":5.0756,"high":5.0763,"low":5.0727,"close":5.0734,"volume":0.013949999585747719},{"timestamp":1742397480000,"open":5.0735,"high":5.0747,"low":5.0719,"close":5.072,"volume":0.012600000016391277},{"timestamp":1742397540000,"open":5.073,"high":5.073,"low":5.0695,"close":5.0713,"volume":0.017100000753998756},{"timestamp":1742397600000,"open":5.0716,"high":5.0742,"low":5.0712,"close":5.0742,"volume":0.011699999682605267},{"timestamp":1742397660000,"open":5.0742,"high":5.0772,"low":5.0732,"close":5.0763,"volume":0.018449999392032623},{"timestamp":1742397720000,"open":5.0772,"high":5.0772,"low":5.0751,"close":5.0751,"volume":0.006300000008195639},{"timestamp":1742397780000,"open":5.0754,"high":5.0758,"low":5.0746,"close":5.0758,"volume":0.008100000210106373},{"timestamp":1742397840000,"open":5.0762,"high":5.0778,"low":5.0757,"close":5.0763,"volume":0.012149999849498272},{"timestamp":1742397900000,"open":5.0765,"high":5.0774,"low":5.0759,"close":5.0766,"volume":0.01575000025331974},{"timestamp":1742397960000,"open":5.0767,"high":5.0786,"low":5.0766,"close":5.0774,"volume":0.013949999585747719},{"timestamp":1742398020000,"open":5.0776,"high":5.0807,"low":5.0776,"close":5.0787,"volume":0.018850000575184822},{"timestamp":1742398080000,"open":5.0787,"high":5.0812,"low":5.0772,"close":5.0808,"volume":0.027899999171495438},{"timestamp":1742398140000,"open":5.0815,"high":5.0827,"low":5.0806,"close":5.0821,"volume":0.02694999985396862},{"timestamp":1742398200000,"open":5.0818,"high":5.0819,"low":5.0804,"close":5.0812,"volume":0.010350000113248825},{"timestamp":1742398260000,"open":5.0806,"high":5.0829,"low":5.08,"close":5.0812,"volume":0.016200000420212746},{"timestamp":1742398320000,"open":5.0812,"high":5.0847,"low":5.0812,"close":5.0836,"volume":0.02250000089406967},{"timestamp":1742398380000,"open":5.0838,"high":5.0886,"low":5.0838,"close":5.0877,"volume":0.016200000420212746},{"timestamp":1742398440000,"open":5.089,"high":5.089,"low":5.0874,"close":5.0874,"volume":0.011250000447034836},{"timestamp":1742398500000,"open":5.0872,"high":5.0887,"low":5.0866,"close":5.0878,"volume":0.00989999994635582},{"timestamp":1742398560000,"open":5.088,"high":5.0882,"low":5.0871,"close":5.0874,"volume":0.006750000175088644},{"timestamp":1742398620000,"open":5.0881,"high":5.0887,"low":5.0849,"close":5.085,"volume":0.024550000205636024},{"timestamp":1742398680000,"open":5.0847,"high":5.0884,"low":5.0846,"close":5.0884,"volume":0.019300000742077827},{"timestamp":1742398740000,"open":5.0884,"high":5.089,"low":5.0871,"close":5.0871,"volume":0.006300000008195639},{"timestamp":1742398800000,"open":5.0867,"high":5.0885,"low":5.0866,"close":5.0881,"volume":0.00989999994635582},{"timestamp":1742398860000,"open":5.0879,"high":5.0887,"low":5.0866,"close":5.0884,"volume":0.008849999867379665},{"timestamp":1742398920000,"open":5.0879,"high":5.0892,"low":5.0871,"close":5.0885,"volume":0.013500000350177288},{"timestamp":1742398980000,"open":5.088,"high":5.0895,"low":5.0874,"close":5.0877,"volume":0.009449999779462814},{"timestamp":1742399040000,"open":5.0875,"high":5.0875,"low":5.0844,"close":5.0846,"volume":0.015650000423192978},{"timestamp":1742399100000,"open":5.0852,"high":5.0857,"low":5.0838,"close":5.0845,"volume":0.01665000058710575},{"timestamp":1742399160000,"open":5.0842,"high":5.0844,"low":5.0834,"close":5.0844,"volume":0.007199999876320362},{"timestamp":1742399220000,"open":5.0841,"high":5.0882,"low":5.0841,"close":5.0855,"volume":0.018449999392032623},{"timestamp":1742399280000,"open":5.0854,"high":5.0873,"low":5.0854,"close":5.087,"volume":0.011699999682605267},{"timestamp":1742399340000,"open":5.0866,"high":5.0879,"low":5.0865,"close":5.0877,"volume":0.005400000140070915},{"timestamp":1742399400000,"open":5.0879,"high":5.0892,"low":5.0875,"close":5.0887,"volume":0.01119999960064888},{"timestamp":1742399460000,"open":5.0891,"high":5.0891,"low":5.0864,"close":5.0864,"volume":0.013000000268220901},{"timestamp":1742399520000,"open":5.0868,"high":5.0872,"low":5.0864,"close":5.0864,"volume":0.007550000213086605},{"timestamp":1742399580000,"open":5.0875,"high":5.0877,"low":5.0869,"close":5.0872,"volume":0.007199999876320362},{"timestamp":1742399640000,"open":5.0863,"high":5.0867,"low":5.0845,"close":5.0852,"volume":0.01075000036507845},{"timestamp":1742399700000,"open":5.0847,"high":5.0847,"low":5.0824,"close":5.0831,"volume":0.01119999960064888},{"timestamp":1742399760000,"open":5.0829,"high":5.083,"low":5.0803,"close":5.0824,"volume":0.013949999585747719},{"timestamp":1742399820000,"open":5.0822,"high":5.0825,"low":5.0814,"close":5.0814,"volume":0.012600000016391277},{"timestamp":1742399880000,"open":5.0811,"high":5.0814,"low":5.0789,"close":5.0792,"volume":0.016200000420212746},{"timestamp":1742399940000,"open":5.0794,"high":5.0795,"low":5.0754,"close":5.0772,"volume":0.022050000727176666},{"timestamp":1742400000000,"open":5.0779,"high":5.0842,"low":5.0779,"close":5.0827,"volume":0.025200000032782555},{"timestamp":1742400060000,"open":5.0824,"high":5.0862,"low":5.0821,"close":5.0851,"volume":0.02070000022649765},{"timestamp":1742400120000,"open":5.0857,"high":5.0867,"low":5.0837,"close":5.0851,"volume":0.018449999392032623},{"timestamp":1742400180000,"open":5.086,"high":5.0867,"low":5.0839,"close":5.0867,"volume":0.013050000183284283},{"timestamp":1742400240000,"open":5.0865,"high":5.088,"low":5.0864,"close":5.0876,"volume":0.01575000025331974},{"timestamp":1742400300000,"open":5.0882,"high":5.0882,"low":5.0871,"close":5.0879,"volume":0.014399999752640724},{"timestamp":1742400360000,"open":5.088,"high":5.0892,"low":5.0871,"close":5.0879,"volume":0.014399999752640724},{"timestamp":1742400420000,"open":5.088,"high":5.0972,"low":5.088,"close":5.0962,"volume":0.0957999974489212},{"timestamp":1742400480000,"open":5.0961,"high":5.098,"low":5.0941,"close":5.0978,"volume":0.017100000753998756},{"timestamp":1742400540000,"open":5.0977,"high":5.098,"low":5.0937,"close":5.0937,"volume":0.014399999752640724},{"timestamp":1742400600000,"open":5.094,"high":5.094,"low":5.0916,"close":5.0936,"volume":0.02070000022649765},{"timestamp":1742400660000,"open":5.0932,"high":5.0975,"low":5.0932,"close":5.0963,"volume":0.014399999752640724},{"timestamp":1742400720000,"open":5.0959,"high":5.0986,"low":5.0955,"close":5.0972,"volume":0.02160000056028366},{"timestamp":1742400780000,"open":5.098,"high":5.1011,"low":5.0969,"close":5.0977,"volume":0.03420000150799751},{"timestamp":1742400840000,"open":5.0979,"high":5.0982,"low":5.0972,"close":5.0972,"volume":0.008100000210106373},{"timestamp":1742400900000,"open":5.0976,"high":5.0999,"low":5.0976,"close":5.0996,"volume":0.01785000041127205},{"timestamp":1742400960000,"open":5.1002,"high":5.1002,"low":5.0981,"close":5.0995,"volume":0.01119999960064888},{"timestamp":1742401020000,"open":5.0991,"high":5.1,"low":5.0983,"close":5.0984,"volume":0.013050000183284283},{"timestamp":1742401080000,"open":5.0987,"high":5.0995,"low":5.0976,"close":5.0985,"volume":0.009449999779462814},{"timestamp":1742401140000,"open":5.0985,"high":5.0988,"low":5.0979,"close":5.0987,"volume":0.005799999926239252},{"timestamp":1742401200000,"open":5.098,"high":5.0992,"low":5.0971,"close":5.0989,"volume":0.012900000438094139},{"timestamp":1742401260000,"open":5.0995,"high":5.1,"low":5.0984,"close":5.0997,"volume":0.008550000376999378},{"timestamp":1742401320000,"open":5.0991,"high":5.1009,"low":5.0991,"close":5.1005,"volume":0.011250000447034836},{"timestamp":1742401380000,"open":5.1001,"high":5.1024,"low":5.1001,"close":5.1017,"volume":0.017100000753998756},{"timestamp":1742401440000,"open":5.1016,"high":5.1017,"low":5.0995,"close":5.0999,"volume":0.017000000923871994},{"timestamp":1742401500000,"open":5.1,"high":5.1004,"low":5.0991,"close":5.1002,"volume":0.0031500000040978193},{"timestamp":1742401560000,"open":5.0994,"high":5.1011,"low":5.0991,"close":5.0997,"volume":0.011250000447034836},{"timestamp":1742401620000,"open":5.1,"high":5.102,"low":5.0999,"close":5.1006,"volume":0.008550000376999378},{"timestamp":1742401680000,"open":5.1007,"high":5.1015,"low":5.0999,"close":5.1007,"volume":0.008550000376999378},{"timestamp":1742401740000,"open":5.0998,"high":5.1004,"low":5.0994,"close":5.1002,"volume":0.010700000450015068},{"timestamp":1742401800000,"open":5.1,"high":5.1,"low":5.0986,"close":5.0987,"volume":0.010350000113248825},{"timestamp":1742401860000,"open":5.0987,"high":5.101,"low":5.0987,"close":5.0991,"volume":0.016950000077486038},{"timestamp":1742401920000,"open":5.099,"high":5.0999,"low":5.0987,"close":5.0992,"volume":0.00989999994635582},{"timestamp":1742401980000,"open":5.0995,"high":5.0995,"low":5.0964,"close":5.0966,"volume":0.014399999752640724},{"timestamp":1742402040000,"open":5.0967,"high":5.0975,"low":5.0947,"close":5.0947,"volume":0.013050000183284283},{"timestamp":1742402100000,"open":5.0947,"high":5.095,"low":5.0936,"close":5.0942,"volume":0.025200000032782555},{"timestamp":1742402160000,"open":5.0945,"high":5.0945,"low":5.0912,"close":5.0916,"volume":0.016049999743700027},{"timestamp":1742402220000,"open":5.0915,"high":5.0929,"low":5.0908,"close":5.0929,"volume":0.014800000004470348},{"timestamp":1742402280000,"open":5.0932,"high":5.0955,"low":5.0927,"close":5.0955,"volume":0.013050000183284283},{"timestamp":1742402340000,"open":5.094,"high":5.0967,"low":5.0935,"close":5.0961,"volume":0.01575000025331974},{"timestamp":1742402400000,"open":5.0955,"high":5.0975,"low":5.0952,"close":5.0956,"volume":0.012149999849498272},{"timestamp":1742402460000,"open":5.096,"high":5.0985,"low":5.096,"close":5.0973,"volume":0.013050000183284283},{"timestamp":1742402520000,"open":5.0975,"high":5.0995,"low":5.0975,"close":5.099,"volume":0.008999999612569809},{"timestamp":1742402580000,"open":5.0986,"high":5.1035,"low":5.0986,"close":5.1019,"volume":0.01665000058710575},{"timestamp":1742402640000,"open":5.1025,"high":5.103,"low":5.1021,"close":5.1026,"volume":0.00989999994635582},{"timestamp":1742402700000,"open":5.1032,"high":5.1047,"low":5.1025,"close":5.1025,"volume":0.017999999225139618},{"timestamp":1742402760000,"open":5.1035,"high":5.1042,"low":5.1026,"close":5.1026,"volume":0.0076500000432133675},{"timestamp":1742402820000,"open":5.1024,"high":5.1035,"low":5.1015,"close":5.1015,"volume":0.01334999967366457},{"timestamp":1742402880000,"open":5.1017,"high":5.1037,"low":5.1015,"close":5.1016,"volume":0.056299999356269836},{"timestamp":1742402940000,"open":5.1018,"high":5.1023,"low":5.1012,"close":5.102,"volume":0.01205000001937151},{"timestamp":1742403000000,"open":5.1014,"high":5.1045,"low":5.1014,"close":5.1017,"volume":0.024700000882148743},{"timestamp":1742403060000,"open":5.1014,"high":5.1019,"low":5.0999,"close":5.1007,"volume":0.013949999585747719},{"timestamp":1742403120000,"open":5.1015,"high":5.1022,"low":5.0999,"close":5.1012,"volume":0.013899999670684338},{"timestamp":1742403180000,"open":5.1014,"high":5.1014,"low":5.0991,"close":5.1006,"volume":0.014399999752640724},{"timestamp":1742403240000,"open":5.1007,"high":5.1009,"low":5.0995,"close":5.0995,"volume":0.00494999997317791},{"timestamp":1742403300000,"open":5.0985,"high":5.0992,"low":5.0972,"close":5.0985,"volume":0.013050000183284283},{"timestamp":1742403360000,"open":5.0983,"high":5.0985,"low":5.0964,"close":5.0977,"volume":0.013500000350177288},{"timestamp":1742403420000,"open":5.0969,"high":5.0972,"low":5.0953,"close":5.0966,"volume":0.02160000056028366},{"timestamp":1742403480000,"open":5.097,"high":5.1001,"low":5.097,"close":5.0975,"volume":0.03415000066161156},{"timestamp":1742403540000,"open":5.0985,"high":5.1001,"low":5.0974,"close":5.0979,"volume":0.15449999272823334},{"timestamp":1742403600000,"open":5.0975,"high":5.0975,"low":5.0958,"close":5.0969,"volume":0.022770000621676445},{"timestamp":1742403660000,"open":5.0976,"high":5.0982,"low":5.0964,"close":5.0966,"volume":0.017400000244379044},{"timestamp":1742403720000,"open":5.0975,"high":5.0975,"low":5.0951,"close":5.0952,"volume":0.00930000003427267},{"timestamp":1742403780000,"open":5.095,"high":5.0977,"low":5.0937,"close":5.0942,"volume":0.020579999312758446},{"timestamp":1742403840000,"open":5.0942,"high":5.0947,"low":5.0936,"close":5.0944,"volume":0.013399999588727951},{"timestamp":1742403900000,"open":5.0949,"high":5.0952,"low":5.0941,"close":5.0941,"volume":0.008500000461935997},{"timestamp":1742403960000,"open":5.0938,"high":5.0942,"low":5.0926,"close":5.0937,"volume":0.024900000542402267},{"timestamp":1742404020000,"open":5.0932,"high":5.0946,"low":5.092,"close":5.0921,"volume":0.03044000081717968},{"timestamp":1742404080000,"open":5.0916,"high":5.093,"low":5.0907,"close":5.0914,"volume":0.01955999992787838},{"timestamp":1742404140000,"open":5.0917,"high":5.0952,"low":5.0913,"close":5.0924,"volume":0.028020000085234642},{"timestamp":1742404200000,"open":5.0939,"high":5.0962,"low":5.0934,"close":5.0952,"volume":0.03531999886035919},{"timestamp":1742404260000,"open":5.0951,"high":5.0971,"low":5.0941,"close":5.0971,"volume":0.01865999959409237},{"timestamp":1742404320000,"open":5.0979,"high":5.0987,"low":5.0962,"close":5.0968,"volume":0.01889999955892563},{"timestamp":1742404380000,"open":5.0972,"high":5.099,"low":5.0964,"close":5.0987,"volume":0.029500000178813934},{"timestamp":1742404440000,"open":5.0977,"high":5.098,"low":5.0963,"close":5.0972,"volume":0.016920000314712524},{"timestamp":1742404500000,"open":5.0972,"high":5.0995,"low":5.0972,"close":5.099,"volume":0.02865999937057495},{"timestamp":1742404560000,"open":5.0987,"high":5.0992,"low":5.0972,"close":5.0984,"volume":0.01152000017464161},{"timestamp":1742404620000,"open":5.0979,"high":5.0986,"low":5.0966,"close":5.0986,"volume":0.0075599998235702515},{"timestamp":1742404680000,"open":5.0987,"high":5.0987,"low":5.0972,"close":5.098,"volume":0.014120000414550304},{"timestamp":1742404740000,"open":5.0981,"high":5.0987,"low":5.0971,"close":5.098,"volume":0.011780000291764736},{"timestamp":1742404800000,"open":5.0979,"high":5.0994,"low":5.097,"close":5.097,"volume":0.010979999788105488},{"timestamp":1742404860000,"open":5.0977,"high":5.0982,"low":5.0971,"close":5.0973,"volume":0.009440000168979168},{"timestamp":1742404920000,"open":5.0969,"high":5.0985,"low":5.0969,"close":5.0977,"volume":0.0052999998442828655},{"timestamp":1742404980000,"open":5.0985,"high":5.1,"low":5.0976,"close":5.0993,"volume":0.018780000507831573},{"timestamp":1742405040000,"open":5.0995,"high":5.0995,"low":5.0967,"close":5.0967,"volume":0.014960000291466713},{"timestamp":1742405100000,"open":5.0961,"high":5.0977,"low":5.0957,"close":5.0963,"volume":0.015599999576807022},{"timestamp":1742405160000,"open":5.0961,"high":5.097,"low":5.0956,"close":5.097,"volume":0.007060000207275152},{"timestamp":1742405220000,"open":5.0968,"high":5.0982,"low":5.0961,"close":5.097,"volume":0.01278000045567751},{"timestamp":1742405280000,"open":5.0966,"high":5.0966,"low":5.0945,"close":5.0945,"volume":0.015159999951720238},{"timestamp":1742405340000,"open":5.0941,"high":5.0947,"low":5.0935,"close":5.0937,"volume":0.048579998314380646},{"timestamp":1742405400000,"open":5.0939,"high":5.0956,"low":5.0936,"close":5.0937,"volume":0.022040000185370445},{"timestamp":1742405460000,"open":5.0923,"high":5.0926,"low":5.0909,"close":5.0913,"volume":0.006339999847114086},{"timestamp":1742405520000,"open":5.0909,"high":5.0922,"low":5.0906,"close":5.0922,"volume":0.0075599998235702515},{"timestamp":1742405580000,"open":5.0914,"high":5.0924,"low":5.0912,"close":5.0924,"volume":0.00827999971807003},{"timestamp":1742405640000,"open":5.092,"high":5.0928,"low":5.0913,"close":5.0928,"volume":0.006839999929070473},{"timestamp":1742405700000,"open":5.0923,"high":5.0932,"low":5.0922,"close":5.0928,"volume":0.008460000157356262},{"timestamp":1742405760000,"open":5.0935,"high":5.094,"low":5.0922,"close":5.0922,"volume":0.005619999952614307},{"timestamp":1742405820000,"open":5.0924,"high":5.0933,"low":5.0916,"close":5.0932,"volume":0.012240000069141388},{"timestamp":1742405880000,"open":5.0933,"high":5.0937,"low":5.0915,"close":5.0915,"volume":0.01281999982893467},{"timestamp":1742405940000,"open":5.0925,"high":5.0939,"low":5.0921,"close":5.0932,"volume":0.007199999876320362},{"timestamp":1742406000000,"open":5.0934,"high":5.097,"low":5.0934,"close":5.0966,"volume":0.01730000041425228},{"timestamp":1742406060000,"open":5.0975,"high":5.0975,"low":5.0963,"close":5.0966,"volume":0.009039999917149544},{"timestamp":1742406120000,"open":5.0959,"high":5.0967,"low":5.0943,"close":5.0949,"volume":0.010259999893605709},{"timestamp":1742406180000,"open":5.0951,"high":5.0952,"low":5.0926,"close":5.0926,"volume":0.012760000303387642},{"timestamp":1742406240000,"open":5.0921,"high":5.0925,"low":5.092,"close":5.0925,"volume":0.002520000096410513},{"timestamp":1742406300000,"open":5.0923,"high":5.094,"low":5.092,"close":5.094,"volume":0.008460000157356262},{"timestamp":1742406360000,"open":5.0929,"high":5.0932,"low":5.0916,"close":5.0932,"volume":0.010660000145435333},{"timestamp":1742406420000,"open":5.0926,"high":5.0927,"low":5.0906,"close":5.0917,"volume":0.009800000116229057},{"timestamp":1742406480000,"open":5.0912,"high":5.0917,"low":5.0901,"close":5.0901,"volume":0.005940000060945749},{"timestamp":1742406540000,"open":5.091,"high":5.091,"low":5.0897,"close":5.0897,"volume":0.009440000168979168},{"timestamp":1742406600000,"open":5.0897,"high":5.092,"low":5.0897,"close":5.092,"volume":0.013220000080764294},{"timestamp":1742406660000,"open":5.0922,"high":5.0932,"low":5.092,"close":5.0932,"volume":0.008460000157356262},{"timestamp":1742406720000,"open":5.0934,"high":5.0937,"low":5.0929,"close":5.0936,"volume":0.005760000087320805},{"timestamp":1742406780000,"open":5.0939,"high":5.095,"low":5.0928,"close":5.0936,"volume":0.01565999910235405},{"timestamp":1742406840000,"open":5.0945,"high":5.0951,"low":5.0944,"close":5.0951,"volume":0.0027000000700354576},{"timestamp":1742406900000,"open":5.0946,"high":5.0957,"low":5.0945,"close":5.0957,"volume":0.007379999849945307},{"timestamp":1742406960000,"open":5.096,"high":5.0965,"low":5.0954,"close":5.0962,"volume":0.005040000192821026},{"timestamp":1742407020000,"open":5.0959,"high":5.096,"low":5.0949,"close":5.095,"volume":0.005400000140070915},{"timestamp":1742407080000,"open":5.0952,"high":5.0954,"low":5.094,"close":5.094,"volume":0.006659999955445528},{"timestamp":1742407140000,"open":5.0936,"high":5.0957,"low":5.0924,"close":5.0955,"volume":0.012959999963641167},{"timestamp":1742407200000,"open":5.0952,"high":5.1029,"low":5.0943,"close":5.1012,"volume":0.04450000077486038},{"timestamp":1742407260000,"open":5.1017,"high":5.1035,"low":5.0961,"close":5.098,"volume":0.03221999853849411},{"timestamp":1742407320000,"open":5.0977,"high":5.1015,"low":5.096,"close":5.0997,"volume":0.02717999927699566},{"timestamp":1742407380000,"open":5.0995,"high":5.1022,"low":5.0995,"close":5.1,"volume":0.017100000753998756},{"timestamp":1742407440000,"open":5.1005,"high":5.1017,"low":5.0986,"close":5.101,"volume":0.019619999453425407},{"timestamp":1742407500000,"open":5.1009,"high":5.1009,"low":5.0971,"close":5.0982,"volume":0.020519999787211418},{"timestamp":1742407560000,"open":5.0978,"high":5.098,"low":5.0921,"close":5.0922,"volume":0.020339999347925186},{"timestamp":1742407620000,"open":5.0925,"high":5.102,"low":5.0921,"close":5.1017,"volume":0.023760000243782997},{"timestamp":1742407680000,"open":5.1015,"high":5.104,"low":5.1015,"close":5.1027,"volume":0.01152000017464161},{"timestamp":1742407740000,"open":5.1029,"high":5.1037,"low":5.1026,"close":5.1034,"volume":0.005940000060945749},{"timestamp":1742407800000,"open":5.103,"high":5.1037,"low":5.1021,"close":5.1037,"volume":0.01278000045567751},{"timestamp":1742407860000,"open":5.1033,"high":5.1058,"low":5.1021,"close":5.1021,"volume":0.012600000016391277},{"timestamp":1742407920000,"open":5.1018,"high":5.1044,"low":5.1016,"close":5.1044,"volume":0.01116000022739172},{"timestamp":1742407980000,"open":5.1044,"high":5.1125,"low":5.1043,"close":5.1071,"volume":0.045779999345541},{"timestamp":1742408040000,"open":5.1074,"high":5.1079,"low":5.1056,"close":5.1059,"volume":0.01703999936580658},{"timestamp":1742408100000,"open":5.1061,"high":5.1087,"low":5.106,"close":5.1076,"volume":0.008820000104606152},{"timestamp":1742408160000,"open":5.108,"high":5.1105,"low":5.108,"close":5.1094,"volume":0.02142000012099743},{"timestamp":1742408220000,"open":5.11,"high":5.11,"low":5.1082,"close":5.1097,"volume":0.013399999588727951},{"timestamp":1742408280000,"open":5.1086,"high":5.11,"low":5.1082,"close":5.11,"volume":0.01278000045567751},{"timestamp":1742408340000,"open":5.1097,"high":5.1102,"low":5.1079,"close":5.1087,"volume":0.012059999629855156},{"timestamp":1742408400000,"open":5.1082,"high":5.1085,"low":5.1054,"close":5.1057,"volume":0.013140000402927399},{"timestamp":1742408460000,"open":5.1056,"high":5.1068,"low":5.1051,"close":5.1051,"volume":0.012319999746978283},{"timestamp":1742408520000,"open":5.1049,"high":5.1067,"low":5.1032,"close":5.1066,"volume":0.018619999289512634},{"timestamp":1742408580000,"open":5.107,"high":5.1091,"low":5.1061,"close":5.1084,"volume":0.029820000752806664},{"timestamp":1742408640000,"open":5.1079,"high":5.1102,"low":5.1076,"close":5.1081,"volume":0.00953999999910593},{"timestamp":1742408700000,"open":5.1076,"high":5.1087,"low":5.1066,"close":5.1072,"volume":0.012059999629855156},{"timestamp":1742408760000,"open":5.1062,"high":5.1068,"low":5.1046,"close":5.1067,"volume":0.015479999594390392},{"timestamp":1742408820000,"open":5.1065,"high":5.1079,"low":5.1061,"close":5.1064,"volume":0.01979999989271164},{"timestamp":1742408880000,"open":5.1067,"high":5.1068,"low":5.1049,"close":5.1054,"volume":0.014759999699890614},{"timestamp":1742408940000,"open":5.1062,"high":5.1062,"low":5.1043,"close":5.1057,"volume":0.011699999682605267},{"timestamp":1742409000000,"open":5.1057,"high":5.109,"low":5.1057,"close":5.1064,"volume":0.014399999752640724},{"timestamp":1742409060000,"open":5.1073,"high":5.1098,"low":5.1068,"close":5.1087,"volume":0.01998000033199787},{"timestamp":1742409120000,"open":5.1091,"high":5.1119,"low":5.1091,"close":5.1115,"volume":0.00863999966531992},{"timestamp":1742409180000,"open":5.1117,"high":5.1122,"low":5.1087,"close":5.1092,"volume":0.021959999576210976},{"timestamp":1742409240000,"open":5.1091,"high":5.1102,"low":5.1069,"close":5.1086,"volume":0.022859999909996986},{"timestamp":1742409300000,"open":5.1092,"high":5.1109,"low":5.1086,"close":5.1087,"volume":0.01583999954164028},{"timestamp":1742409360000,"open":5.1092,"high":5.1137,"low":5.1091,"close":5.1126,"volume":0.012240000069141388},{"timestamp":1742409420000,"open":5.1132,"high":5.1145,"low":5.1129,"close":5.1131,"volume":0.017100000753998756},{"timestamp":1742409480000,"open":5.1134,"high":5.1134,"low":5.1096,"close":5.1105,"volume":0.01979999989271164},{"timestamp":1742409540000,"open":5.1101,"high":5.1113,"low":5.109,"close":5.1106,"volume":0.017500000074505806},{"timestamp":1742409600000,"open":5.1112,"high":5.1122,"low":5.1098,"close":5.1102,"volume":0.01889999955892563},{"timestamp":1742409660000,"open":5.1105,"high":5.1136,"low":5.1102,"close":5.1132,"volume":0.027000000700354576},{"timestamp":1742409720000,"open":5.1137,"high":5.1167,"low":5.1121,"close":5.1161,"volume":0.04944000020623207},{"timestamp":1742409780000,"open":5.1159,"high":5.1186,"low":5.1159,"close":5.1179,"volume":0.02250000089406967},{"timestamp":1742409840000,"open":5.1179,"high":5.12,"low":5.1171,"close":5.1197,"volume":0.016739999875426292},{"timestamp":1742409900000,"open":5.1197,"high":5.1205,"low":5.1171,"close":5.1175,"volume":0.024660000577569008},{"timestamp":1742409960000,"open":5.1177,"high":5.1177,"low":5.1147,"close":5.1159,"volume":0.025380000472068787},{"timestamp":1742410020000,"open":5.1156,"high":5.1171,"low":5.1146,"close":5.1171,"volume":0.01565999910235405},{"timestamp":1742410080000,"open":5.1182,"high":5.1182,"low":5.1157,"close":5.1157,"volume":0.009720000438392162},{"timestamp":1742410140000,"open":5.1159,"high":5.118,"low":5.1159,"close":5.1173,"volume":0.014220000244677067},{"timestamp":1742410200000,"open":5.1174,"high":5.119,"low":5.116,"close":5.1172,"volume":0.020519999787211418},{"timestamp":1742410260000,"open":5.1172,"high":5.118,"low":5.116,"close":5.1161,"volume":0.02070000022649765},{"timestamp":1742410320000,"open":5.1161,"high":5.1163,"low":5.1154,"close":5.1156,"volume":0.01278000045567751},{"timestamp":1742410380000,"open":5.1154,"high":5.1192,"low":5.1151,"close":5.1192,"volume":0.039400000125169754},{"timestamp":1742410440000,"open":5.1182,"high":5.1185,"low":5.116,"close":5.1178,"volume":0.017340000718832016},{"timestamp":1742410500000,"open":5.1174,"high":5.1192,"low":5.1165,"close":5.1189,"volume":0.012959999963641167},{"timestamp":1742410560000,"open":5.1192,"high":5.1197,"low":5.1184,"close":5.1189,"volume":0.017640000209212303},{"timestamp":1742410620000,"open":5.1192,"high":5.1202,"low":5.1186,"close":5.1192,"volume":0.019020000472664833},{"timestamp":1742410680000,"open":5.1195,"high":5.1195,"low":5.1171,"close":5.1177,"volume":0.026259999722242355},{"timestamp":1742410740000,"open":5.1172,"high":5.1195,"low":5.1165,"close":5.1179,"volume":0.010619999840855598},{"timestamp":1742410800000,"open":5.1173,"high":5.1195,"low":5.1166,"close":5.1169,"volume":0.014399999752640724},{"timestamp":1742410860000,"open":5.117,"high":5.117,"low":5.1156,"close":5.1156,"volume":0.010479999706149101},{"timestamp":1742410920000,"open":5.1157,"high":5.117,"low":5.1152,"close":5.1158,"volume":0.014759999699890614},{"timestamp":1742410980000,"open":5.116,"high":5.1167,"low":5.1157,"close":5.1163,"volume":0.011339999735355377},{"timestamp":1742411040000,"open":5.116,"high":5.1177,"low":5.116,"close":5.1174,"volume":0.00989999994635582},{"timestamp":1742411100000,"open":5.1174,"high":5.1175,"low":5.1156,"close":5.1158,"volume":0.01116000022739172},{"timestamp":1742411160000,"open":5.116,"high":5.117,"low":5.1154,"close":5.1156,"volume":0.010979999788105488},{"timestamp":1742411220000,"open":5.115,"high":5.1172,"low":5.115,"close":5.1172,"volume":0.006120000034570694},{"timestamp":1742411280000,"open":5.1172,"high":5.119,"low":5.1171,"close":5.119,"volume":0.008100000210106373},{"timestamp":1742411340000,"open":5.1188,"high":5.1202,"low":5.1188,"close":5.1191,"volume":0.012240000069141388},{"timestamp":1742411400000,"open":5.1192,"high":5.1207,"low":5.1191,"close":5.1202,"volume":0.013319999910891056},{"timestamp":1742411460000,"open":5.1201,"high":5.1201,"low":5.1143,"close":5.1147,"volume":0.01745999976992607},{"timestamp":1742411520000,"open":5.1148,"high":5.1152,"low":5.1121,"close":5.1132,"volume":0.017400000244379044},{"timestamp":1742411580000,"open":5.1124,"high":5.114,"low":5.1105,"close":5.1114,"volume":0.013140000402927399},{"timestamp":1742411640000,"open":5.1114,"high":5.1122,"low":5.1109,"close":5.1116,"volume":0.00827999971807003},{"timestamp":1742411700000,"open":5.1119,"high":5.1143,"low":5.1119,"close":5.114,"volume":0.015119999647140503},{"timestamp":1742411760000,"open":5.1141,"high":5.1154,"low":5.1129,"close":5.1129,"volume":0.007199999876320362},{"timestamp":1742411820000,"open":5.1128,"high":5.1128,"low":5.1111,"close":5.1114,"volume":0.004679999779909849},{"timestamp":1742411880000,"open":5.1111,"high":5.1115,"low":5.1088,"close":5.109,"volume":0.014240000396966934},{"timestamp":1742411940000,"open":5.1092,"high":5.1092,"low":5.1069,"close":5.1073,"volume":0.016780000180006027},{"timestamp":1742412000000,"open":5.1071,"high":5.1077,"low":5.1052,"close":5.1052,"volume":0.008820000104606152},{"timestamp":1742412060000,"open":5.1046,"high":5.1052,"low":5.1036,"close":5.105,"volume":0.014580000191926956},{"timestamp":1742412120000,"open":5.1047,"high":5.1055,"low":5.1035,"close":5.1035,"volume":0.00953999999910593},{"timestamp":1742412180000,"open":5.1042,"high":5.1042,"low":5.1011,"close":5.1026,"volume":0.01655999943614006},{"timestamp":1742412240000,"open":5.1027,"high":5.1061,"low":5.1027,"close":5.1061,"volume":0.011880000121891499},{"timestamp":1742412300000,"open":5.1059,"high":5.1059,"low":5.1038,"close":5.1052,"volume":0.00791999977082014},{"timestamp":1742412360000,"open":5.1055,"high":5.1055,"low":5.1031,"close":5.1039,"volume":0.02322000078856945},{"timestamp":1742412420000,"open":5.1039,"high":5.1041,"low":5.1011,"close":5.1017,"volume":0.015300000086426735},{"timestamp":1742412480000,"open":5.1011,"high":5.1062,"low":5.1011,"close":5.1032,"volume":0.022859999909996986},{"timestamp":1742412540000,"open":5.1026,"high":5.105,"low":5.1016,"close":5.105,"volume":0.012059999629855156},{"timestamp":1742412600000,"open":5.1054,"high":5.11,"low":5.1049,"close":5.1091,"volume":0.011880000121891499},{"timestamp":1742412660000,"open":5.1087,"high":5.1092,"low":5.1061,"close":5.1062,"volume":0.01116000022739172},{"timestamp":1742412720000,"open":5.1062,"high":5.1082,"low":5.1058,"close":5.1074,"volume":0.00827999971807003},{"timestamp":1742412780000,"open":5.1082,"high":5.1102,"low":5.1082,"close":5.1102,"volume":0.012419999577105045},{"timestamp":1742412840000,"open":5.111,"high":5.1117,"low":5.1101,"close":5.1101,"volume":0.007199999876320362},{"timestamp":1742412900000,"open":5.1108,"high":5.1112,"low":5.11,"close":5.1103,"volume":0.01568000018596649},{"timestamp":1742412960000,"open":5.1109,"high":5.1127,"low":5.1104,"close":5.112,"volume":0.012240000069141388},{"timestamp":1742413020000,"open":5.1121,"high":5.1153,"low":5.1121,"close":5.1152,"volume":0.014220000244677067},{"timestamp":1742413080000,"open":5.114,"high":5.1145,"low":5.1121,"close":5.1143,"volume":0.012419999577105045},{"timestamp":1742413140000,"open":5.1138,"high":5.1138,"low":5.1124,"close":5.1127,"volume":0.030060000717639923},{"timestamp":1742413200000,"open":5.1125,"high":5.1135,"low":5.1111,"close":5.1127,"volume":0.024299999698996544},{"timestamp":1742413260000,"open":5.113,"high":5.115,"low":5.1127,"close":5.1146,"volume":0.01152000017464161},{"timestamp":1742413320000,"open":5.1145,"high":5.1152,"low":5.1132,"close":5.1142,"volume":0.008999999612569809},{"timestamp":1742413380000,"open":5.114,"high":5.1147,"low":5.1136,"close":5.1136,"volume":0.010619999840855598},{"timestamp":1742413440000,"open":5.1137,"high":5.1143,"low":5.1131,"close":5.1142,"volume":0.007379999849945307},{"timestamp":1742413500000,"open":5.1148,"high":5.1149,"low":5.1141,"close":5.1149,"volume":0.0027000000700354576},{"timestamp":1742413560000,"open":5.1139,"high":5.1147,"low":5.1127,"close":5.1133,"volume":0.01152000017464161},{"timestamp":1742413620000,"open":5.1131,"high":5.1145,"low":5.1131,"close":5.1142,"volume":0.00827999971807003},{"timestamp":1742413680000,"open":5.1133,"high":5.1152,"low":5.1129,"close":5.1152,"volume":0.010619999840855598},{"timestamp":1742413740000,"open":5.1153,"high":5.1167,"low":5.1149,"close":5.1166,"volume":0.0044999998062849045},{"timestamp":1742413800000,"open":5.1156,"high":5.1156,"low":5.1131,"close":5.1152,"volume":0.016200000420212746},{"timestamp":1742413860000,"open":5.1152,"high":5.1157,"low":5.1141,"close":5.1157,"volume":0.0027000000700354576},{"timestamp":1742413920000,"open":5.1157,"high":5.1162,"low":5.1157,"close":5.1157,"volume":0.00395999988541007},{"timestamp":1742413980000,"open":5.1152,"high":5.1182,"low":5.1152,"close":5.1175,"volume":0.011699999682605267},{"timestamp":1742414040000,"open":5.1182,"high":5.1186,"low":5.1174,"close":5.1182,"volume":0.007739999797195196},{"timestamp":1742414100000,"open":5.1171,"high":5.1187,"low":5.1162,"close":5.1183,"volume":0.016380000859498978},{"timestamp":1742414160000,"open":5.118,"high":5.1192,"low":5.1162,"close":5.1187,"volume":0.009359999559819698},{"timestamp":1742414220000,"open":5.1189,"high":5.1195,"low":5.1181,"close":5.119,"volume":0.012059999629855156},{"timestamp":1742414280000,"open":5.1184,"high":5.1184,"low":5.1168,"close":5.1168,"volume":0.008100000210106373},{"timestamp":1742414340000,"open":5.1172,"high":5.1182,"low":5.1158,"close":5.1158,"volume":0.009359999559819698},{"timestamp":1742414400000,"open":5.1151,"high":5.1177,"low":5.1151,"close":5.1165,"volume":0.008999999612569809},{"timestamp":1742414460000,"open":5.1163,"high":5.1167,"low":5.1146,"close":5.1146,"volume":0.010080000385642052},{"timestamp":1742414520000,"open":5.115,"high":5.1155,"low":5.1137,"close":5.1146,"volume":0.00558000011369586},{"timestamp":1742414580000,"open":5.1144,"high":5.1157,"low":5.1143,"close":5.1146,"volume":0.006659999955445528},{"timestamp":1742414640000,"open":5.1147,"high":5.1152,"low":5.1141,"close":5.1146,"volume":0.006839999929070473},{"timestamp":1742414700000,"open":5.1147,"high":5.1147,"low":5.1126,"close":5.1135,"volume":0.00395999988541007},{"timestamp":1742414760000,"open":5.113,"high":5.113,"low":5.1116,"close":5.1121,"volume":0.006120000034570694},{"timestamp":1742414820000,"open":5.1135,"high":5.1145,"low":5.1135,"close":5.1139,"volume":0.0028800000436604023},{"timestamp":1742414880000,"open":5.1132,"high":5.1135,"low":5.1123,"close":5.1135,"volume":0.00558000011369586},{"timestamp":1742414940000,"open":5.1127,"high":5.1137,"low":5.1127,"close":5.1137,"volume":0.0023399998899549246},{"timestamp":1742415000000,"open":5.1135,"high":5.1145,"low":5.1132,"close":5.1132,"volume":0.0028800000436604023},{"timestamp":1742415060000,"open":5.1137,"high":5.1147,"low":5.1132,"close":5.1147,"volume":0.003599999938160181},{"timestamp":1742415120000,"open":5.1142,"high":5.1144,"low":5.1132,"close":5.1137,"volume":0.00395999988541007},{"timestamp":1742415180000,"open":5.114,"high":5.1145,"low":5.114,"close":5.1143,"volume":0.001979999942705035},{"timestamp":1742415240000,"open":5.1152,"high":5.1152,"low":5.1146,"close":5.1146,"volume":0.0032399999909102917},{"timestamp":1742415300000,"open":5.1147,"high":5.1148,"low":5.1144,"close":5.1148,"volume":0.00107999995816499},{"timestamp":1742415360000,"open":5.1146,"high":5.1152,"low":5.1144,"close":5.1152,"volume":0.0027000000700354576},{"timestamp":1742415420000,"open":5.1146,"high":5.1147,"low":5.1144,"close":5.1144,"volume":0.002520000096410513},{"timestamp":1742415480000,"open":5.1148,"high":5.115,"low":5.1141,"close":5.1142,"volume":0.004679999779909849},{"timestamp":1742415540000,"open":5.1149,"high":5.1149,"low":5.1146,"close":5.1146,"volume":0.0016199999954551458},{"timestamp":1742415600000,"open":5.1151,"high":5.1155,"low":5.1149,"close":5.1152,"volume":0.00215999991632998},{"timestamp":1742415660000,"open":5.1159,"high":5.1159,"low":5.1159,"close":5.1159,"volume":0.0008999999845400453},{"timestamp":1742415720000,"open":5.1163,"high":5.1167,"low":5.116,"close":5.116,"volume":0.0027000000700354576},{"timestamp":1742415780000,"open":5.1158,"high":5.1165,"low":5.1151,"close":5.1161,"volume":0.0028800000436604023},{"timestamp":1742415840000,"open":5.1165,"high":5.1166,"low":5.1164,"close":5.1166,"volume":0.0016199999954551458},{"timestamp":1742415900000,"open":5.1166,"high":5.1177,"low":5.1166,"close":5.1172,"volume":0.0017999999690800905},{"timestamp":1742415960000,"open":5.1177,"high":5.1187,"low":5.1177,"close":5.1187,"volume":0.004860000219196081},{"timestamp":1742416020000,"open":5.1186,"high":5.1193,"low":5.1186,"close":5.1193,"volume":0.0016199999954551458},{"timestamp":1742416080000,"open":5.1194,"high":5.1202,"low":5.119,"close":5.119,"volume":0.003599999938160181},{"timestamp":1742416140000,"open":5.1186,"high":5.1187,"low":5.1166,"close":5.1166,"volume":0.003060000017285347},{"timestamp":1742416200000,"open":5.1169,"high":5.1202,"low":5.1166,"close":5.1202,"volume":0.010440000332891941},{"timestamp":1742416260000,"open":5.1194,"high":5.1194,"low":5.1184,"close":5.1187,"volume":0.00863999966531992},{"timestamp":1742416320000,"open":5.1192,"high":5.1192,"low":5.1167,"close":5.1185,"volume":0.004860000219196081},{"timestamp":1742416380000,"open":5.1191,"high":5.1194,"low":5.1183,"close":5.1183,"volume":0.003599999938160181},{"timestamp":1742416440000,"open":5.1182,"high":5.1187,"low":5.1174,"close":5.1174,"volume":0.00431999983265996},{"timestamp":1742416500000,"open":5.1171,"high":5.1188,"low":5.1171,"close":5.1188,"volume":0.0027000000700354576},{"timestamp":1742416560000,"open":5.1192,"high":5.1197,"low":5.1186,"close":5.1197,"volume":0.005760000087320805},{"timestamp":1742416620000,"open":5.1189,"high":5.1197,"low":5.1189,"close":5.1197,"volume":0.0007200000109151006},{"timestamp":1742416680000,"open":5.12,"high":5.12,"low":5.1189,"close":5.1195,"volume":0.0037799999117851257},{"timestamp":1742416740000,"open":5.1192,"high":5.1204,"low":5.1192,"close":5.1204,"volume":0.004139999859035015},{"timestamp":1742416800000,"open":5.1207,"high":5.1215,"low":5.1205,"close":5.1211,"volume":0.004860000219196081},{"timestamp":1742416860000,"open":5.1209,"high":5.1211,"low":5.1205,"close":5.1207,"volume":0.0037799999117851257},{"timestamp":1742416920000,"open":5.12,"high":5.1204,"low":5.1197,"close":5.1197,"volume":0.0017999999690800905},{"timestamp":1742416980000,"open":5.12,"high":5.12,"low":5.1194,"close":5.1195,"volume":0.003060000017285347},{"timestamp":1742417040000,"open":5.1199,"high":5.1199,"low":5.1197,"close":5.1199,"volume":0.0020200000144541264},{"timestamp":1742417100000,"open":5.1205,"high":5.1215,"low":5.1204,"close":5.1211,"volume":0.003599999938160181},{"timestamp":1742417160000,"open":5.1214,"high":5.1214,"low":5.1203,"close":5.1212,"volume":0.006479999981820583},{"timestamp":1742417220000,"open":5.121,"high":5.1211,"low":5.1201,"close":5.1202,"volume":0.005400000140070915},{"timestamp":1742417280000,"open":5.1205,"high":5.121,"low":5.1201,"close":5.121,"volume":0.00431999983265996},{"timestamp":1742417340000,"open":5.1207,"high":5.1207,"low":5.1186,"close":5.1195,"volume":0.006659999955445528},{"timestamp":1742417400000,"open":5.1191,"high":5.1198,"low":5.1186,"close":5.1196,"volume":0.004860000219196081},{"timestamp":1742417460000,"open":5.12,"high":5.1217,"low":5.1194,"close":5.1206,"volume":0.006839999929070473},{"timestamp":1742417520000,"open":5.1202,"high":5.1211,"low":5.1202,"close":5.1202,"volume":0.0044999998062849045},{"timestamp":1742417580000,"open":5.1197,"high":5.1197,"low":5.1185,"close":5.1185,"volume":0.002520000096410513},{"timestamp":1742417640000,"open":5.1174,"high":5.1197,"low":5.1174,"close":5.1189,"volume":0.006120000034570694},{"timestamp":1742417700000,"open":5.1185,"high":5.1187,"low":5.1177,"close":5.1177,"volume":0.0034199999645352364},{"timestamp":1742417760000,"open":5.1185,"high":5.1185,"low":5.1183,"close":5.1183,"volume":0.0014400000218302011},{"timestamp":1742417820000,"open":5.1184,"high":5.1187,"low":5.1184,"close":5.1187,"volume":0.0012600000482052565},{"timestamp":1742417880000,"open":5.1184,"high":5.1187,"low":5.1181,"close":5.1187,"volume":0.00431999983265996},{"timestamp":1742417940000,"open":5.1176,"high":5.121,"low":5.1174,"close":5.1199,"volume":0.010979999788105488},{"timestamp":1742421600000,"open":5.1191,"high":5.1196,"low":5.1151,"close":5.1152,"volume":0.01001999992877245},{"timestamp":1742421660000,"open":5.1152,"high":5.116,"low":5.1126,"close":5.1153,"volume":0.009359999559819698},{"timestamp":1742421720000,"open":5.1156,"high":5.1162,"low":5.1151,"close":5.1162,"volume":0.003060000017285347},{"timestamp":1742421780000,"open":5.1175,"high":5.1196,"low":5.1175,"close":5.1196,"volume":0.006120000034570694},{"timestamp":1742421840000,"open":5.1191,"high":5.1197,"low":5.119,"close":5.1193,"volume":0.004679999779909849},{"timestamp":1742421900000,"open":5.1192,"high":5.1196,"low":5.118,"close":5.1192,"volume":0.0028800000436604023},{"timestamp":1742421960000,"open":5.1197,"high":5.121,"low":5.1196,"close":5.121,"volume":0.003060000017285347},{"timestamp":1742422020000,"open":5.1209,"high":5.1211,"low":5.1209,"close":5.1209,"volume":0.00107999995816499},{"timestamp":1742422080000,"open":5.1211,"high":5.1215,"low":5.1204,"close":5.1215,"volume":0.0014400000218302011},{"timestamp":1742422140000,"open":5.1214,"high":5.1225,"low":5.1214,"close":5.1214,"volume":0.004860000219196081},{"timestamp":1742422200000,"open":5.1219,"high":5.1219,"low":5.1207,"close":5.1213,"volume":0.0047599999234080315},{"timestamp":1742422260000,"open":5.1211,"high":5.1215,"low":5.1205,"close":5.1205,"volume":0.01537999976426363},{"timestamp":1742422320000,"open":5.1212,"high":5.1212,"low":5.1208,"close":5.1208,"volume":0.002959999954327941},{"timestamp":1742422380000,"open":5.1211,"high":5.1212,"low":5.1211,"close":5.1212,"volume":0.0020200000144541264},{"timestamp":1742422440000,"open":5.1211,"high":5.1211,"low":5.121,"close":5.121,"volume":0.0016599999507889152},{"timestamp":1742422500000,"open":5.1212,"high":5.1225,"low":5.1206,"close":5.1214,"volume":0.006200000178068876},{"timestamp":1742422620000,"open":5.1219,"high":5.1219,"low":5.1214,"close":5.1219,"volume":0.0035000001080334187},{"timestamp":1742422680000,"open":5.1217,"high":5.1217,"low":5.1212,"close":5.1212,"volume":0.003100000089034438},{"timestamp":1742422740000,"open":5.1215,"high":5.1222,"low":5.1215,"close":5.1217,"volume":0.0032399999909102917},{"timestamp":1742422800000,"open":5.1211,"high":5.1212,"low":5.1211,"close":5.1212,"volume":0.0007200000109151006},{"timestamp":1742422860000,"open":5.1215,"high":5.1216,"low":5.1215,"close":5.1216,"volume":0.0012600000482052565},{"timestamp":1742422920000,"open":5.1215,"high":5.122,"low":5.1211,"close":5.1212,"volume":0.00215999991632998},{"timestamp":1742422980000,"open":5.1217,"high":5.1217,"low":5.1203,"close":5.1204,"volume":0.0027000000700354576},{"timestamp":1742423040000,"open":5.1207,"high":5.1225,"low":5.1207,"close":5.122,"volume":0.00431999983265996},{"timestamp":1742423100000,"open":5.1221,"high":5.1227,"low":5.1217,"close":5.1227,"volume":0.0014400000218302011},{"timestamp":1742423160000,"open":5.1225,"high":5.1231,"low":5.1222,"close":5.1224,"volume":0.00215999991632998},{"timestamp":1742423220000,"open":5.1232,"high":5.1232,"low":5.1225,"close":5.1227,"volume":0.0023399998899549246},{"timestamp":1742423280000,"open":5.1235,"high":5.1235,"low":5.1219,"close":5.1219,"volume":0.0023399998899549246},{"timestamp":1742423340000,"open":5.1219,"high":5.1219,"low":5.1216,"close":5.1216,"volume":0.0012600000482052565},{"timestamp":1742423400000,"open":5.1225,"high":5.1225,"low":5.1212,"close":5.1212,"volume":0.0016199999954551458},{"timestamp":1742423460000,"open":5.1222,"high":5.1223,"low":5.1221,"close":5.1223,"volume":0.003060000017285347},{"timestamp":1742423520000,"open":5.1225,"high":5.1235,"low":5.1222,"close":5.1222,"volume":0.001979999942705035},{"timestamp":1742423580000,"open":5.1221,"high":5.1225,"low":5.1221,"close":5.1222,"volume":0.00107999995816499},{"timestamp":1742423640000,"open":5.122,"high":5.122,"low":5.1217,"close":5.1217,"volume":0.0012600000482052565},{"timestamp":1742423760000,"open":5.1219,"high":5.1222,"low":5.1219,"close":5.1222,"volume":0.0012600000482052565},{"timestamp":1742423820000,"open":5.1226,"high":5.1226,"low":5.1224,"close":5.1224,"volume":0.0012600000482052565},{"timestamp":1742423880000,"open":5.1221,"high":5.1222,"low":5.1214,"close":5.1214,"volume":0.003060000017285347},{"timestamp":1742423940000,"open":5.1221,"high":5.1231,"low":5.1221,"close":5.1229,"volume":0.002520000096410513},{"timestamp":1742424000000,"open":5.1226,"high":5.1229,"low":5.1225,"close":5.1226,"volume":0.0028800000436604023},{"timestamp":1742424060000,"open":5.1224,"high":5.1224,"low":5.1216,"close":5.122,"volume":0.00107999995816499},{"timestamp":1742424120000,"open":5.1213,"high":5.1213,"low":5.1209,"close":5.1209,"volume":0.0016199999954551458},{"timestamp":1742424180000,"open":5.121,"high":5.121,"low":5.121,"close":5.121,"volume":0.0027000000700354576},{"timestamp":1742424240000,"open":5.121,"high":5.1215,"low":5.1205,"close":5.1205,"volume":0.002959999954327941},{"timestamp":1742424300000,"open":5.1208,"high":5.1208,"low":5.1205,"close":5.1205,"volume":0.0012600000482052565},{"timestamp":1742424360000,"open":5.1206,"high":5.1206,"low":5.1202,"close":5.1202,"volume":0.0012600000482052565},{"timestamp":1742424420000,"open":5.1205,"high":5.1206,"low":5.1198,"close":5.1206,"volume":0.00395999988541007},{"timestamp":1742424480000,"open":5.1209,"high":5.1209,"low":5.1204,"close":5.1204,"volume":0.0012600000482052565},{"timestamp":1742424540000,"open":5.1207,"high":5.1207,"low":5.1206,"close":5.1206,"volume":0.0012600000482052565},{"timestamp":1742424600000,"open":5.1201,"high":5.1207,"low":5.1201,"close":5.1207,"volume":0.0012600000482052565},{"timestamp":1742424660000,"open":5.1211,"high":5.1218,"low":5.1211,"close":5.1214,"volume":0.00215999991632998},{"timestamp":1742424720000,"open":5.1209,"high":5.1209,"low":5.1203,"close":5.1206,"volume":0.0017999999690800905},{"timestamp":1742424780000,"open":5.1213,"high":5.1217,"low":5.1201,"close":5.121,"volume":0.0032399999909102917},{"timestamp":1742424840000,"open":5.1201,"high":5.1208,"low":5.1201,"close":5.1208,"volume":0.0012600000482052565},{"timestamp":1742424960000,"open":5.1213,"high":5.1215,"low":5.1212,"close":5.1212,"volume":0.0016199999954551458},{"timestamp":1742425080000,"open":5.1203,"high":5.1209,"low":5.1203,"close":5.1204,"volume":0.001979999942705035},{"timestamp":1742425140000,"open":5.1199,"high":5.12,"low":5.1193,"close":5.1194,"volume":0.003599999938160181},{"timestamp":1742425200000,"open":5.1193,"high":5.12,"low":5.1193,"close":5.12,"volume":0.0014400000218302011},{"timestamp":1742425260000,"open":5.1194,"high":5.1204,"low":5.1194,"close":5.1202,"volume":0.0014400000218302011},{"timestamp":1742425320000,"open":5.12,"high":5.12,"low":5.1194,"close":5.1197,"volume":0.0016199999954551458},{"timestamp":1742425380000,"open":5.1191,"high":5.1197,"low":5.1187,"close":5.1191,"volume":0.00395999988541007},{"timestamp":1742425440000,"open":5.1191,"high":5.1194,"low":5.1189,"close":5.1192,"volume":0.00215999991632998},{"timestamp":1742425500000,"open":5.1194,"high":5.1194,"low":5.1182,"close":5.1182,"volume":0.0014400000218302011},{"timestamp":1742425560000,"open":5.119,"high":5.1192,"low":5.1184,"close":5.1192,"volume":0.0032399999909102917},{"timestamp":1742425620000,"open":5.12,"high":5.12,"low":5.1189,"close":5.1194,"volume":0.00107999995816499},{"timestamp":1742425680000,"open":5.1194,"high":5.1207,"low":5.1194,"close":5.1205,"volume":0.001979999942705035},{"timestamp":1742425740000,"open":5.1202,"high":5.1202,"low":5.1202,"close":5.1202,"volume":0.0003600000054575503},{"timestamp":1742425800000,"open":5.1205,"high":5.1205,"low":5.1203,"close":5.1203,"volume":0.0012600000482052565},{"timestamp":1742425920000,"open":5.12,"high":5.1201,"low":5.12,"close":5.1201,"volume":0.0017999999690800905},{"timestamp":1742425980000,"open":5.1205,"high":5.1205,"low":5.1201,"close":5.1201,"volume":0.0017999999690800905},{"timestamp":1742426040000,"open":5.12,"high":5.1207,"low":5.12,"close":5.1207,"volume":0.001979999942705035},{"timestamp":1742426100000,"open":5.1202,"high":5.1202,"low":5.1201,"close":5.1201,"volume":0.00107999995816499},{"timestamp":1742426160000,"open":5.1201,"high":5.1204,"low":5.1201,"close":5.1203,"volume":0.00215999991632998},{"timestamp":1742426220000,"open":5.1205,"high":5.1205,"low":5.1202,"close":5.1202,"volume":0.002520000096410513},{"timestamp":1742426280000,"open":5.1201,"high":5.1205,"low":5.1201,"close":5.1205,"volume":0.0007200000109151006},{"timestamp":1742426340000,"open":5.121,"high":5.1221,"low":5.121,"close":5.122,"volume":0.0027000000700354576},{"timestamp":1742426400000,"open":5.1224,"high":5.1224,"low":5.1204,"close":5.1204,"volume":0.0027000000700354576},{"timestamp":1742426460000,"open":5.1208,"high":5.122,"low":5.1208,"close":5.122,"volume":0.001979999942705035},{"timestamp":1742426520000,"open":5.1217,"high":5.1224,"low":5.1217,"close":5.1224,"volume":0.0014400000218302011},{"timestamp":1742426580000,"open":5.123,"high":5.1232,"low":5.123,"close":5.1232,"volume":0.00107999995816499},{"timestamp":1742426640000,"open":5.1229,"high":5.1229,"low":5.1227,"close":5.1227,"volume":0.005760000087320805},{"timestamp":1742426700000,"open":5.1229,"high":5.1229,"low":5.1221,"close":5.1221,"volume":0.004579999949783087},{"timestamp":1742426760000,"open":5.1227,"high":5.1227,"low":5.122,"close":5.1222,"volume":0.0032399999909102917},{"timestamp":1742426820000,"open":5.1218,"high":5.1218,"low":5.1213,"close":5.1217,"volume":0.0014400000218302011},{"timestamp":1742426940000,"open":5.1217,"high":5.1217,"low":5.1212,"close":5.1212,"volume":0.00107999995816499},{"timestamp":1742427000000,"open":5.1217,"high":5.122,"low":5.1211,"close":5.1217,"volume":0.0032399999909102917},{"timestamp":1742427060000,"open":5.1222,"high":5.1222,"low":5.1209,"close":5.1209,"volume":0.0014400000218302011},{"timestamp":1742427120000,"open":5.1204,"high":5.1217,"low":5.1204,"close":5.1207,"volume":0.0023399998899549246},{"timestamp":1742427180000,"open":5.1207,"high":5.1246,"low":5.1207,"close":5.1246,"volume":0.00395999988541007},{"timestamp":1742427240000,"open":5.1237,"high":5.1242,"low":5.1222,"close":5.1222,"volume":0.0027000000700354576},{"timestamp":1742427300000,"open":5.1214,"high":5.1215,"low":5.121,"close":5.121,"volume":0.00107999995816499},{"timestamp":1742427360000,"open":5.1207,"high":5.1212,"low":5.1207,"close":5.1212,"volume":0.0007200000109151006},{"timestamp":1742427420000,"open":5.121,"high":5.121,"low":5.121,"close":5.121,"volume":0.0008999999845400453},{"timestamp":1742427480000,"open":5.1212,"high":5.1215,"low":5.1212,"close":5.1215,"volume":0.0012600000482052565},{"timestamp":1742427540000,"open":5.1217,"high":5.1217,"low":5.1211,"close":5.1213,"volume":0.00107999995816499},{"timestamp":1742427600000,"open":5.122,"high":5.122,"low":5.1214,"close":5.1214,"volume":0.0012600000482052565},{"timestamp":1742427660000,"open":5.122,"high":5.1224,"low":5.1219,"close":5.1224,"volume":0.0034199999645352364},{"timestamp":1742427720000,"open":5.1219,"high":5.1219,"low":5.1219,"close":5.1219,"volume":0.0003600000054575503},{"timestamp":1742427780000,"open":5.1222,"high":5.1222,"low":5.1222,"close":5.1222,"volume":0.0003600000054575503},{"timestamp":1742427900000,"open":5.1224,"high":5.1225,"low":5.1223,"close":5.1223,"volume":0.0016199999954551458},{"timestamp":1742427960000,"open":5.1226,"high":5.1235,"low":5.1226,"close":5.1232,"volume":0.0027000000700354576},{"timestamp":1742428020000,"open":5.1231,"high":5.1231,"low":5.1223,"close":5.1229,"volume":0.00215999991632998},{"timestamp":1742428080000,"open":5.1225,"high":5.1232,"low":5.1225,"close":5.1232,"volume":0.0007200000109151006},{"timestamp":1742428140000,"open":5.1227,"high":5.1229,"low":5.1222,"close":5.1222,"volume":0.0028800000436604023},{"timestamp":1742428200000,"open":5.1225,"high":5.1232,"low":5.1221,"close":5.1221,"volume":0.0034199999645352364},{"timestamp":1742428260000,"open":5.1225,"high":5.1233,"low":5.1225,"close":5.1233,"volume":0.0027000000700354576},{"timestamp":1742428320000,"open":5.1236,"high":5.1247,"low":5.1236,"close":5.1247,"volume":0.00431999983265996},{"timestamp":1742428380000,"open":5.1238,"high":5.124,"low":5.1232,"close":5.124,"volume":0.002520000096410513},{"timestamp":1742428440000,"open":5.1238,"high":5.1239,"low":5.1231,"close":5.1231,"volume":0.0023399998899549246},{"timestamp":1742428500000,"open":5.124,"high":5.124,"low":5.124,"close":5.124,"volume":0.0008999999845400453},{"timestamp":1742428560000,"open":5.124,"high":5.124,"low":5.124,"close":5.124,"volume":0.0008999999845400453},{"timestamp":1742428620000,"open":5.125,"high":5.1255,"low":5.1246,"close":5.1246,"volume":0.003599999938160181},{"timestamp":1742428680000,"open":5.1243,"high":5.1247,"low":5.1237,"close":5.1247,"volume":0.0027000000700354576},{"timestamp":1742428740000,"open":5.124,"high":5.1244,"low":5.1239,"close":5.1242,"volume":0.0017999999690800905}]