[{"timestamp":1742364060000,"open":5.38963,"high":5.38998,"low":5.38961,"close":5.38997,"volume":120.80000305175781},{"timestamp":1742364120000,"open":5.38948,"high":5.38972,"low":5.38947,"close":5.38972,"volume":66.44000244140625},{"timestamp":1742364180000,"open":5.38972,"high":5.3907,"low":5.38972,"close":5.3907,"volume":114.76000213623047},{"timestamp":1742364240000,"open":5.3907,"high":5.3907,"low":5.38816,"close":5.38883,"volume":289.9200134277344},{"timestamp":1742364300000,"open":5.38882,"high":5.38882,"low":5.38881,"close":5.38882,"volume":30.200000762939453},{"timestamp":1742364360000,"open":5.38823,"high":5.38919,"low":5.38753,"close":5.38916,"volume":440.9200134277344},{"timestamp":1742364420000,"open":5.38918,"high":5.38977,"low":5.38809,"close":5.38977,"volume":416.760009765625},{"timestamp":1742364480000,"open":5.38977,"high":5.38996,"low":5.3881,"close":5.38911,"volume":163.0800018310547},{"timestamp":1742364540000,"open":5.38809,"high":5.38911,"low":5.38809,"close":5.38837,"volume":579.8400268554688},{"timestamp":1742364600000,"open":5.38838,"high":5.38893,"low":5.38636,"close":5.38893,"volume":241.60000610351562},{"timestamp":1742364660000,"open":5.38894,"high":5.38894,"low":5.38815,"close":5.38841,"volume":295.9599914550781},{"timestamp":1742364720000,"open":5.38841,"high":5.38844,"low":5.38801,"close":5.38811,"volume":302},{"timestamp":1742364780000,"open":5.38811,"high":5.38843,"low":5.38807,"close":5.38835,"volume":362.3999938964844},{"timestamp":1742364840000,"open":5.38807,"high":5.38898,"low":5.38807,"close":5.38813,"volume":616.0800170898438},{"timestamp":1742364900000,"open":5.38815,"high":5.3882,"low":5.38806,"close":5.38819,"volume":338.239990234375},{"timestamp":1742364960000,"open":5.38816,"high":5.38971,"low":5.38811,"close":5.38873,"volume":302},{"timestamp":1742365020000,"open":5.38872,"high":5.38933,"low":5.38872,"close":5.38922,"volume":205.36000061035156},{"timestamp":1742365080000,"open":5.38922,"high":5.38929,"low":5.38852,"close":5.38863,"volume":597.9600219726562},{"timestamp":1742365140000,"open":5.38864,"high":5.38903,"low":5.38724,"close":5.38873,"volume":271.79998779296875},{"timestamp":1742365200000,"open":5.38873,"high":5.38882,"low":5.38655,"close":5.38655,"volume":416.760009765625},{"timestamp":1742365260000,"open":5.38655,"high":5.38658,"low":5.38542,"close":5.38582,"volume":724.7999877929688},{"timestamp":1742365320000,"open":5.38591,"high":5.38606,"low":5.38578,"close":5.38604,"volume":289.9200134277344},{"timestamp":1742365380000,"open":5.38591,"high":5.38603,"low":5.38533,"close":5.38534,"volume":422.79998779296875},{"timestamp":1742365440000,"open":5.38534,"high":5.38554,"low":5.38534,"close":5.38546,"volume":416.760009765625},{"timestamp":1742365500000,"open":5.38545,"high":5.38822,"low":5.38534,"close":5.38534,"volume":616.0800170898438},{"timestamp":1742365560000,"open":5.38542,"high":5.38581,"low":5.38542,"close":5.38574,"volume":386.55999755859375},{"timestamp":1742365620000,"open":5.38593,"high":5.38717,"low":5.38551,"close":5.38591,"volume":416.760009765625},{"timestamp":1742365680000,"open":5.38591,"high":5.3869,"low":5.38575,"close":5.38575,"volume":175.16000366210938},{"timestamp":1742365740000,"open":5.38576,"high":5.38605,"low":5.38575,"close":5.38599,"volume":283.8800048828125},{"timestamp":1742365800000,"open":5.38599,"high":5.38809,"low":5.38551,"close":5.38552,"volume":658.3599853515625},{"timestamp":1742365860000,"open":5.38551,"high":5.39107,"low":5.38525,"close":5.38699,"volume":302},{"timestamp":1742365920000,"open":5.38598,"high":5.39146,"low":5.38525,"close":5.38803,"volume":597.9600219726562},{"timestamp":1742365980000,"open":5.38804,"high":5.38911,"low":5.38591,"close":5.3864,"volume":1032.8399658203125},{"timestamp":1742366040000,"open":5.3864,"high":5.38796,"low":5.38632,"close":5.38747,"volume":809.3599853515625},{"timestamp":1742366100000,"open":5.38747,"high":5.38795,"low":5.38747,"close":5.38786,"volume":495.2799987792969},{"timestamp":1742366280000,"open":5.39532,"high":5.39661,"low":5.38837,"close":5.39224,"volume":453},{"timestamp":1742366340000,"open":5.38811,"high":5.39204,"low":5.38789,"close":5.38899,"volume":392.6000061035156},{"timestamp":1742366400000,"open":5.38893,"high":5.39253,"low":5.38733,"close":5.39065,"volume":205.36000061035156},{"timestamp":1742366460000,"open":5.39066,"high":5.39209,"low":5.38734,"close":5.39209,"volume":369.6400146484375},{"timestamp":1742366520000,"open":5.39226,"high":5.39229,"low":5.39158,"close":5.39186,"volume":798.4600219726562},{"timestamp":1742366580000,"open":5.39186,"high":5.39253,"low":5.3915,"close":5.39174,"volume":815.4000244140625},{"timestamp":1742366640000,"open":5.39174,"high":5.39443,"low":5.39174,"close":5.39224,"volume":199.32000732421875},{"timestamp":1742366700000,"open":5.39234,"high":5.39384,"low":5.39234,"close":5.3938,"volume":567.760009765625},{"timestamp":1742366760000,"open":5.3938,"high":5.39418,"low":5.39352,"close":5.39406,"volume":597.9600219726562},{"timestamp":1742366820000,"open":5.39407,"high":5.39427,"low":5.39405,"close":5.39405,"volume":241.60000610351562},{"timestamp":1742366880000,"open":5.39436,"high":5.39436,"low":5.39436,"close":5.39436,"volume":6.039999961853027},{"timestamp":1742366940000,"open":5.3943,"high":5.39904,"low":5.3943,"close":5.39891,"volume":320.1199951171875},{"timestamp":1742367000000,"open":5.39891,"high":5.40038,"low":5.39846,"close":5.40037,"volume":942.239990234375},{"timestamp":1742367060000,"open":5.40031,"high":5.40083,"low":5.39592,"close":5.39758,"volume":875.7999877929688},{"timestamp":1742367120000,"open":5.39769,"high":5.3977,"low":5.39551,"close":5.39759,"volume":839.5599975585938},{"timestamp":1742367180000,"open":5.39593,"high":5.39711,"low":5.39437,"close":5.39517,"volume":730.8400268554688},{"timestamp":1742367240000,"open":5.39512,"high":5.39746,"low":5.39501,"close":5.39746,"volume":326.1600036621094},{"timestamp":1742367300000,"open":5.39893,"high":5.39893,"low":5.39506,"close":5.39506,"volume":471.1199951171875},{"timestamp":1742367360000,"open":5.3972,"high":5.39967,"low":5.39672,"close":5.39967,"volume":392.6000061035156},{"timestamp":1742367420000,"open":5.39967,"high":5.39967,"low":5.39711,"close":5.39841,"volume":1142.719970703125},{"timestamp":1742367480000,"open":5.39973,"high":5.39973,"low":5.3976,"close":5.39919,"volume":700.6400146484375},{"timestamp":1742367540000,"open":5.39918,"high":5.40168,"low":5.39777,"close":5.40157,"volume":724.7999877929688},{"timestamp":1742367600000,"open":5.4016,"high":5.40226,"low":5.39983,"close":5.40083,"volume":857.6799926757812},{"timestamp":1742367660000,"open":5.40084,"high":5.40182,"low":5.39904,"close":5.40083,"volume":694.5999755859375},{"timestamp":1742367720000,"open":5.40085,"high":5.40244,"low":5.39841,"close":5.40239,"volume":1020.760009765625},{"timestamp":1742367780000,"open":5.4023,"high":5.40455,"low":5.39468,"close":5.40165,"volume":1244.239990234375},{"timestamp":1742367840000,"open":5.40166,"high":5.4017,"low":5.39687,"close":5.39944,"volume":1117.4000244140625},{"timestamp":1742367900000,"open":5.39936,"high":5.40141,"low":5.39082,"close":5.40043,"volume":978.47998046875},{"timestamp":1742367960000,"open":5.40066,"high":5.40094,"low":5.39901,"close":5.39979,"volume":809.3599853515625},{"timestamp":1742368020000,"open":5.39979,"high":5.40431,"low":5.39841,"close":5.40411,"volume":416.760009765625},{"timestamp":1742368080000,"open":5.4041,"high":5.40651,"low":5.40289,"close":5.40315,"volume":525.47998046875},{"timestamp":1742368140000,"open":5.40314,"high":5.40728,"low":5.40273,"close":5.40559,"volume":791.239990234375},{"timestamp":1742368200000,"open":5.40558,"high":5.41385,"low":5.39703,"close":5.40556,"volume":398.6400146484375},{"timestamp":1742368260000,"open":5.40548,"high":5.43015,"low":5.40529,"close":5.42331,"volume":320.1199951171875},{"timestamp":1742368320000,"open":5.43449,"high":5.45331,"low":5.42366,"close":5.4316,"volume":440.9200134277344},{"timestamp":1742368380000,"open":5.43154,"high":5.43655,"low":5.4245,"close":5.43072,"volume":646.280029296875},{"timestamp":1742368440000,"open":5.43087,"high":5.43601,"low":5.42312,"close":5.43181,"volume":1129.47998046875},{"timestamp":1742368500000,"open":5.43181,"high":5.43696,"low":5.42619,"close":5.4327,"volume":960.3599853515625},{"timestamp":1742368560000,"open":5.4327,"high":5.44879,"low":5.43211,"close":5.43443,"volume":718.760009765625},{"timestamp":1742368620000,"open":5.43454,"high":5.44302,"low":5.43429,"close":5.4411,"volume":428.8399963378906},{"timestamp":1742368680000,"open":5.44103,"high":5.44742,"low":5.43992,"close":5.44233,"volume":748.9600219726562},{"timestamp":1742368740000,"open":5.44231,"high":5.44964,"low":5.44039,"close":5.4418,"volume":446.9599914550781},{"timestamp":1742368800000,"open":5.44179,"high":5.45986,"low":5.44144,"close":5.44584,"volume":628.1599731445312},{"timestamp":1742368860000,"open":5.44692,"high":5.45722,"low":5.44632,"close":5.45708,"volume":579.8400268554688},{"timestamp":1742368920000,"open":5.45702,"high":5.46812,"low":5.44741,"close":5.45208,"volume":640.239990234375},{"timestamp":1742368980000,"open":5.45208,"high":5.45743,"low":5.44451,"close":5.45309,"volume":712.719970703125},{"timestamp":1742369040000,"open":5.45597,"high":5.46475,"low":5.45013,"close":5.45619,"volume":549.6400146484375},{"timestamp":1742369100000,"open":5.45644,"high":5.45834,"low":5.4479,"close":5.45623,"volume":918.0800170898438},{"timestamp":1742369160000,"open":5.4562,"high":5.47448,"low":5.45598,"close":5.47303,"volume":1020.760009765625},{"timestamp":1742369220000,"open":5.4728,"high":5.49305,"low":5.46641,"close":5.48538,"volume":730.8400268554688},{"timestamp":1742369280000,"open":5.48544,"high":5.49593,"low":5.48173,"close":5.49402,"volume":851.6400146484375},{"timestamp":1742369340000,"open":5.49403,"high":5.54622,"low":5.49402,"close":5.53253,"volume":954.3200073242188},{"timestamp":1742369400000,"open":5.53252,"high":5.56084,"low":5.53225,"close":5.56025,"volume":326.1600036621094},{"timestamp":1742369460000,"open":5.59858,"high":5.62834,"low":5.59826,"close":5.62465,"volume":108.72000122070312},{"timestamp":1742369520000,"open":5.59844,"high":5.62546,"low":5.57465,"close":5.60341,"volume":114.76000213623047},{"timestamp":1742369580000,"open":5.62683,"high":5.6699,"low":5.62683,"close":5.65083,"volume":440.9200134277344},{"timestamp":1742369640000,"open":5.66043,"high":5.66838,"low":5.63835,"close":5.66759,"volume":833.52001953125},{"timestamp":1742369700000,"open":5.6644,"high":5.73233,"low":5.6644,"close":5.72234,"volume":585.8800048828125},{"timestamp":1742369760000,"open":5.72592,"high":5.74635,"low":5.71728,"close":5.73395,"volume":489.239990234375},{"timestamp":1742369820000,"open":5.84012,"high":5.85496,"low":5.83678,"close":5.84859,"volume":465.0799865722656},{"timestamp":1742369880000,"open":5.84833,"high":5.91355,"low":5.84805,"close":5.91183,"volume":1316.719970703125},{"timestamp":1742369940000,"open":5.90117,"high":5.90118,"low":5.90117,"close":5.90118,"volume":30.200000762939453},{"timestamp":1742373360000,"open":5.70212,"high":5.7035,"low":5.70109,"close":5.70346,"volume":157.0399932861328},{"timestamp":1742374260000,"open":5.72587,"high":5.72598,"low":5.72587,"close":5.72598,"volume":12.079999923706055},{"timestamp":1742374320000,"open":5.73723,"high":5.73723,"low":5.70907,"close":5.70907,"volume":12.079999923706055},{"timestamp":1742374380000,"open":5.73406,"high":5.73417,"low":5.70444,"close":5.70457,"volume":157.0399932861328},{"timestamp":1742374440000,"open":5.70462,"high":5.71153,"low":5.68444,"close":5.69434,"volume":292.92999267578125},{"timestamp":1742374500000,"open":5.70248,"high":5.71461,"low":5.69611,"close":5.70764,"volume":175.05999755859375},{"timestamp":1742374560000,"open":5.70807,"high":5.71062,"low":5.69417,"close":5.70028,"volume":191.1999969482422},{"timestamp":1742374620000,"open":5.70407,"high":5.7143,"low":5.70407,"close":5.70461,"volume":124.62000274658203},{"timestamp":1742374680000,"open":5.71411,"high":5.71786,"low":5.70491,"close":5.71068,"volume":96.4800033569336},{"timestamp":1742374740000,"open":5.71063,"high":5.72654,"low":5.71063,"close":5.725,"volume":132.25999450683594},{"timestamp":1742374800000,"open":5.69922,"high":5.71959,"low":5.69922,"close":5.71703,"volume":299.3399963378906},{"timestamp":1742374860000,"open":5.72275,"high":5.72339,"low":5.71083,"close":5.71149,"volume":199.32000732421875},{"timestamp":1742374920000,"open":5.69102,"high":5.69994,"low":5.66507,"close":5.66507,"volume":157.0399932861328},{"timestamp":1742374980000,"open":5.66139,"high":5.68368,"low":5.66093,"close":5.68075,"volume":132.8800048828125},{"timestamp":1742375040000,"open":5.69809,"high":5.70005,"low":5.65969,"close":5.68219,"volume":217.44000244140625},{"timestamp":1742375100000,"open":5.68555,"high":5.72131,"low":5.68555,"close":5.72131,"volume":144.9600067138672},{"timestamp":1742375160000,"open":5.7112,"high":5.7112,"low":5.70278,"close":5.70552,"volume":163.0800018310547},{"timestamp":1742375220000,"open":5.70615,"high":5.70833,"low":5.70239,"close":5.70522,"volume":181.1999969482422},{"timestamp":1742375280000,"open":5.70526,"high":5.71955,"low":5.70526,"close":5.71273,"volume":144.9600067138672},{"timestamp":1742375340000,"open":5.71242,"high":5.72638,"low":5.70977,"close":5.71223,"volume":144.9600067138672},{"timestamp":1742375400000,"open":5.71355,"high":5.71355,"low":5.70482,"close":5.70493,"volume":66.44000244140625},{"timestamp":1742375460000,"open":5.70488,"high":5.70643,"low":5.69176,"close":5.69188,"volume":138.9199981689453},{"timestamp":1742375520000,"open":5.69202,"high":5.69202,"low":5.66151,"close":5.6761,"volume":132.8800048828125},{"timestamp":1742375580000,"open":5.68355,"high":5.69322,"low":5.68154,"close":5.68384,"volume":265.760009765625},{"timestamp":1742375640000,"open":5.68395,"high":5.69298,"low":5.67934,"close":5.69138,"volume":229.52000427246094},{"timestamp":1742375700000,"open":5.69429,"high":5.6951,"low":5.69287,"close":5.69426,"volume":253.67999267578125},{"timestamp":1742375760000,"open":5.69422,"high":5.72221,"low":5.6843,"close":5.6843,"volume":241.60000610351562},{"timestamp":1742375820000,"open":5.68448,"high":5.68952,"low":5.67804,"close":5.6837,"volume":247.63999938964844},{"timestamp":1742375880000,"open":5.68355,"high":5.69393,"low":5.6756,"close":5.69193,"volume":583.8599853515625},{"timestamp":1742375940000,"open":5.69169,"high":5.69889,"low":5.68938,"close":5.6922,"volume":544.7999877929688},{"timestamp":1742376000000,"open":5.69219,"high":5.69559,"low":5.69204,"close":5.69542,"volume":636.2000122070312},{"timestamp":1742376060000,"open":5.69545,"high":5.69718,"low":5.69545,"close":5.69708,"volume":892.4199829101562},{"timestamp":1742376120000,"open":5.69709,"high":5.69788,"low":5.6612,"close":5.67187,"volume":459.0400085449219},{"timestamp":1742376180000,"open":5.6636,"high":5.68639,"low":5.65635,"close":5.65757,"volume":265.760009765625},{"timestamp":1742376240000,"open":5.65778,"high":5.65782,"low":5.65594,"close":5.65599,"volume":126.83999633789062},{"timestamp":1742376300000,"open":5.65599,"high":5.6802,"low":5.65178,"close":5.65296,"volume":241.60000610351562},{"timestamp":1742376360000,"open":5.65295,"high":5.68983,"low":5.65295,"close":5.68964,"volume":465.0799865722656},{"timestamp":1742376420000,"open":5.68963,"high":5.68963,"low":5.65761,"close":5.66475,"volume":289.9200134277344},{"timestamp":1742376480000,"open":5.66468,"high":5.67529,"low":5.66458,"close":5.66768,"volume":169.1199951171875},{"timestamp":1742376540000,"open":5.66842,"high":5.67929,"low":5.65837,"close":5.66222,"volume":217.44000244140625},{"timestamp":1742376600000,"open":5.66215,"high":5.68489,"low":5.66095,"close":5.66272,"volume":151},{"timestamp":1742376660000,"open":5.66267,"high":5.66437,"low":5.6403,"close":5.66387,"volume":312.05999755859375},{"timestamp":1742376720000,"open":5.66384,"high":5.67279,"low":5.6542,"close":5.65581,"volume":881.8400268554688},{"timestamp":1742376780000,"open":5.65584,"high":5.67339,"low":5.63916,"close":5.65023,"volume":366.4200134277344},{"timestamp":1742376840000,"open":5.64987,"high":5.67198,"low":5.64966,"close":5.65061,"volume":320.1199951171875},{"timestamp":1742376900000,"open":5.65066,"high":5.67303,"low":5.63534,"close":5.66088,"volume":344.2799987792969},{"timestamp":1742376960000,"open":5.66091,"high":5.66162,"low":5.65341,"close":5.65502,"volume":676.47998046875},{"timestamp":1742377020000,"open":5.65504,"high":5.66378,"low":5.6216,"close":5.62229,"volume":465.0799865722656},{"timestamp":1742377080000,"open":5.62228,"high":5.67264,"low":5.62226,"close":5.66698,"volume":622.1199951171875},{"timestamp":1742377140000,"open":5.66694,"high":5.66696,"low":5.636,"close":5.65572,"volume":422.79998779296875},{"timestamp":1742377200000,"open":5.65572,"high":5.66821,"low":5.63666,"close":5.66763,"volume":229.52000427246094},{"timestamp":1742377260000,"open":5.66763,"high":5.66763,"low":5.66661,"close":5.66674,"volume":416.760009765625},{"timestamp":1742377320000,"open":5.66662,"high":5.67188,"low":5.65329,"close":5.65329,"volume":459.0400085449219},{"timestamp":1742377380000,"open":5.65335,"high":5.67108,"low":5.65275,"close":5.66683,"volume":308.0400085449219},{"timestamp":1742377440000,"open":5.66682,"high":5.67229,"low":5.6478,"close":5.66298,"volume":362.3999938964844},{"timestamp":1742377500000,"open":5.66298,"high":5.69933,"low":5.6517,"close":5.6644,"volume":386.55999755859375},{"timestamp":1742377560000,"open":5.66441,"high":5.6786,"low":5.6608,"close":5.6608,"volume":332.20001220703125},{"timestamp":1742377620000,"open":5.66089,"high":5.69417,"low":5.66074,"close":5.67193,"volume":253.67999267578125},{"timestamp":1742377680000,"open":5.67189,"high":5.68645,"low":5.66751,"close":5.67673,"volume":241.60000610351562},{"timestamp":1742377740000,"open":5.67733,"high":5.68912,"low":5.66935,"close":5.67174,"volume":549.6400146484375},{"timestamp":1742377800000,"open":5.67177,"high":5.67182,"low":5.66975,"close":5.67094,"volume":724.7999877929688},{"timestamp":1742377860000,"open":5.67087,"high":5.72017,"low":5.67087,"close":5.69297,"volume":688.5599975585938},{"timestamp":1742377920000,"open":5.70737,"high":5.70759,"low":5.68223,"close":5.70395,"volume":356.3599853515625},{"timestamp":1742377980000,"open":5.70393,"high":5.71844,"low":5.65781,"close":5.65781,"volume":730.8400268554688},{"timestamp":1742378040000,"open":5.65755,"high":5.69381,"low":5.65755,"close":5.69136,"volume":362.3999938964844},{"timestamp":1742378100000,"open":5.65532,"high":5.67464,"low":5.65532,"close":5.67427,"volume":477.1600036621094},{"timestamp":1742378160000,"open":5.6742,"high":5.72528,"low":5.67012,"close":5.70414,"volume":392.6000061035156},{"timestamp":1742378220000,"open":5.70408,"high":5.71494,"low":5.66874,"close":5.68201,"volume":271.79998779296875},{"timestamp":1742378280000,"open":5.68229,"high":5.72268,"low":5.68229,"close":5.72077,"volume":629.1300048828125},{"timestamp":1742378340000,"open":5.7227,"high":5.72397,"low":5.68254,"close":5.69372,"volume":358.6600036621094},{"timestamp":1742378400000,"open":5.69742,"high":5.70797,"low":5.69652,"close":5.70284,"volume":366.3800048828125},{"timestamp":1742378460000,"open":5.70282,"high":5.73279,"low":5.69698,"close":5.73279,"volume":283.8800048828125},{"timestamp":1742378520000,"open":5.706,"high":5.72971,"low":5.70499,"close":5.70585,"volume":295.9599914550781},{"timestamp":1742378580000,"open":5.70579,"high":5.71805,"low":5.70336,"close":5.70424,"volume":507.3599853515625},{"timestamp":1742378640000,"open":5.70331,"high":5.71985,"low":5.70311,"close":5.71982,"volume":235.55999755859375},{"timestamp":1742378700000,"open":5.71983,"high":5.72725,"low":5.70893,"close":5.70893,"volume":440.9200134277344},{"timestamp":1742378760000,"open":5.71048,"high":5.71139,"low":5.69539,"close":5.70298,"volume":235.55999755859375},{"timestamp":1742378820000,"open":5.70298,"high":5.71797,"low":5.68433,"close":5.70207,"volume":332.20001220703125},{"timestamp":1742378880000,"open":5.69576,"high":5.71463,"low":5.69458,"close":5.71355,"volume":314.0799865722656},{"timestamp":1742378940000,"open":5.71355,"high":5.71852,"low":5.69009,"close":5.69063,"volume":519.4400024414062},{"timestamp":1742379000000,"open":5.65236,"high":5.67365,"low":5.64994,"close":5.65428,"volume":356.3599853515625},{"timestamp":1742379060000,"open":5.65728,"high":5.68439,"low":5.65728,"close":5.67365,"volume":640.239990234375},{"timestamp":1742379120000,"open":5.6736,"high":5.69355,"low":5.65264,"close":5.66253,"volume":493.260009765625},{"timestamp":1742379180000,"open":5.66245,"high":5.69022,"low":5.65214,"close":5.6589,"volume":640.239990234375},{"timestamp":1742379240000,"open":5.65878,"high":5.68302,"low":5.65863,"close":5.66655,"volume":306.79998779296875},{"timestamp":1742379300000,"open":5.66634,"high":5.70553,"low":5.66043,"close":5.69161,"volume":471.1199951171875},{"timestamp":1742379360000,"open":5.69161,"high":5.69892,"low":5.66681,"close":5.67076,"volume":386.55999755859375},{"timestamp":1742379420000,"open":5.67086,"high":5.69943,"low":5.66937,"close":5.69575,"volume":320.1199951171875},{"timestamp":1742379480000,"open":5.69576,"high":5.69576,"low":5.66723,"close":5.66984,"volume":465.0799865722656},{"timestamp":1742379540000,"open":5.67101,"high":5.69217,"low":5.66841,"close":5.67087,"volume":144.9600067138672},{"timestamp":1742379600000,"open":5.67088,"high":5.69617,"low":5.67003,"close":5.69423,"volume":368.44000244140625},{"timestamp":1742379660000,"open":5.69422,"high":5.69997,"low":5.6684,"close":5.67368,"volume":513.4000244140625},{"timestamp":1742379720000,"open":5.67509,"high":5.69167,"low":5.65593,"close":5.66023,"volume":362.3999938964844},{"timestamp":1742379780000,"open":5.66023,"high":5.67208,"low":5.63376,"close":5.6584,"volume":483.20001220703125},{"timestamp":1742379840000,"open":5.65724,"high":5.6593,"low":5.62825,"close":5.63995,"volume":501.32000732421875},{"timestamp":1742379900000,"open":5.63995,"high":5.66537,"low":5.62363,"close":5.65184,"volume":525.47998046875},{"timestamp":1742379960000,"open":5.61869,"high":5.65919,"low":5.61869,"close":5.62919,"volume":338.239990234375},{"timestamp":1742380020000,"open":5.62904,"high":5.6582,"low":5.62899,"close":5.65694,"volume":289.9200134277344},{"timestamp":1742380080000,"open":5.63914,"high":5.66419,"low":5.63546,"close":5.66366,"volume":356.3599853515625},{"timestamp":1742380140000,"open":5.66366,"high":5.673,"low":5.63778,"close":5.66889,"volume":356.3599853515625},{"timestamp":1742380200000,"open":5.66405,"high":5.66815,"low":5.66168,"close":5.66641,"volume":416.760009765625},{"timestamp":1742380260000,"open":5.66642,"high":5.67167,"low":5.66485,"close":5.67165,"volume":440.9200134277344},{"timestamp":1742380320000,"open":5.67165,"high":5.67227,"low":5.64289,"close":5.64505,"volume":374.4800109863281},{"timestamp":1742380380000,"open":5.64479,"high":5.6639,"low":5.63925,"close":5.63925,"volume":314.0799865722656},{"timestamp":1742380440000,"open":5.64101,"high":5.64197,"low":5.63915,"close":5.64197,"volume":181.1999969482422},{"timestamp":1742380500000,"open":5.64192,"high":5.66195,"low":5.64005,"close":5.65517,"volume":368.44000244140625},{"timestamp":1742380560000,"open":5.65536,"high":5.66166,"low":5.63302,"close":5.65064,"volume":392.6000061035156},{"timestamp":1742380620000,"open":5.65063,"high":5.65227,"low":5.63514,"close":5.63585,"volume":320.1199951171875},{"timestamp":1742380680000,"open":5.6358,"high":5.64626,"low":5.62108,"close":5.63183,"volume":320.1199951171875},{"timestamp":1742380740000,"open":5.62704,"high":5.63594,"low":5.61299,"close":5.62323,"volume":821.4400024414062},{"timestamp":1742380800000,"open":5.62465,"high":5.62597,"low":5.59908,"close":5.59908,"volume":857.6799926757812},{"timestamp":1742380860000,"open":5.60457,"high":5.60492,"low":5.57153,"close":5.57782,"volume":688.5599975585938},{"timestamp":1742380920000,"open":5.57782,"high":5.58253,"low":5.57782,"close":5.58068,"volume":652.3200073242188},{"timestamp":1742380980000,"open":5.58068,"high":5.58322,"low":5.55588,"close":5.58221,"volume":320.1199951171875},{"timestamp":1742381040000,"open":5.58197,"high":5.60211,"low":5.55996,"close":5.57105,"volume":628.1599731445312},{"timestamp":1742381100000,"open":5.57145,"high":5.60796,"low":5.57145,"close":5.60139,"volume":622.1199951171875},{"timestamp":1742381160000,"open":5.60133,"high":5.60772,"low":5.58796,"close":5.59611,"volume":489.239990234375},{"timestamp":1742381220000,"open":5.59611,"high":5.61489,"low":5.59325,"close":5.60089,"volume":839.5599975585938},{"timestamp":1742381280000,"open":5.60134,"high":5.6294,"low":5.5934,"close":5.62545,"volume":942.239990234375},{"timestamp":1742381340000,"open":5.62555,"high":5.6288,"low":5.61071,"close":5.61239,"volume":471.1199951171875},{"timestamp":1742381400000,"open":5.62808,"high":5.63139,"low":5.61117,"close":5.62028,"volume":513.4000244140625},{"timestamp":1742381460000,"open":5.62027,"high":5.62255,"low":5.60009,"close":5.60124,"volume":567.760009765625},{"timestamp":1742381520000,"open":5.60124,"high":5.6148,"low":5.58979,"close":5.59379,"volume":446.9599914550781},{"timestamp":1742381580000,"open":5.59372,"high":5.61364,"low":5.592,"close":5.60984,"volume":591.9199829101562},{"timestamp":1742381640000,"open":5.60977,"high":5.61277,"low":5.59851,"close":5.60132,"volume":730.8400268554688},{"timestamp":1742381700000,"open":5.60127,"high":5.61733,"low":5.59225,"close":5.60349,"volume":755},{"timestamp":1742381760000,"open":5.60349,"high":5.60596,"low":5.59448,"close":5.59889,"volume":483.20001220703125},{"timestamp":1742381820000,"open":5.59898,"high":5.61785,"low":5.59027,"close":5.60255,"volume":453},{"timestamp":1742381880000,"open":5.60256,"high":5.61208,"low":5.60256,"close":5.61207,"volume":567.760009765625},{"timestamp":1742381940000,"open":5.61208,"high":5.61883,"low":5.60218,"close":5.61166,"volume":857.6799926757812},{"timestamp":1742382000000,"open":5.61167,"high":5.61367,"low":5.59385,"close":5.60406,"volume":664.4000244140625},{"timestamp":1742382060000,"open":5.60404,"high":5.61227,"low":5.5883,"close":5.59297,"volume":658.3599853515625},{"timestamp":1742382120000,"open":5.59271,"high":5.61168,"low":5.5925,"close":5.6047,"volume":652.3200073242188},{"timestamp":1742382180000,"open":5.60469,"high":5.60954,"low":5.59094,"close":5.60697,"volume":410.7200012207031},{"timestamp":1742382240000,"open":5.607,"high":5.61332,"low":5.60394,"close":5.61295,"volume":175.16000366210938},{"timestamp":1742382300000,"open":5.61293,"high":5.61294,"low":5.61173,"close":5.61221,"volume":374.4800109863281},{"timestamp":1742382360000,"open":5.61222,"high":5.61265,"low":5.59945,"close":5.60669,"volume":628.1599731445312},{"timestamp":1742382420000,"open":5.60664,"high":5.60872,"low":5.6018,"close":5.60716,"volume":912.0399780273438},{"timestamp":1742382480000,"open":5.60753,"high":5.60928,"low":5.60038,"close":5.60254,"volume":815.4000244140625},{"timestamp":1742382540000,"open":5.60167,"high":5.60698,"low":5.60167,"close":5.60265,"volume":483.20001220703125},{"timestamp":1742382600000,"open":5.60265,"high":5.6068,"low":5.60231,"close":5.60657,"volume":489.239990234375},{"timestamp":1742382660000,"open":5.60658,"high":5.61128,"low":5.59913,"close":5.59988,"volume":869.760009765625},{"timestamp":1742382720000,"open":5.6042,"high":5.60421,"low":5.59534,"close":5.59744,"volume":610.0399780273438},{"timestamp":1742382780000,"open":5.59747,"high":5.60533,"low":5.59121,"close":5.60071,"volume":906},{"timestamp":1742382840000,"open":5.60481,"high":5.60982,"low":5.59584,"close":5.59584,"volume":664.4000244140625},{"timestamp":1742382900000,"open":5.59575,"high":5.60054,"low":5.59506,"close":5.5999,"volume":561.719970703125},{"timestamp":1742382960000,"open":5.59989,"high":5.60598,"low":5.59308,"close":5.60284,"volume":954.3200073242188},{"timestamp":1742383020000,"open":5.60286,"high":5.60349,"low":5.59666,"close":5.59687,"volume":567.760009765625},{"timestamp":1742383080000,"open":5.59684,"high":5.59994,"low":5.59399,"close":5.5957,"volume":350.32000732421875},{"timestamp":1742383140000,"open":5.59567,"high":5.59572,"low":5.58714,"close":5.59107,"volume":543.5999755859375},{"timestamp":1742383200000,"open":5.59109,"high":5.59435,"low":5.58008,"close":5.5808,"volume":736.8800048828125},{"timestamp":1742383260000,"open":5.58082,"high":5.59075,"low":5.57151,"close":5.57579,"volume":761.0399780273438},{"timestamp":1742383320000,"open":5.57636,"high":5.57931,"low":5.55669,"close":5.55691,"volume":434.8800048828125},{"timestamp":1742383380000,"open":5.55748,"high":5.59049,"low":5.55748,"close":5.57993,"volume":525.47998046875},{"timestamp":1742383440000,"open":5.57994,"high":5.58899,"low":5.57893,"close":5.58812,"volume":676.47998046875},{"timestamp":1742383500000,"open":5.58811,"high":5.59178,"low":5.5544,"close":5.58549,"volume":785.2000122070312},{"timestamp":1742383560000,"open":5.58549,"high":5.58564,"low":5.55966,"close":5.57901,"volume":664.4000244140625},{"timestamp":1742383620000,"open":5.57902,"high":5.58579,"low":5.5598,"close":5.57681,"volume":573.7999877929688},{"timestamp":1742383680000,"open":5.58107,"high":5.58387,"low":5.56586,"close":5.58387,"volume":664.4000244140625},{"timestamp":1742383740000,"open":5.56539,"high":5.58052,"low":5.56498,"close":5.57977,"volume":247.63999938964844},{"timestamp":1742383800000,"open":5.57978,"high":5.58167,"low":5.563,"close":5.56513,"volume":289.9200134277344},{"timestamp":1742383860000,"open":5.56508,"high":5.5679,"low":5.56406,"close":5.56455,"volume":144.9600067138672},{"timestamp":1742383920000,"open":5.56546,"high":5.59118,"low":5.56545,"close":5.58698,"volume":471.1199951171875},{"timestamp":1742383980000,"open":5.58697,"high":5.5953,"low":5.58606,"close":5.58616,"volume":652.3200073242188},{"timestamp":1742384040000,"open":5.58614,"high":5.58926,"low":5.56961,"close":5.57094,"volume":591.9199829101562},{"timestamp":1742384100000,"open":5.57213,"high":5.57418,"low":5.57115,"close":5.57277,"volume":229.52000427246094},{"timestamp":1742384160000,"open":5.57296,"high":5.5929,"low":5.57202,"close":5.59284,"volume":265.760009765625},{"timestamp":1742384220000,"open":5.59284,"high":5.59317,"low":5.59136,"close":5.59136,"volume":616.0800170898438},{"timestamp":1742384280000,"open":5.59132,"high":5.59622,"low":5.58457,"close":5.5933,"volume":670.4400024414062},{"timestamp":1742384340000,"open":5.59353,"high":5.59363,"low":5.58393,"close":5.58543,"volume":839.5599975585938},{"timestamp":1742384400000,"open":5.58543,"high":5.58929,"low":5.58027,"close":5.58832,"volume":767.0800170898438},{"timestamp":1742384460000,"open":5.5883,"high":5.59166,"low":5.5855,"close":5.58961,"volume":610.0399780273438},{"timestamp":1742384520000,"open":5.5896,"high":5.59276,"low":5.58915,"close":5.58926,"volume":507.3599853515625},{"timestamp":1742384580000,"open":5.58926,"high":5.59304,"low":5.58204,"close":5.58542,"volume":471.1199951171875},{"timestamp":1742384640000,"open":5.58378,"high":5.59498,"low":5.57974,"close":5.58513,"volume":610.0399780273438},{"timestamp":1742384700000,"open":5.58514,"high":5.59092,"low":5.58514,"close":5.59015,"volume":724.7999877929688},{"timestamp":1742384760000,"open":5.59013,"high":5.59297,"low":5.58697,"close":5.59083,"volume":622.1199951171875},{"timestamp":1742384820000,"open":5.59083,"high":5.59085,"low":5.58953,"close":5.58961,"volume":604},{"timestamp":1742384880000,"open":5.5896,"high":5.58961,"low":5.58828,"close":5.58862,"volume":591.9199829101562},{"timestamp":1742384940000,"open":5.58863,"high":5.58908,"low":5.58659,"close":5.58671,"volume":386.55999755859375},{"timestamp":1742385000000,"open":5.58672,"high":5.58876,"low":5.58672,"close":5.58773,"volume":797.280029296875},{"timestamp":1742385060000,"open":5.5878,"high":5.58833,"low":5.58725,"close":5.58825,"volume":712.719970703125},{"timestamp":1742385120000,"open":5.58824,"high":5.59315,"low":5.5745,"close":5.5745,"volume":489.239990234375},{"timestamp":1742385180000,"open":5.57471,"high":5.5904,"low":5.57464,"close":5.57845,"volume":338.239990234375},{"timestamp":1742385240000,"open":5.57855,"high":5.59412,"low":5.5777,"close":5.57929,"volume":199.32000732421875},{"timestamp":1742385300000,"open":5.59129,"high":5.59266,"low":5.57626,"close":5.58257,"volume":374.4800109863281},{"timestamp":1742385360000,"open":5.58258,"high":5.58488,"low":5.56911,"close":5.57909,"volume":688.5599975585938},{"timestamp":1742385420000,"open":5.5791,"high":5.58126,"low":5.57908,"close":5.58125,"volume":519.4400024414062},{"timestamp":1742385480000,"open":5.58125,"high":5.58262,"low":5.56751,"close":5.58157,"volume":434.8800048828125},{"timestamp":1742385540000,"open":5.58144,"high":5.58161,"low":5.56016,"close":5.56016,"volume":404.67999267578125},{"timestamp":1742385600000,"open":5.56057,"high":5.56353,"low":5.56056,"close":5.56299,"volume":229.52000427246094},{"timestamp":1742385660000,"open":5.56144,"high":5.57323,"low":5.5587,"close":5.5598,"volume":398.6400146484375},{"timestamp":1742385720000,"open":5.56738,"high":5.56794,"low":5.56444,"close":5.56627,"volume":501.32000732421875},{"timestamp":1742385780000,"open":5.56627,"high":5.57437,"low":5.5545,"close":5.55483,"volume":646.280029296875},{"timestamp":1742385840000,"open":5.55601,"high":5.57337,"low":5.55601,"close":5.5694,"volume":761.0399780273438},{"timestamp":1742385900000,"open":5.56938,"high":5.57306,"low":5.55847,"close":5.57001,"volume":658.3599853515625},{"timestamp":1742385960000,"open":5.57001,"high":5.57223,"low":5.55803,"close":5.57081,"volume":736.8800048828125},{"timestamp":1742386020000,"open":5.57081,"high":5.57141,"low":5.56814,"close":5.56822,"volume":519.4400024414062},{"timestamp":1742386080000,"open":5.56822,"high":5.57197,"low":5.55975,"close":5.56902,"volume":465.0799865722656},{"timestamp":1742386140000,"open":5.56902,"high":5.57012,"low":5.5588,"close":5.5588,"volume":342.2699890136719},{"timestamp":1742386200000,"open":5.55891,"high":5.5694,"low":5.55798,"close":5.56928,"volume":471.1199951171875},{"timestamp":1742386260000,"open":5.56921,"high":5.56986,"low":5.56894,"close":5.5696,"volume":604},{"timestamp":1742386320000,"open":5.56971,"high":5.57104,"low":5.55911,"close":5.57101,"volume":525.47998046875},{"timestamp":1742386380000,"open":5.571,"high":5.57259,"low":5.56969,"close":5.56972,"volume":694.5999755859375},{"timestamp":1742386440000,"open":5.56966,"high":5.57023,"low":5.56966,"close":5.5702,"volume":525.47998046875},{"timestamp":1742386500000,"open":5.57021,"high":5.57189,"low":5.55873,"close":5.55873,"volume":501.32000732421875},{"timestamp":1742386560000,"open":5.55876,"high":5.55882,"low":5.55824,"close":5.55846,"volume":271.79998779296875},{"timestamp":1742386620000,"open":5.55822,"high":5.57096,"low":5.55822,"close":5.55982,"volume":561.719970703125},{"timestamp":1742386680000,"open":5.55984,"high":5.57544,"low":5.55651,"close":5.55891,"volume":616.0800170898438},{"timestamp":1742386740000,"open":5.55891,"high":5.57186,"low":5.55874,"close":5.57025,"volume":531.52001953125},{"timestamp":1742386800000,"open":5.57026,"high":5.57141,"low":5.56436,"close":5.56648,"volume":1063.0400390625},{"timestamp":1742386860000,"open":5.5665,"high":5.56889,"low":5.56437,"close":5.56878,"volume":879.7999877929688},{"timestamp":1742386920000,"open":5.56877,"high":5.56931,"low":5.55631,"close":5.55869,"volume":477.1600036621094},{"timestamp":1742386980000,"open":5.55853,"high":5.57244,"low":5.55837,"close":5.57229,"volume":313.55999755859375},{"timestamp":1742387040000,"open":5.57235,"high":5.57255,"low":5.5552,"close":5.558,"volume":365.79998779296875},{"timestamp":1742387100000,"open":5.55811,"high":5.56954,"low":5.55748,"close":5.56831,"volume":525.47998046875},{"timestamp":1742387160000,"open":5.56835,"high":5.56879,"low":5.56589,"close":5.56682,"volume":1054.4000244140625},{"timestamp":1742387220000,"open":5.56713,"high":5.57039,"low":5.56639,"close":5.56935,"volume":756.719970703125},{"timestamp":1742387280000,"open":5.5693,"high":5.5693,"low":5.56486,"close":5.56538,"volume":924.1199951171875},{"timestamp":1742387340000,"open":5.5652,"high":5.56821,"low":5.56489,"close":5.56558,"volume":531.52001953125},{"timestamp":1742387400000,"open":5.56556,"high":5.56616,"low":5.56492,"close":5.56532,"volume":573.7999877929688},{"timestamp":1742387460000,"open":5.56533,"high":5.56533,"low":5.56423,"close":5.56493,"volume":440.9200134277344},{"timestamp":1742387520000,"open":5.56492,"high":5.56518,"low":5.56492,"close":5.5651,"volume":474.0400085449219},{"timestamp":1742387580000,"open":5.56513,"high":5.5656,"low":5.55383,"close":5.55411,"volume":833.52001953125},{"timestamp":1742387640000,"open":5.55413,"high":5.55479,"low":5.54543,"close":5.54615,"volume":899.9600219726562},{"timestamp":1742387700000,"open":5.54616,"high":5.54697,"low":5.52653,"close":5.52976,"volume":849.2000122070312},{"timestamp":1742387760000,"open":5.52975,"high":5.54714,"low":5.5297,"close":5.54205,"volume":818.719970703125},{"timestamp":1742387820000,"open":5.54213,"high":5.54693,"low":5.5333,"close":5.54473,"volume":794.7999877929688},{"timestamp":1742387880000,"open":5.54475,"high":5.54491,"low":5.53689,"close":5.54085,"volume":658.3599853515625},{"timestamp":1742387940000,"open":5.54085,"high":5.54369,"low":5.5332,"close":5.54306,"volume":398.6400146484375},{"timestamp":1742388000000,"open":5.54306,"high":5.54997,"low":5.53443,"close":5.54686,"volume":537.5599975585938},{"timestamp":1742388060000,"open":5.54686,"high":5.55142,"low":5.53602,"close":5.53997,"volume":374.4800109863281},{"timestamp":1742388120000,"open":5.54899,"high":5.55313,"low":5.5381,"close":5.54715,"volume":688.5599975585938},{"timestamp":1742388180000,"open":5.54719,"high":5.55604,"low":5.53715,"close":5.54175,"volume":326.1600036621094},{"timestamp":1742388240000,"open":5.54171,"high":5.5534,"low":5.53789,"close":5.54248,"volume":314.0799865722656},{"timestamp":1742388300000,"open":5.54317,"high":5.55328,"low":5.5383,"close":5.54816,"volume":531.52001953125},{"timestamp":1742388360000,"open":5.5486,"high":5.56287,"low":5.54586,"close":5.55987,"volume":428.8399963378906},{"timestamp":1742388420000,"open":5.55986,"high":5.56712,"low":5.55938,"close":5.56706,"volume":887.8800048828125},{"timestamp":1742388480000,"open":5.56706,"high":5.5675,"low":5.5663,"close":5.56677,"volume":658.3599853515625},{"timestamp":1742388540000,"open":5.56677,"high":5.56788,"low":5.56649,"close":5.56709,"volume":700.6400146484375},{"timestamp":1742388600000,"open":5.56694,"high":5.56784,"low":5.5645,"close":5.56612,"volume":809.3599853515625},{"timestamp":1742388660000,"open":5.5661,"high":5.56654,"low":5.56444,"close":5.5646,"volume":700.6400146484375},{"timestamp":1742388720000,"open":5.56457,"high":5.56882,"low":5.56326,"close":5.56788,"volume":809.3599853515625},{"timestamp":1742388780000,"open":5.56777,"high":5.56871,"low":5.5676,"close":5.56871,"volume":730.8400268554688},{"timestamp":1742388840000,"open":5.5687,"high":5.56877,"low":5.56425,"close":5.56752,"volume":646.280029296875},{"timestamp":1742388900000,"open":5.56753,"high":5.56753,"low":5.56441,"close":5.5647,"volume":773.1199951171875},{"timestamp":1742388960000,"open":5.56468,"high":5.56531,"low":5.56432,"close":5.56434,"volume":767.0800170898438},{"timestamp":1742389020000,"open":5.56435,"high":5.56502,"low":5.56204,"close":5.56424,"volume":1086.9599609375},{"timestamp":1742389080000,"open":5.5642,"high":5.56535,"low":5.55947,"close":5.55979,"volume":853.280029296875},{"timestamp":1742389140000,"open":5.55977,"high":5.56377,"low":5.55696,"close":5.56217,"volume":972.4400024414062},{"timestamp":1742389200000,"open":5.5622,"high":5.56488,"low":5.5622,"close":5.56385,"volume":513.4000244140625},{"timestamp":1742389260000,"open":5.56385,"high":5.5651,"low":5.56313,"close":5.56374,"volume":398.6400146484375},{"timestamp":1742389320000,"open":5.56377,"high":5.56377,"low":5.53991,"close":5.5448,"volume":773.1199951171875},{"timestamp":1742389380000,"open":5.54284,"high":5.56266,"low":5.54284,"close":5.54793,"volume":277.8399963378906},{"timestamp":1742389440000,"open":5.54762,"high":5.55021,"low":5.5459,"close":5.5502,"volume":247.63999938964844},{"timestamp":1742389500000,"open":5.5501,"high":5.55155,"low":5.55004,"close":5.55155,"volume":271.79998779296875},{"timestamp":1742389560000,"open":5.55144,"high":5.55179,"low":5.54862,"close":5.55057,"volume":295.9599914550781},{"timestamp":1742389620000,"open":5.55069,"high":5.55615,"low":5.55049,"close":5.55549,"volume":344.2799987792969},{"timestamp":1742389680000,"open":5.5555,"high":5.55671,"low":5.54852,"close":5.54922,"volume":289.9200134277344},{"timestamp":1742389740000,"open":5.54891,"high":5.54918,"low":5.54543,"close":5.54595,"volume":271.79998779296875},{"timestamp":1742389800000,"open":5.54823,"high":5.54979,"low":5.54804,"close":5.54973,"volume":259.7200012207031},{"timestamp":1742389860000,"open":5.54988,"high":5.55074,"low":5.54978,"close":5.55032,"volume":283.8800048828125},{"timestamp":1742389920000,"open":5.55016,"high":5.55057,"low":5.54729,"close":5.54887,"volume":265.760009765625},{"timestamp":1742389980000,"open":5.54893,"high":5.54923,"low":5.54855,"close":5.54869,"volume":283.8800048828125},{"timestamp":1742390040000,"open":5.54853,"high":5.54858,"low":5.54607,"close":5.54746,"volume":308.0400085449219},{"timestamp":1742390100000,"open":5.54748,"high":5.54876,"low":5.54608,"close":5.54871,"volume":302},{"timestamp":1742390160000,"open":5.54876,"high":5.56124,"low":5.5485,"close":5.56091,"volume":489.239990234375},{"timestamp":1742390220000,"open":5.56093,"high":5.56224,"low":5.55885,"close":5.56133,"volume":821.4400024414062},{"timestamp":1742390280000,"open":5.56133,"high":5.56231,"low":5.56064,"close":5.56091,"volume":736.8800048828125},{"timestamp":1742390340000,"open":5.56092,"high":5.56093,"low":5.54778,"close":5.54782,"volume":694.5999755859375},{"timestamp":1742390400000,"open":5.54771,"high":5.54841,"low":5.54736,"close":5.54746,"volume":302},{"timestamp":1742390460000,"open":5.54751,"high":5.56005,"low":5.54616,"close":5.55896,"volume":320.1199951171875},{"timestamp":1742390520000,"open":5.55895,"high":5.56097,"low":5.54565,"close":5.54605,"volume":434.8800048828125},{"timestamp":1742390580000,"open":5.54378,"high":5.54781,"low":5.54378,"close":5.54781,"volume":308.0400085449219},{"timestamp":1742390640000,"open":5.54771,"high":5.54788,"low":5.54559,"close":5.54567,"volume":253.67999267578125},{"timestamp":1742390700000,"open":5.54562,"high":5.54634,"low":5.54543,"close":5.54582,"volume":241.60000610351562},{"timestamp":1742390760000,"open":5.54574,"high":5.54715,"low":5.54556,"close":5.54655,"volume":229.52000427246094},{"timestamp":1742390820000,"open":5.54639,"high":5.54673,"low":5.5459,"close":5.54604,"volume":199.32000732421875},{"timestamp":1742390880000,"open":5.54596,"high":5.54596,"low":5.54409,"close":5.54468,"volume":295.9599914550781},{"timestamp":1742390940000,"open":5.54492,"high":5.54625,"low":5.54381,"close":5.54569,"volume":283.8800048828125},{"timestamp":1742391000000,"open":5.54544,"high":5.54642,"low":5.54526,"close":5.54622,"volume":289.9200134277344},{"timestamp":1742391060000,"open":5.54623,"high":5.54804,"low":5.54556,"close":5.54689,"volume":302},{"timestamp":1742391120000,"open":5.54714,"high":5.54949,"low":5.54623,"close":5.54928,"volume":314.0799865722656},{"timestamp":1742391180000,"open":5.54923,"high":5.56423,"low":5.54917,"close":5.54917,"volume":724.7999877929688},{"timestamp":1742391240000,"open":5.54904,"high":5.55087,"low":5.54892,"close":5.55087,"volume":374.4800109863281},{"timestamp":1742391300000,"open":5.55071,"high":5.5514,"low":5.55021,"close":5.55052,"volume":259.7200012207031},{"timestamp":1742391360000,"open":5.55057,"high":5.56584,"low":5.54955,"close":5.56566,"volume":320.1199951171875},{"timestamp":1742391420000,"open":5.56555,"high":5.56558,"low":5.54948,"close":5.54953,"volume":326.1600036621094},{"timestamp":1742391480000,"open":5.54954,"high":5.54962,"low":5.54828,"close":5.54895,"volume":259.7200012207031},{"timestamp":1742391540000,"open":5.5489,"high":5.56382,"low":5.54878,"close":5.56363,"volume":489.239990234375},{"timestamp":1742391600000,"open":5.56322,"high":5.56655,"low":5.56316,"close":5.56651,"volume":1014.719970703125},{"timestamp":1742391660000,"open":5.56653,"high":5.56839,"low":5.56517,"close":5.56528,"volume":730.8400268554688},{"timestamp":1742391720000,"open":5.56529,"high":5.56573,"low":5.56473,"close":5.5653,"volume":863.719970703125},{"timestamp":1742391780000,"open":5.56531,"high":5.56549,"low":5.56395,"close":5.56491,"volume":658.3599853515625},{"timestamp":1742391840000,"open":5.5649,"high":5.56571,"low":5.56321,"close":5.56561,"volume":694.5999755859375},{"timestamp":1742391900000,"open":5.56561,"high":5.56585,"low":5.56422,"close":5.5643,"volume":972.4400024414062},{"timestamp":1742391960000,"open":5.56392,"high":5.56479,"low":5.56316,"close":5.56352,"volume":954.3200073242188},{"timestamp":1742392020000,"open":5.56352,"high":5.56532,"low":5.56352,"close":5.56492,"volume":893.9199829101562},{"timestamp":1742392080000,"open":5.56489,"high":5.56542,"low":5.56375,"close":5.56447,"volume":761.0399780273438},{"timestamp":1742392140000,"open":5.56446,"high":5.56455,"low":5.56296,"close":5.56417,"volume":748.9600219726562},{"timestamp":1742392200000,"open":5.56414,"high":5.56462,"low":5.56352,"close":5.56363,"volume":531.52001953125},{"timestamp":1742392260000,"open":5.56383,"high":5.56416,"low":5.5627,"close":5.56315,"volume":525.47998046875},{"timestamp":1742392320000,"open":5.56316,"high":5.56351,"low":5.56198,"close":5.56297,"volume":622.1199951171875},{"timestamp":1742392380000,"open":5.56296,"high":5.56356,"low":5.56216,"close":5.56257,"volume":597.9600219726562},{"timestamp":1742392440000,"open":5.56257,"high":5.5641,"low":5.54729,"close":5.54729,"volume":597.9600219726562},{"timestamp":1742392500000,"open":5.54729,"high":5.56329,"low":5.54684,"close":5.56329,"volume":314.0799865722656},{"timestamp":1742392560000,"open":5.56331,"high":5.56513,"low":5.56242,"close":5.56502,"volume":829.47998046875},{"timestamp":1742392620000,"open":5.56503,"high":5.56748,"low":5.56503,"close":5.56567,"volume":912.0399780273438},{"timestamp":1742392680000,"open":5.56566,"high":5.56699,"low":5.56508,"close":5.56686,"volume":761.0399780273438},{"timestamp":1742392740000,"open":5.56684,"high":5.56743,"low":5.56425,"close":5.56452,"volume":676.47998046875},{"timestamp":1742392800000,"open":5.56451,"high":5.56654,"low":5.56399,"close":5.56654,"volume":742.9199829101562},{"timestamp":1742392860000,"open":5.54805,"high":5.56719,"low":5.54736,"close":5.56559,"volume":459.0400085449219},{"timestamp":1742392920000,"open":5.5656,"high":5.56712,"low":5.54774,"close":5.54876,"volume":295.9599914550781},{"timestamp":1742392980000,"open":5.5487,"high":5.56813,"low":5.5481,"close":5.5662,"volume":295.9599914550781},{"timestamp":1742393040000,"open":5.56575,"high":5.56785,"low":5.54863,"close":5.54989,"volume":241.60000610351562},{"timestamp":1742393100000,"open":5.54969,"high":5.569,"low":5.54906,"close":5.5494,"volume":229.52000427246094},{"timestamp":1742393160000,"open":5.54937,"high":5.56849,"low":5.54832,"close":5.54902,"volume":193.27999877929688},{"timestamp":1742393220000,"open":5.54897,"high":5.5684,"low":5.54783,"close":5.56654,"volume":253.67999267578125},{"timestamp":1742393280000,"open":5.54863,"high":5.56777,"low":5.54751,"close":5.54761,"volume":223.47999572753906},{"timestamp":1742393340000,"open":5.54783,"high":5.54865,"low":5.54734,"close":5.54865,"volume":223.47999572753906},{"timestamp":1742393400000,"open":5.54859,"high":5.56863,"low":5.54832,"close":5.54964,"volume":217.44000244140625},{"timestamp":1742393460000,"open":5.54935,"high":5.56884,"low":5.54798,"close":5.54806,"volume":241.60000610351562},{"timestamp":1742393520000,"open":5.54811,"high":5.54897,"low":5.54779,"close":5.54825,"volume":302},{"timestamp":1742393580000,"open":5.54809,"high":5.54864,"low":5.54809,"close":5.54849,"volume":235.55999755859375},{"timestamp":1742393640000,"open":5.54849,"high":5.55138,"low":5.54837,"close":5.55116,"volume":247.63999938964844},{"timestamp":1742393700000,"open":5.55132,"high":5.55216,"low":5.55076,"close":5.55216,"volume":247.63999938964844},{"timestamp":1742393760000,"open":5.55176,"high":5.55478,"low":5.55174,"close":5.55478,"volume":271.79998779296875},{"timestamp":1742393820000,"open":5.55484,"high":5.55567,"low":5.55261,"close":5.55562,"volume":259.7200012207031},{"timestamp":1742393880000,"open":5.55562,"high":5.57604,"low":5.55562,"close":5.5759,"volume":730.8400268554688},{"timestamp":1742393940000,"open":5.57649,"high":5.57654,"low":5.57189,"close":5.57211,"volume":936.2000122070312},{"timestamp":1742394000000,"open":5.5723,"high":5.5737,"low":5.55219,"close":5.55379,"volume":398.6400146484375},{"timestamp":1742394060000,"open":5.55129,"high":5.55375,"low":5.54747,"close":5.55161,"volume":247.63999938964844},{"timestamp":1742394120000,"open":5.55165,"high":5.57046,"low":5.55163,"close":5.56941,"volume":1183.8399658203125},{"timestamp":1742394180000,"open":5.56938,"high":5.56996,"low":5.56795,"close":5.56957,"volume":748.9600219726562},{"timestamp":1742394240000,"open":5.56972,"high":5.5698,"low":5.55122,"close":5.55143,"volume":314.0799865722656},{"timestamp":1742394300000,"open":5.55157,"high":5.57078,"low":5.55104,"close":5.57068,"volume":344.2799987792969},{"timestamp":1742394360000,"open":5.57057,"high":5.57131,"low":5.55369,"close":5.55398,"volume":326.1600036621094},{"timestamp":1742394420000,"open":5.55402,"high":5.57349,"low":5.55402,"close":5.57265,"volume":1141.56005859375},{"timestamp":1742394480000,"open":5.57264,"high":5.57345,"low":5.57061,"close":5.57078,"volume":1099.280029296875},{"timestamp":1742394540000,"open":5.57073,"high":5.5725,"low":5.57073,"close":5.57156,"volume":881.8400268554688},{"timestamp":1742394600000,"open":5.57158,"high":5.57252,"low":5.571,"close":5.57186,"volume":1159.6800537109375},{"timestamp":1742394660000,"open":5.5717,"high":5.57172,"low":5.55103,"close":5.55338,"volume":495.2799987792969},{"timestamp":1742394720000,"open":5.55177,"high":5.57195,"low":5.55013,"close":5.57168,"volume":730.8400268554688},{"timestamp":1742394780000,"open":5.57172,"high":5.57172,"low":5.54979,"close":5.54979,"volume":259.7200012207031},{"timestamp":1742394840000,"open":5.54918,"high":5.56776,"low":5.54905,"close":5.56681,"volume":525.47998046875},{"timestamp":1742394900000,"open":5.56683,"high":5.56721,"low":5.56629,"close":5.56667,"volume":694.5999755859375},{"timestamp":1742394960000,"open":5.56665,"high":5.56951,"low":5.56601,"close":5.56885,"volume":851.6400146484375},{"timestamp":1742395020000,"open":5.56938,"high":5.56953,"low":5.56609,"close":5.56673,"volume":640.239990234375},{"timestamp":1742395080000,"open":5.56673,"high":5.56677,"low":5.54872,"close":5.54991,"volume":283.8800048828125},{"timestamp":1742395140000,"open":5.54992,"high":5.5672,"low":5.54913,"close":5.56656,"volume":332.20001220703125},{"timestamp":1742395200000,"open":5.56655,"high":5.56786,"low":5.56655,"close":5.56696,"volume":477.1600036621094},{"timestamp":1742395260000,"open":5.56696,"high":5.56852,"low":5.56581,"close":5.56702,"volume":767.0800170898438},{"timestamp":1742395320000,"open":5.56666,"high":5.5671,"low":5.5663,"close":5.56701,"volume":821.4400024414062},{"timestamp":1742395380000,"open":5.56709,"high":5.56896,"low":5.56675,"close":5.56896,"volume":688.5599975585938},{"timestamp":1742395440000,"open":5.56897,"high":5.57112,"low":5.56897,"close":5.56993,"volume":863.719970703125},{"timestamp":1742395500000,"open":5.56997,"high":5.57542,"low":5.56814,"close":5.57332,"volume":1256.3199462890625},{"timestamp":1742395560000,"open":5.57116,"high":5.57448,"low":5.56964,"close":5.57325,"volume":1232.1600341796875},{"timestamp":1742395620000,"open":5.57028,"high":5.57494,"low":5.56863,"close":5.57164,"volume":1256.3199462890625},{"timestamp":1742395680000,"open":5.56865,"high":5.57543,"low":5.56852,"close":5.57335,"volume":912.0399780273438},{"timestamp":1742395740000,"open":5.5733,"high":5.57603,"low":5.56835,"close":5.57599,"volume":1087.199951171875},{"timestamp":1742395800000,"open":5.57595,"high":5.58113,"low":5.5508,"close":5.55124,"volume":543.5999755859375},{"timestamp":1742395860000,"open":5.55113,"high":5.57227,"low":5.54977,"close":5.55099,"volume":275.79998779296875},{"timestamp":1742395920000,"open":5.54937,"high":5.54947,"low":5.54489,"close":5.54489,"volume":306.7200012207031},{"timestamp":1742395980000,"open":5.54485,"high":5.56829,"low":5.54478,"close":5.54636,"volume":474.7200012207031},{"timestamp":1742396040000,"open":5.54635,"high":5.56803,"low":5.54445,"close":5.54526,"volume":440.9200134277344},{"timestamp":1742396100000,"open":5.54526,"high":5.54721,"low":5.54373,"close":5.54631,"volume":308.0400085449219},{"timestamp":1742396160000,"open":5.54631,"high":5.57164,"low":5.54315,"close":5.5433,"volume":350.32000732421875},{"timestamp":1742396220000,"open":5.54356,"high":5.54429,"low":5.54221,"close":5.54271,"volume":247.63999938964844},{"timestamp":1742396280000,"open":5.54271,"high":5.56296,"low":5.54132,"close":5.56295,"volume":308.0400085449219},{"timestamp":1742396340000,"open":5.56291,"high":5.56291,"low":5.53706,"close":5.54721,"volume":1026.800048828125},{"timestamp":1742396400000,"open":5.54721,"high":5.55084,"low":5.54586,"close":5.55079,"volume":1011},{"timestamp":1742396460000,"open":5.55011,"high":5.55284,"low":5.53592,"close":5.53592,"volume":1066.43994140625},{"timestamp":1742396520000,"open":5.53614,"high":5.54,"low":5.53612,"close":5.5399,"volume":949.52001953125},{"timestamp":1742396580000,"open":5.53991,"high":5.54227,"low":5.53979,"close":5.54227,"volume":429.8399963378906},{"timestamp":1742396640000,"open":5.54226,"high":5.54353,"low":5.54216,"close":5.54264,"volume":676.47998046875},{"timestamp":1742396700000,"open":5.54262,"high":5.54267,"low":5.54143,"close":5.54144,"volume":591.9199829101562},{"timestamp":1742396760000,"open":5.54143,"high":5.54343,"low":5.54059,"close":5.54295,"volume":608.2000122070312},{"timestamp":1742396820000,"open":5.54294,"high":5.54454,"low":5.54243,"close":5.54453,"volume":597.9600219726562},{"timestamp":1742396880000,"open":5.54454,"high":5.54962,"low":5.54437,"close":5.54919,"volume":640.7999877929688},{"timestamp":1742396940000,"open":5.54918,"high":5.55069,"low":5.5489,"close":5.5489,"volume":767.0800170898438},{"timestamp":1742397000000,"open":5.54886,"high":5.55227,"low":5.548,"close":5.54993,"volume":797.280029296875},{"timestamp":1742397060000,"open":5.54995,"high":5.55001,"low":5.54893,"close":5.54899,"volume":585.8800048828125},{"timestamp":1742397120000,"open":5.54883,"high":5.54909,"low":5.54876,"close":5.54881,"volume":525.47998046875},{"timestamp":1742397180000,"open":5.54878,"high":5.54965,"low":5.54868,"close":5.54964,"volume":531.52001953125},{"timestamp":1742397240000,"open":5.54964,"high":5.55302,"low":5.54963,"close":5.55256,"volume":404.67999267578125},{"timestamp":1742397300000,"open":5.55255,"high":5.55273,"low":5.54891,"close":5.54949,"volume":585.8800048828125},{"timestamp":1742397360000,"open":5.54951,"high":5.55012,"low":5.54883,"close":5.54927,"volume":839.5599975585938},{"timestamp":1742397420000,"open":5.54974,"high":5.55324,"low":5.54974,"close":5.55288,"volume":138.9199981689453},{"timestamp":1742397480000,"open":5.55316,"high":5.55397,"low":5.55193,"close":5.55226,"volume":700.6400146484375},{"timestamp":1742397540000,"open":5.55227,"high":5.55388,"low":5.5471,"close":5.55297,"volume":774.3200073242188},{"timestamp":1742397600000,"open":5.55299,"high":5.5568,"low":5.53374,"close":5.53524,"volume":489.239990234375},{"timestamp":1742397660000,"open":5.53433,"high":5.53539,"low":5.53099,"close":5.53234,"volume":187.24000549316406},{"timestamp":1742397720000,"open":5.53219,"high":5.55444,"low":5.53209,"close":5.55432,"volume":187.24000549316406},{"timestamp":1742397780000,"open":5.55446,"high":5.55462,"low":5.55377,"close":5.55394,"volume":283.8800048828125},{"timestamp":1742397840000,"open":5.55396,"high":5.55408,"low":5.55309,"close":5.55319,"volume":513.4000244140625},{"timestamp":1742397900000,"open":5.55306,"high":5.55328,"low":5.55304,"close":5.55326,"volume":700.6400146484375},{"timestamp":1742397960000,"open":5.55325,"high":5.55402,"low":5.55295,"close":5.55392,"volume":652.3200073242188},{"timestamp":1742398020000,"open":5.55395,"high":5.55548,"low":5.55377,"close":5.55548,"volume":465.0799865722656},{"timestamp":1742398080000,"open":5.55473,"high":5.55498,"low":5.54853,"close":5.54888,"volume":489.239990234375},{"timestamp":1742398140000,"open":5.55041,"high":5.55094,"low":5.54913,"close":5.54939,"volume":374.4800109863281},{"timestamp":1742398200000,"open":5.54925,"high":5.54937,"low":5.54888,"close":5.54893,"volume":440.9200134277344},{"timestamp":1742398260000,"open":5.54899,"high":5.54917,"low":5.54891,"close":5.549,"volume":561.719970703125},{"timestamp":1742398320000,"open":5.54901,"high":5.54911,"low":5.5487,"close":5.54886,"volume":477.760009765625},{"timestamp":1742398380000,"open":5.54888,"high":5.54918,"low":5.54844,"close":5.54844,"volume":477.1600036621094},{"timestamp":1742398440000,"open":5.54833,"high":5.54835,"low":5.54696,"close":5.547,"volume":386.55999755859375},{"timestamp":1742398500000,"open":5.54702,"high":5.54741,"low":5.52345,"close":5.54519,"volume":489.239990234375},{"timestamp":1742398560000,"open":5.54518,"high":5.54617,"low":5.54518,"close":5.54617,"volume":72.4800033569336},{"timestamp":1742398620000,"open":5.52571,"high":5.53123,"low":5.52571,"close":5.53058,"volume":459.0400085449219},{"timestamp":1742398680000,"open":5.54609,"high":5.55795,"low":5.54272,"close":5.54272,"volume":247.63999938964844},{"timestamp":1742398740000,"open":5.54316,"high":5.54698,"low":5.52582,"close":5.5261,"volume":283.8800048828125},{"timestamp":1742398800000,"open":5.52569,"high":5.54783,"low":5.52513,"close":5.52518,"volume":187.24000549316406},{"timestamp":1742398860000,"open":5.52503,"high":5.54695,"low":5.52321,"close":5.54695,"volume":223.47999572753906},{"timestamp":1742398920000,"open":5.54699,"high":5.54699,"low":5.53457,"close":5.53602,"volume":217.44000244140625},{"timestamp":1742398980000,"open":5.536,"high":5.5412,"low":5.53521,"close":5.5353,"volume":761.0399780273438},{"timestamp":1742399040000,"open":5.53532,"high":5.53596,"low":5.51607,"close":5.51607,"volume":229.52000427246094},{"timestamp":1742399100000,"open":5.51623,"high":5.53888,"low":5.51603,"close":5.53882,"volume":259.7200012207031},{"timestamp":1742399160000,"open":5.53884,"high":5.53904,"low":5.52719,"close":5.52988,"volume":597.9600219726562},{"timestamp":1742399220000,"open":5.52995,"high":5.53067,"low":5.51671,"close":5.52143,"volume":899.9600219726562},{"timestamp":1742399280000,"open":5.52141,"high":5.52263,"low":5.50771,"close":5.51842,"volume":362.3999938964844},{"timestamp":1742399340000,"open":5.52402,"high":5.52402,"low":5.51163,"close":5.5135,"volume":302},{"timestamp":1742399400000,"open":5.51336,"high":5.52905,"low":5.507,"close":5.52905,"volume":384.1400146484375},{"timestamp":1742399460000,"open":5.53104,"high":5.53488,"low":5.52425,"close":5.5252,"volume":434.8800048828125},{"timestamp":1742399520000,"open":5.52519,"high":5.52878,"low":5.52433,"close":5.52761,"volume":453.3599853515625},{"timestamp":1742399580000,"open":5.52784,"high":5.5281,"low":5.51046,"close":5.51061,"volume":526.6799926757812},{"timestamp":1742399640000,"open":5.51106,"high":5.51253,"low":5.50931,"close":5.51041,"volume":663.47998046875},{"timestamp":1742399700000,"open":5.51039,"high":5.51488,"low":5.49141,"close":5.49906,"volume":521.5999755859375},{"timestamp":1742399760000,"open":5.49279,"high":5.52381,"low":5.49211,"close":5.51941,"volume":486.20001220703125},{"timestamp":1742399820000,"open":5.51941,"high":5.51947,"low":5.51136,"close":5.51853,"volume":1031.0799560546875},{"timestamp":1742399880000,"open":5.51851,"high":5.51936,"low":5.51364,"close":5.51936,"volume":1071.06005859375},{"timestamp":1742399940000,"open":5.51933,"high":5.51947,"low":5.51342,"close":5.51485,"volume":842.5599975585938},{"timestamp":1742400000000,"open":5.51484,"high":5.51799,"low":5.51483,"close":5.51784,"volume":324.67999267578125},{"timestamp":1742400060000,"open":5.5179,"high":5.51831,"low":5.51664,"close":5.51681,"volume":223.47999572753906},{"timestamp":1742400120000,"open":5.51681,"high":5.51687,"low":5.51624,"close":5.51651,"volume":163.0800018310547},{"timestamp":1742400180000,"open":5.51653,"high":5.51662,"low":5.51409,"close":5.5142,"volume":446.9599914550781},{"timestamp":1742400240000,"open":5.51419,"high":5.51556,"low":5.51392,"close":5.51555,"volume":616.0800170898438},{"timestamp":1742400300000,"open":5.51561,"high":5.51659,"low":5.51473,"close":5.51542,"volume":302},{"timestamp":1742400360000,"open":5.51544,"high":5.51998,"low":5.51443,"close":5.51663,"volume":392.6000061035156},{"timestamp":1742400420000,"open":5.51662,"high":5.51969,"low":5.51624,"close":5.5196,"volume":767.0800170898438},{"timestamp":1742400480000,"open":5.51956,"high":5.5204,"low":5.51942,"close":5.52016,"volume":537.5599975585938},{"timestamp":1742400540000,"open":5.52016,"high":5.52221,"low":5.5198,"close":5.52205,"volume":634.2000122070312},{"timestamp":1742400600000,"open":5.52205,"high":5.52309,"low":5.51845,"close":5.51845,"volume":356.3599853515625},{"timestamp":1742400660000,"open":5.51846,"high":5.51846,"low":5.51731,"close":5.5174,"volume":386.55999755859375},{"timestamp":1742400720000,"open":5.5174,"high":5.51768,"low":5.51535,"close":5.51654,"volume":495.2799987792969},{"timestamp":1742400780000,"open":5.51657,"high":5.51765,"low":5.51635,"close":5.51754,"volume":181.1999969482422},{"timestamp":1742400840000,"open":5.51752,"high":5.51805,"low":5.49889,"close":5.49889,"volume":271.79998779296875},{"timestamp":1742400900000,"open":5.49891,"high":5.51716,"low":5.49891,"close":5.49984,"volume":205.36000061035156},{"timestamp":1742400960000,"open":5.5001,"high":5.50035,"low":5.49556,"close":5.4959,"volume":229.52000427246094},{"timestamp":1742401020000,"open":5.4958,"high":5.49663,"low":5.49493,"close":5.49494,"volume":253.67999267578125},{"timestamp":1742401080000,"open":5.4949,"high":5.49635,"low":5.4944,"close":5.49607,"volume":217.44000244140625},{"timestamp":1742401140000,"open":5.49618,"high":5.51343,"low":5.49612,"close":5.51338,"volume":175.16000366210938},{"timestamp":1742401200000,"open":5.49683,"high":5.51409,"low":5.49651,"close":5.49651,"volume":259.7200012207031},{"timestamp":1742401260000,"open":5.51391,"high":5.51493,"low":5.49642,"close":5.51474,"volume":295.9599914550781},{"timestamp":1742401320000,"open":5.51469,"high":5.5148,"low":5.496,"close":5.51467,"volume":271.79998779296875},{"timestamp":1742401380000,"open":5.51468,"high":5.51501,"low":5.49648,"close":5.49648,"volume":271.79998779296875},{"timestamp":1742401440000,"open":5.49653,"high":5.51506,"low":5.49653,"close":5.497,"volume":259.7200012207031},{"timestamp":1742401500000,"open":5.49657,"high":5.51561,"low":5.49564,"close":5.51553,"volume":368.44000244140625},{"timestamp":1742401560000,"open":5.51553,"high":5.51553,"low":5.49489,"close":5.51499,"volume":217.44000244140625},{"timestamp":1742401620000,"open":5.49579,"high":5.51519,"low":5.49564,"close":5.51511,"volume":302},{"timestamp":1742401680000,"open":5.51512,"high":5.51558,"low":5.51486,"close":5.51547,"volume":320.1199951171875},{"timestamp":1742401740000,"open":5.51547,"high":5.51547,"low":5.5145,"close":5.51477,"volume":471.1199951171875},{"timestamp":1742401800000,"open":5.51477,"high":5.51484,"low":5.51424,"close":5.51438,"volume":616.0800170898438},{"timestamp":1742401860000,"open":5.51432,"high":5.51442,"low":5.494,"close":5.49409,"volume":302},{"timestamp":1742401920000,"open":5.494,"high":5.51395,"low":5.4931,"close":5.4931,"volume":471.1199951171875},{"timestamp":1742401980000,"open":5.4933,"high":5.5125,"low":5.49221,"close":5.49283,"volume":235.55999755859375},{"timestamp":1742402040000,"open":5.49279,"high":5.51256,"low":5.49182,"close":5.51141,"volume":386.55999755859375},{"timestamp":1742402100000,"open":5.51141,"high":5.51218,"low":5.51124,"close":5.51218,"volume":543.5999755859375},{"timestamp":1742402160000,"open":5.51219,"high":5.51248,"low":5.49235,"close":5.49235,"volume":283.8800048828125},{"timestamp":1742402220000,"open":5.49237,"high":5.5143,"low":5.49231,"close":5.51402,"volume":199.32000732421875},{"timestamp":1742402280000,"open":5.51402,"high":5.51482,"low":5.49316,"close":5.51481,"volume":295.9599914550781},{"timestamp":1742402340000,"open":5.51478,"high":5.51577,"low":5.49357,"close":5.51577,"volume":347.2799987792969},{"timestamp":1742402400000,"open":5.51577,"high":5.51577,"low":5.49316,"close":5.49321,"volume":410.0400085449219},{"timestamp":1742402460000,"open":5.49328,"high":5.49734,"low":5.49317,"close":5.49734,"volume":212.52000427246094},{"timestamp":1742402520000,"open":5.49729,"high":5.49759,"low":5.49677,"close":5.49677,"volume":235.55999755859375},{"timestamp":1742402580000,"open":5.49653,"high":5.51919,"low":5.49648,"close":5.49817,"volume":235.55999755859375},{"timestamp":1742402640000,"open":5.49837,"high":5.52386,"low":5.49832,"close":5.52323,"volume":403.6400146484375},{"timestamp":1742402700000,"open":5.52323,"high":5.52404,"low":5.50286,"close":5.50347,"volume":341.20001220703125},{"timestamp":1742402760000,"open":5.50348,"high":5.50351,"low":5.50316,"close":5.50349,"volume":109.44000244140625},{"timestamp":1742402820000,"open":5.50284,"high":5.52421,"low":5.50284,"close":5.50306,"volume":134.83999633789062},{"timestamp":1742402880000,"open":5.50306,"high":5.50332,"low":5.50277,"close":5.50285,"volume":187.24000549316406},{"timestamp":1742402940000,"open":5.5028,"high":5.50316,"low":5.5009,"close":5.50105,"volume":218.55999755859375},{"timestamp":1742403000000,"open":5.50125,"high":5.52395,"low":5.50034,"close":5.50044,"volume":188.75999450683594},{"timestamp":1742403060000,"open":5.50029,"high":5.52331,"low":5.50015,"close":5.50981,"volume":169.1199951171875},{"timestamp":1742403120000,"open":5.50969,"high":5.52224,"low":5.50064,"close":5.52224,"volume":241.60000610351562},{"timestamp":1742403180000,"open":5.52221,"high":5.52225,"low":5.50082,"close":5.50138,"volume":245.16000366210938},{"timestamp":1742403240000,"open":5.50143,"high":5.50169,"low":5.50119,"close":5.50148,"volume":187.52000427246094},{"timestamp":1742403300000,"open":5.50114,"high":5.502,"low":5.50114,"close":5.50133,"volume":182.27999877929688},{"timestamp":1742403360000,"open":5.50128,"high":5.52139,"low":5.49971,"close":5.50002,"volume":212.0399932861328},{"timestamp":1742403420000,"open":5.50007,"high":5.50858,"low":5.49053,"close":5.49073,"volume":212.0399932861328},{"timestamp":1742403480000,"open":5.49109,"high":5.49578,"low":5.49108,"close":5.4957,"volume":212.0399932861328},{"timestamp":1742403540000,"open":5.4956,"high":5.49575,"low":5.49494,"close":5.49549,"volume":235.1199951171875},{"timestamp":1742403600000,"open":5.49551,"high":5.49574,"low":5.49522,"close":5.49549,"volume":211.39999389648438},{"timestamp":1742403660000,"open":5.4955,"high":5.53336,"low":5.4861,"close":5.5297,"volume":265.760009765625},{"timestamp":1742403720000,"open":5.52971,"high":5.52971,"low":5.52899,"close":5.52911,"volume":181.1999969482422},{"timestamp":1742403780000,"open":5.52912,"high":5.52985,"low":5.52888,"close":5.52985,"volume":187.24000549316406},{"timestamp":1742403840000,"open":5.52985,"high":5.52987,"low":5.52983,"close":5.52986,"volume":151},{"timestamp":1742403900000,"open":5.52987,"high":5.52987,"low":5.52983,"close":5.52983,"volume":126.83999633789062},{"timestamp":1742403960000,"open":5.52983,"high":5.52987,"low":5.52982,"close":5.52983,"volume":199.32000732421875},{"timestamp":1742404020000,"open":5.5302,"high":5.5302,"low":5.52855,"close":5.52855,"volume":144.9600067138672},{"timestamp":1742404080000,"open":5.52854,"high":5.52855,"low":5.52121,"close":5.52124,"volume":223.47999572753906},{"timestamp":1742404140000,"open":5.52124,"high":5.52141,"low":5.49538,"close":5.52058,"volume":211.39999389648438},{"timestamp":1742404200000,"open":5.52058,"high":5.52754,"low":5.49086,"close":5.52042,"volume":368.44000244140625},{"timestamp":1742404260000,"open":5.52041,"high":5.52674,"low":5.48525,"close":5.52044,"volume":229.52000427246094},{"timestamp":1742404320000,"open":5.52043,"high":5.52045,"low":5.52022,"close":5.52023,"volume":235.55999755859375},{"timestamp":1742404380000,"open":5.52031,"high":5.52035,"low":5.49873,"close":5.50895,"volume":265.760009765625},{"timestamp":1742404440000,"open":5.5089,"high":5.52876,"low":5.50804,"close":5.509,"volume":205.36000061035156},{"timestamp":1742404500000,"open":5.50905,"high":5.50954,"low":5.50905,"close":5.50952,"volume":181.1999969482422},{"timestamp":1742404560000,"open":5.50958,"high":5.53508,"low":5.50952,"close":5.51421,"volume":471.1199951171875},{"timestamp":1742404620000,"open":5.51416,"high":5.51427,"low":5.5131,"close":5.51341,"volume":223.47999572753906},{"timestamp":1742404680000,"open":5.51336,"high":5.51389,"low":5.51309,"close":5.51329,"volume":259.7200012207031},{"timestamp":1742404740000,"open":5.51334,"high":5.51552,"low":5.51334,"close":5.51532,"volume":187.24000549316406},{"timestamp":1742404800000,"open":5.51515,"high":5.51539,"low":5.51126,"close":5.51126,"volume":211.39999389648438},{"timestamp":1742404860000,"open":5.51752,"high":5.53097,"low":5.51167,"close":5.53074,"volume":271.79998779296875},{"timestamp":1742404920000,"open":5.53073,"high":5.5318,"low":5.52123,"close":5.52131,"volume":398.4599914550781},{"timestamp":1742404980000,"open":5.52148,"high":5.52148,"low":5.50669,"close":5.50679,"volume":308.0400085449219},{"timestamp":1742405040000,"open":5.50684,"high":5.52243,"low":5.50569,"close":5.51799,"volume":280.82000732421875},{"timestamp":1742405100000,"open":5.50584,"high":5.51798,"low":5.50515,"close":5.5055,"volume":184.9199981689453},{"timestamp":1742405160000,"open":5.50535,"high":5.51751,"low":5.50503,"close":5.51618,"volume":304.9100036621094},{"timestamp":1742405220000,"open":5.51618,"high":5.51619,"low":5.51495,"close":5.51495,"volume":281.7200012207031},{"timestamp":1742405280000,"open":5.51496,"high":5.51496,"low":5.51483,"close":5.51483,"volume":187.24000549316406},{"timestamp":1742405340000,"open":5.51484,"high":5.51944,"low":5.50355,"close":5.50555,"volume":215.4199981689453},{"timestamp":1742405400000,"open":5.50545,"high":5.52444,"low":5.50429,"close":5.50456,"volume":325.82000732421875},{"timestamp":1742405460000,"open":5.50456,"high":5.52067,"low":5.50311,"close":5.50325,"volume":244.57000732421875},{"timestamp":1742405520000,"open":5.50331,"high":5.51674,"low":5.50331,"close":5.5158,"volume":217.44000244140625},{"timestamp":1742405580000,"open":5.51581,"high":5.51611,"low":5.51579,"close":5.51609,"volume":205.36000061035156},{"timestamp":1742405640000,"open":5.5161,"high":5.51611,"low":5.51563,"close":5.51564,"volume":205.36000061035156},{"timestamp":1742405700000,"open":5.51564,"high":5.51564,"low":5.51539,"close":5.5154,"volume":247.63999938964844},{"timestamp":1742405760000,"open":5.51539,"high":5.51543,"low":5.50218,"close":5.51439,"volume":241.60000610351562},{"timestamp":1742405820000,"open":5.5144,"high":5.5144,"low":5.5096,"close":5.51288,"volume":259.7200012207031},{"timestamp":1742405880000,"open":5.51025,"high":5.51359,"low":5.51025,"close":5.51235,"volume":241.60000610351562},{"timestamp":1742405940000,"open":5.51224,"high":5.53187,"low":5.50882,"close":5.53167,"volume":428.8399963378906},{"timestamp":1742406000000,"open":5.53163,"high":5.53262,"low":5.52876,"close":5.53034,"volume":549.6400146484375},{"timestamp":1742406060000,"open":5.5304,"high":5.53137,"low":5.51468,"close":5.51473,"volume":235.55999755859375},{"timestamp":1742406120000,"open":5.51478,"high":5.51852,"low":5.5143,"close":5.5143,"volume":265.760009765625},{"timestamp":1742406180000,"open":5.51446,"high":5.51725,"low":5.51446,"close":5.51692,"volume":144.9600067138672},{"timestamp":1742406240000,"open":5.51713,"high":5.51809,"low":5.51656,"close":5.51734,"volume":241.60000610351562},{"timestamp":1742406300000,"open":5.51729,"high":5.51829,"low":5.51694,"close":5.51829,"volume":217.44000244140625},{"timestamp":1742406360000,"open":5.51833,"high":5.52026,"low":5.51833,"close":5.51987,"volume":205.36000061035156},{"timestamp":1742406420000,"open":5.51961,"high":5.51961,"low":5.5186,"close":5.51871,"volume":253.67999267578125},{"timestamp":1742406480000,"open":5.51876,"high":5.52233,"low":5.50465,"close":5.51737,"volume":460.239990234375},{"timestamp":1742406540000,"open":5.51734,"high":5.52735,"low":5.48728,"close":5.51587,"volume":577.3400268554688},{"timestamp":1742406600000,"open":5.51594,"high":5.51675,"low":5.51184,"close":5.51194,"volume":223.47999572753906},{"timestamp":1742406660000,"open":5.51292,"high":5.51564,"low":5.51282,"close":5.51564,"volume":241.60000610351562},{"timestamp":1742406720000,"open":5.51553,"high":5.51631,"low":5.51473,"close":5.51498,"volume":211.39999389648438},{"timestamp":1742406780000,"open":5.51483,"high":5.5158,"low":5.51483,"close":5.5157,"volume":217.44000244140625},{"timestamp":1742406840000,"open":5.51576,"high":5.51913,"low":5.51535,"close":5.51818,"volume":289.9200134277344},{"timestamp":1742406900000,"open":5.51817,"high":5.52306,"low":5.48845,"close":5.48845,"volume":706.6799926757812},{"timestamp":1742406960000,"open":5.4885,"high":5.50364,"low":5.4885,"close":5.50364,"volume":205.36000061035156},{"timestamp":1742407020000,"open":5.50368,"high":5.50399,"low":5.48931,"close":5.48965,"volume":217.44000244140625},{"timestamp":1742407080000,"open":5.48961,"high":5.51427,"low":5.48728,"close":5.50341,"volume":480.760009765625},{"timestamp":1742407140000,"open":5.50341,"high":5.50341,"low":5.48721,"close":5.48743,"volume":406.67999267578125},{"timestamp":1742407200000,"open":5.48617,"high":5.48619,"low":5.48617,"close":5.48619,"volume":18.1200008392334},{"timestamp":1742407260000,"open":5.52727,"high":5.52825,"low":5.52496,"close":5.52548,"volume":115.5},{"timestamp":1742407320000,"open":5.52802,"high":5.52802,"low":5.52656,"close":5.5266,"volume":41.040000915527344},{"timestamp":1742407380000,"open":5.53225,"high":5.53354,"low":5.53009,"close":5.5315,"volume":200.63999938964844},{"timestamp":1742407440000,"open":5.5317,"high":5.53374,"low":5.5317,"close":5.53374,"volume":78.5199966430664},{"timestamp":1742407560000,"open":5.53247,"high":5.53261,"low":5.529,"close":5.5291,"volume":332.20001220703125},{"timestamp":1742407620000,"open":5.52931,"high":5.53026,"low":5.52769,"close":5.52979,"volume":235.55999755859375},{"timestamp":1742407680000,"open":5.53026,"high":5.53222,"low":5.52925,"close":5.53222,"volume":295.9599914550781},{"timestamp":1742407740000,"open":5.53206,"high":5.53378,"low":5.53206,"close":5.53342,"volume":332.20001220703125},{"timestamp":1742407800000,"open":5.53327,"high":5.5351,"low":5.53296,"close":5.53474,"volume":283.8800048828125},{"timestamp":1742407860000,"open":5.53485,"high":5.53626,"low":5.5348,"close":5.53601,"volume":151},{"timestamp":1742407920000,"open":5.53433,"high":5.53469,"low":5.53433,"close":5.53435,"volume":48.31999969482422},{"timestamp":1742408160000,"open":5.53237,"high":5.53257,"low":5.53237,"close":5.53257,"volume":18.1200008392334},{"timestamp":1742408280000,"open":5.53051,"high":5.5323,"low":5.53034,"close":5.53225,"volume":161.83999633789062},{"timestamp":1742408340000,"open":5.5322,"high":5.5322,"low":5.52987,"close":5.52991,"volume":374.5199890136719},{"timestamp":1742408400000,"open":5.52993,"high":5.53063,"low":5.52972,"close":5.53011,"volume":88.36000061035156},{"timestamp":1742409540000,"open":5.53631,"high":5.53764,"low":5.53488,"close":5.53764,"volume":225.75999450683594},{"timestamp":1742409600000,"open":5.53773,"high":5.53989,"low":5.53773,"close":5.53987,"volume":152.1199951171875},{"timestamp":1742409780000,"open":5.54713,"high":5.54775,"low":5.54642,"close":5.54642,"volume":175.16000366210938},{"timestamp":1742409840000,"open":5.54637,"high":5.54658,"low":5.5454,"close":5.54597,"volume":90.5999984741211},{"timestamp":1742409900000,"open":5.54887,"high":5.54918,"low":5.54694,"close":5.54694,"volume":163.0800018310547},{"timestamp":1742409960000,"open":5.54534,"high":5.5457,"low":5.54352,"close":5.54418,"volume":247.63999938964844},{"timestamp":1742410020000,"open":5.54433,"high":5.54433,"low":5.54311,"close":5.54341,"volume":30.200000762939453}]