[{"timestamp":1742360400000,"open":5.41808,"high":5.41929,"low":5.41795,"close":5.41926,"volume":175.75999450683594},{"timestamp":1742360460000,"open":5.41925,"high":5.41947,"low":5.4188,"close":5.41892,"volume":153.9199981689453},{"timestamp":1742360520000,"open":5.4189,"high":5.42343,"low":5.41867,"close":5.41872,"volume":185.47999572753906},{"timestamp":1742360580000,"open":5.41866,"high":5.4211,"low":5.41838,"close":5.42,"volume":150.9199981689453},{"timestamp":1742360640000,"open":5.42006,"high":5.42532,"low":5.41851,"close":5.42011,"volume":316.5400085449219},{"timestamp":1742360700000,"open":5.42013,"high":5.421,"low":5.41985,"close":5.42073,"volume":76.95999908447266},{"timestamp":1742360760000,"open":5.42057,"high":5.42096,"low":5.42057,"close":5.42081,"volume":41.439998626708984},{"timestamp":1742360820000,"open":5.4208,"high":5.42094,"low":5.42037,"close":5.42037,"volume":145.0399932861328},{"timestamp":1742360880000,"open":5.42047,"high":5.42124,"low":5.41949,"close":5.42016,"volume":53.279998779296875},{"timestamp":1742360940000,"open":5.42013,"high":5.42013,"low":5.41936,"close":5.41954,"volume":41.439998626708984},{"timestamp":1742361000000,"open":5.41948,"high":5.4195,"low":5.41915,"close":5.41936,"volume":165.75999450683594},{"timestamp":1742361060000,"open":5.41929,"high":5.41929,"low":5.41739,"close":5.41762,"volume":449.9200134277344},{"timestamp":1742361120000,"open":5.4177,"high":5.41798,"low":5.41756,"close":5.41782,"volume":183.52000427246094},{"timestamp":1742361180000,"open":5.41784,"high":5.41807,"low":5.41729,"close":5.41779,"volume":186.47999572753906},{"timestamp":1742361240000,"open":5.41616,"high":5.4169,"low":5.41577,"close":5.4169,"volume":189.44000244140625},{"timestamp":1742361300000,"open":5.41689,"high":5.41689,"low":5.41529,"close":5.41623,"volume":145.0399932861328},{"timestamp":1742361360000,"open":5.41636,"high":5.41648,"low":5.41618,"close":5.41648,"volume":94.72000122070312},{"timestamp":1742361420000,"open":5.41641,"high":5.41641,"low":5.41596,"close":5.41596,"volume":41.439998626708984},{"timestamp":1742361480000,"open":5.41589,"high":5.41909,"low":5.41516,"close":5.41895,"volume":112.31999969482422},{"timestamp":1742361540000,"open":5.41895,"high":5.41982,"low":5.41713,"close":5.41772,"volume":167.25999450683594},{"timestamp":1742361600000,"open":5.41777,"high":5.41807,"low":5.41763,"close":5.41763,"volume":76.69999694824219},{"timestamp":1742361660000,"open":5.41763,"high":5.41796,"low":5.41745,"close":5.41748,"volume":76.69999694824219},{"timestamp":1742361720000,"open":5.41747,"high":5.41765,"low":5.41688,"close":5.41688,"volume":132.75},{"timestamp":1742361780000,"open":5.41687,"high":5.41707,"low":5.41674,"close":5.41694,"volume":67.8499984741211},{"timestamp":1742361840000,"open":5.4168,"high":5.41742,"low":5.4168,"close":5.41737,"volume":56.04999923706055},{"timestamp":1742361900000,"open":5.41742,"high":5.41772,"low":5.41693,"close":5.4172,"volume":91.44999694824219},{"timestamp":1742361960000,"open":5.41715,"high":5.41776,"low":5.4168,"close":5.41724,"volume":138.64999389648438},{"timestamp":1742362020000,"open":5.41774,"high":5.41821,"low":5.41774,"close":5.41801,"volume":70.80000305175781},{"timestamp":1742362080000,"open":5.41796,"high":5.41823,"low":5.41778,"close":5.41816,"volume":91.44999694824219},{"timestamp":1742362140000,"open":5.41827,"high":5.41886,"low":5.41817,"close":5.41833,"volume":123.9000015258789},{"timestamp":1742362200000,"open":5.41833,"high":5.42427,"low":5.41802,"close":5.41802,"volume":113.1500015258789},{"timestamp":1742362260000,"open":5.41852,"high":5.41875,"low":5.41836,"close":5.41851,"volume":56.04999923706055},{"timestamp":1742362320000,"open":5.41856,"high":5.41992,"low":5.41849,"close":5.41983,"volume":135.6999969482422},{"timestamp":1742362380000,"open":5.41858,"high":5.42011,"low":5.41854,"close":5.42,"volume":120.94999694824219},{"timestamp":1742362440000,"open":5.42042,"high":5.42042,"low":5.42002,"close":5.42015,"volume":38.349998474121094},{"timestamp":1742362500000,"open":5.42009,"high":5.42044,"low":5.42009,"close":5.42024,"volume":106.19999694824219},{"timestamp":1742362560000,"open":5.42025,"high":5.42032,"low":5.42016,"close":5.42032,"volume":88.5},{"timestamp":1742362620000,"open":5.42046,"high":5.42145,"low":5.41813,"close":5.41816,"volume":53.220001220703125},{"timestamp":1742362740000,"open":5.418,"high":5.41801,"low":5.41793,"close":5.41794,"volume":38.47999954223633},{"timestamp":1742362800000,"open":5.41794,"high":5.41822,"low":5.41793,"close":5.418,"volume":68.08000183105469},{"timestamp":1742362860000,"open":5.41799,"high":5.41866,"low":5.41797,"close":5.41852,"volume":88.80000305175781},{"timestamp":1742362920000,"open":5.41847,"high":5.41853,"low":5.41836,"close":5.41847,"volume":62.15999984741211},{"timestamp":1742362980000,"open":5.41845,"high":5.41846,"low":5.41827,"close":5.41834,"volume":38.47999954223633},{"timestamp":1742363040000,"open":5.41831,"high":5.41846,"low":5.41817,"close":5.41836,"volume":97.68000030517578},{"timestamp":1742363100000,"open":5.41829,"high":5.41829,"low":5.41821,"close":5.41821,"volume":11.84000015258789},{"timestamp":1742363160000,"open":5.41801,"high":5.41861,"low":5.41782,"close":5.41782,"volume":56.2400016784668},{"timestamp":1742363220000,"open":5.41782,"high":5.41859,"low":5.41766,"close":5.41777,"volume":127.27999877929688},{"timestamp":1742363280000,"open":5.41789,"high":5.41789,"low":5.41769,"close":5.4178,"volume":35.52000045776367},{"timestamp":1742363340000,"open":5.41781,"high":5.41801,"low":5.41759,"close":5.41793,"volume":35.52000045776367},{"timestamp":1742363400000,"open":5.41788,"high":5.41788,"low":5.41788,"close":5.41788,"volume":2.9600000381469727},{"timestamp":1742363460000,"open":5.41792,"high":5.41816,"low":5.41792,"close":5.41816,"volume":38.47999954223633},{"timestamp":1742363520000,"open":5.41773,"high":5.41796,"low":5.41773,"close":5.41778,"volume":20.719999313354492},{"timestamp":1742363580000,"open":5.4178,"high":5.41916,"low":5.41779,"close":5.41908,"volume":198.32000732421875},{"timestamp":1742363640000,"open":5.41907,"high":5.41909,"low":5.41878,"close":5.41878,"volume":71.04000091552734},{"timestamp":1742363700000,"open":5.41891,"high":5.41902,"low":5.41879,"close":5.41897,"volume":71.04000091552734},{"timestamp":1742363760000,"open":5.41909,"high":5.41909,"low":5.41871,"close":5.41882,"volume":14.800000190734863},{"timestamp":1742363820000,"open":5.41884,"high":5.41924,"low":5.41881,"close":5.41903,"volume":159.83999633789062},{"timestamp":1742363880000,"open":5.41897,"high":5.4198,"low":5.41825,"close":5.41963,"volume":88.80000305175781},{"timestamp":1742363940000,"open":5.41986,"high":5.42052,"low":5.41936,"close":5.42036,"volume":103.5999984741211},{"timestamp":1742364000000,"open":5.42352,"high":5.42803,"low":5.42296,"close":5.42402,"volume":341.6300048828125},{"timestamp":1742364060000,"open":5.42395,"high":5.42395,"low":5.42224,"close":5.42288,"volume":541.1500244140625},{"timestamp":1742364120000,"open":5.42288,"high":5.42382,"low":5.42274,"close":5.42317,"volume":1034.9000244140625},{"timestamp":1742364180000,"open":5.42332,"high":5.42386,"low":5.42305,"close":5.42343,"volume":920.3499755859375},{"timestamp":1742364240000,"open":5.42342,"high":5.42342,"low":5.42239,"close":5.42325,"volume":353.3800048828125},{"timestamp":1742364300000,"open":5.42313,"high":5.42356,"low":5.4225,"close":5.42251,"volume":323.8999938964844},{"timestamp":1742364360000,"open":5.4225,"high":5.42716,"low":5.42235,"close":5.42695,"volume":338.5799865722656},{"timestamp":1742364420000,"open":5.42681,"high":5.42682,"low":5.42639,"close":5.42665,"volume":68.08000183105469},{"timestamp":1742364480000,"open":5.42656,"high":5.42668,"low":5.42636,"close":5.42666,"volume":53.279998779296875},{"timestamp":1742364540000,"open":5.42676,"high":5.42704,"low":5.42217,"close":5.42217,"volume":292.1000061035156},{"timestamp":1742364600000,"open":5.42217,"high":5.42231,"low":5.42187,"close":5.42187,"volume":233.0500030517578},{"timestamp":1742364660000,"open":5.42187,"high":5.42208,"low":5.42162,"close":5.42177,"volume":109.58999633789062},{"timestamp":1742364720000,"open":5.42256,"high":5.42658,"low":5.42256,"close":5.42621,"volume":139.1300048828125},{"timestamp":1742364780000,"open":5.42613,"high":5.42616,"low":5.42542,"close":5.42588,"volume":117.44999694824219},{"timestamp":1742364840000,"open":5.42573,"high":5.42927,"low":5.42473,"close":5.42648,"volume":311.94000244140625},{"timestamp":1742364900000,"open":5.42648,"high":5.43097,"low":5.42343,"close":5.4268,"volume":333.69000244140625},{"timestamp":1742364960000,"open":5.4268,"high":5.42912,"low":5.42318,"close":5.42517,"volume":401.9100036621094},{"timestamp":1742365020000,"open":5.42504,"high":5.42771,"low":5.42491,"close":5.42497,"volume":343.5},{"timestamp":1742365080000,"open":5.42511,"high":5.42745,"low":5.4244,"close":5.42728,"volume":536.8300170898438},{"timestamp":1742365140000,"open":5.42728,"high":5.42755,"low":5.42503,"close":5.42677,"volume":439.1099853515625},{"timestamp":1742365200000,"open":5.42662,"high":5.42753,"low":5.42332,"close":5.42335,"volume":389.04998779296875},{"timestamp":1742365260000,"open":5.42347,"high":5.4251,"low":5.42301,"close":5.4251,"volume":410.0299987792969},{"timestamp":1742365320000,"open":5.42489,"high":5.42527,"low":5.42489,"close":5.42516,"volume":224.9600067138672},{"timestamp":1742365380000,"open":5.42503,"high":5.42638,"low":5.42433,"close":5.42453,"volume":658.1400146484375},{"timestamp":1742365440000,"open":5.42446,"high":5.42459,"low":5.42429,"close":5.42444,"volume":269.3599853515625},{"timestamp":1742365500000,"open":5.42444,"high":5.42662,"low":5.42424,"close":5.42628,"volume":445.05999755859375},{"timestamp":1742365560000,"open":5.42625,"high":5.42737,"low":5.4261,"close":5.427,"volume":570.2999877929688},{"timestamp":1742365620000,"open":5.42699,"high":5.42963,"low":5.42699,"close":5.42923,"volume":375.94000244140625},{"timestamp":1742365680000,"open":5.4292,"high":5.43088,"low":5.4289,"close":5.43074,"volume":188.52000427246094},{"timestamp":1742365740000,"open":5.43086,"high":5.43284,"low":5.43039,"close":5.43284,"volume":293.04998779296875},{"timestamp":1742365800000,"open":5.43254,"high":5.43335,"low":5.43157,"close":5.4329,"volume":449.95001220703125},{"timestamp":1742365860000,"open":5.4329,"high":5.43291,"low":5.43046,"close":5.43084,"volume":218.10000610351562},{"timestamp":1742365920000,"open":5.43084,"high":5.43195,"low":5.43067,"close":5.43154,"volume":134.25999450683594},{"timestamp":1742365980000,"open":5.43154,"high":5.43176,"low":5.4303,"close":5.43041,"volume":277.260009765625},{"timestamp":1742366040000,"open":5.43041,"high":5.43054,"low":5.42906,"close":5.42935,"volume":247.75999450683594},{"timestamp":1742366100000,"open":5.42935,"high":5.42935,"low":5.42791,"close":5.4282,"volume":550.5700073242188},{"timestamp":1742366160000,"open":5.4282,"high":5.42935,"low":5.4282,"close":5.42935,"volume":18.75},{"timestamp":1742366220000,"open":5.42918,"high":5.42918,"low":5.42119,"close":5.42208,"volume":258.760009765625},{"timestamp":1742366280000,"open":5.4219,"high":5.42375,"low":5.4219,"close":5.42366,"volume":236.8699951171875},{"timestamp":1742366340000,"open":5.42378,"high":5.42447,"low":5.42375,"close":5.42384,"volume":257.7099914550781},{"timestamp":1742366400000,"open":5.42385,"high":5.42681,"low":5.42384,"close":5.42658,"volume":424.3800048828125},{"timestamp":1742366460000,"open":5.42658,"high":5.42783,"low":5.42658,"close":5.4278,"volume":353.4800109863281},{"timestamp":1742366520000,"open":5.42781,"high":5.4282,"low":5.42722,"close":5.42808,"volume":264.6099853515625},{"timestamp":1742366580000,"open":5.42807,"high":5.42807,"low":5.42615,"close":5.42619,"volume":405.82000732421875},{"timestamp":1742366640000,"open":5.4262,"high":5.42656,"low":5.42574,"close":5.42603,"volume":447.30999755859375},{"timestamp":1742366700000,"open":5.42603,"high":5.42603,"low":5.42561,"close":5.42576,"volume":223.11000061035156},{"timestamp":1742366760000,"open":5.42561,"high":5.42561,"low":5.4243,"close":5.42439,"volume":252.8000030517578},{"timestamp":1742366820000,"open":5.42439,"high":5.42478,"low":5.42425,"close":5.42427,"volume":79},{"timestamp":1742366880000,"open":5.42446,"high":5.42457,"low":5.42425,"close":5.42444,"volume":137.22999572753906},{"timestamp":1742366940000,"open":5.42439,"high":5.42497,"low":5.42433,"close":5.4245,"volume":213.19000244140625},{"timestamp":1742367000000,"open":5.42464,"high":5.42464,"low":5.42308,"close":5.42413,"volume":178.61000061035156},{"timestamp":1742367060000,"open":5.42427,"high":5.42476,"low":5.42395,"close":5.42455,"volume":139.1300048828125},{"timestamp":1742367120000,"open":5.42474,"high":5.4251,"low":5.42454,"close":5.42467,"volume":197.47000122070312},{"timestamp":1742367180000,"open":5.42457,"high":5.42457,"low":5.42427,"close":5.42427,"volume":134.27000427246094},{"timestamp":1742367240000,"open":5.42427,"high":5.42482,"low":5.42427,"close":5.42429,"volume":179.58999633789062},{"timestamp":1742367300000,"open":5.42427,"high":5.42463,"low":5.42395,"close":5.42408,"volume":91.76000213623047},{"timestamp":1742367360000,"open":5.42419,"high":5.4242,"low":5.42208,"close":5.42246,"volume":173.66000366210938},{"timestamp":1742367420000,"open":5.42245,"high":5.4251,"low":5.42245,"close":5.42498,"volume":177.66000366210938},{"timestamp":1742367480000,"open":5.42505,"high":5.42628,"low":5.42452,"close":5.42628,"volume":406.6199951171875},{"timestamp":1742367540000,"open":5.42626,"high":5.42739,"low":5.42308,"close":5.4263,"volume":334.55999755859375},{"timestamp":1742367600000,"open":5.42631,"high":5.42763,"low":5.42421,"close":5.42729,"volume":617.6599731445312},{"timestamp":1742367660000,"open":5.42712,"high":5.429,"low":5.42712,"close":5.42853,"volume":569.7000122070312},{"timestamp":1742367720000,"open":5.42853,"high":5.42905,"low":5.42816,"close":5.42825,"volume":373.3599853515625},{"timestamp":1742367780000,"open":5.42825,"high":5.43064,"low":5.42803,"close":5.42902,"volume":328.6300048828125},{"timestamp":1742367840000,"open":5.42905,"high":5.42968,"low":5.42824,"close":5.42835,"volume":174.66000366210938},{"timestamp":1742367900000,"open":5.42824,"high":5.42911,"low":5.42824,"close":5.42899,"volume":263.44000244140625},{"timestamp":1742367960000,"open":5.42899,"high":5.42937,"low":5.4286,"close":5.42863,"volume":139.27999877929688},{"timestamp":1742368020000,"open":5.42863,"high":5.42878,"low":5.42639,"close":5.42667,"volume":272.6099853515625},{"timestamp":1742368080000,"open":5.42666,"high":5.42913,"low":5.42666,"close":5.42903,"volume":271.5},{"timestamp":1742368140000,"open":5.42939,"high":5.43027,"low":5.42759,"close":5.42994,"volume":352.30999755859375},{"timestamp":1742368200000,"open":5.42994,"high":5.43068,"low":5.42919,"close":5.42964,"volume":231.8699951171875},{"timestamp":1742368260000,"open":5.42954,"high":5.43103,"low":5.42898,"close":5.43011,"volume":385.82000732421875},{"timestamp":1742368320000,"open":5.43003,"high":5.43052,"low":5.42936,"close":5.42957,"volume":350.2699890136719},{"timestamp":1742368380000,"open":5.42957,"high":5.4315,"low":5.42918,"close":5.4315,"volume":301.5299987792969},{"timestamp":1742368440000,"open":5.43127,"high":5.43168,"low":5.43065,"close":5.43154,"volume":357.94000244140625},{"timestamp":1742368500000,"open":5.43153,"high":5.4341,"low":5.43153,"close":5.43376,"volume":328.69000244140625},{"timestamp":1742368560000,"open":5.43377,"high":5.4341,"low":5.43203,"close":5.43232,"volume":400.79998779296875},{"timestamp":1742368620000,"open":5.43231,"high":5.43231,"low":5.43159,"close":5.43192,"volume":222.75},{"timestamp":1742368680000,"open":5.43192,"high":5.43256,"low":5.43175,"close":5.43186,"volume":244.00999450683594},{"timestamp":1742368740000,"open":5.43196,"high":5.43223,"low":5.4307,"close":5.43096,"volume":379.1700134277344},{"timestamp":1742368800000,"open":5.4311,"high":5.43116,"low":5.42911,"close":5.42926,"volume":435.17999267578125},{"timestamp":1742368860000,"open":5.42918,"high":5.43034,"low":5.42918,"close":5.43013,"volume":254.55999755859375},{"timestamp":1742368920000,"open":5.43013,"high":5.43121,"low":5.43001,"close":5.43086,"volume":478.57000732421875},{"timestamp":1742368980000,"open":5.4309,"high":5.43248,"low":5.43077,"close":5.43197,"volume":462.0299987792969},{"timestamp":1742369040000,"open":5.43196,"high":5.43244,"low":5.42807,"close":5.42853,"volume":169.97000122070312},{"timestamp":1742369100000,"open":5.42866,"high":5.42956,"low":5.42817,"close":5.42938,"volume":406.8900146484375},{"timestamp":1742369160000,"open":5.42938,"high":5.42942,"low":5.42804,"close":5.42906,"volume":246.50999450683594},{"timestamp":1742369220000,"open":5.42908,"high":5.43115,"low":5.42864,"close":5.43115,"volume":177.2100067138672},{"timestamp":1742369280000,"open":5.43119,"high":5.43194,"low":5.43088,"close":5.43088,"volume":711},{"timestamp":1742369340000,"open":5.4308,"high":5.43303,"low":5.4308,"close":5.43271,"volume":623.4400024414062},{"timestamp":1742369400000,"open":5.43272,"high":5.4347,"low":5.43212,"close":5.4347,"volume":516.0399780273438},{"timestamp":1742369460000,"open":5.43552,"high":5.43748,"low":5.4347,"close":5.4374,"volume":509.30999755859375},{"timestamp":1742369520000,"open":5.43739,"high":5.4394,"low":5.43736,"close":5.43929,"volume":727.5599975585938},{"timestamp":1742369580000,"open":5.43918,"high":5.44011,"low":5.43837,"close":5.43997,"volume":167.52999877929688},{"timestamp":1742369640000,"open":5.43991,"high":5.44163,"low":5.43846,"close":5.44154,"volume":488.5799865722656},{"timestamp":1742369700000,"open":5.44132,"high":5.44376,"low":5.44132,"close":5.44368,"volume":543.510009765625},{"timestamp":1742369760000,"open":5.4433,"high":5.44505,"low":5.44281,"close":5.44284,"volume":507.8699951171875},{"timestamp":1742369820000,"open":5.44315,"high":5.44412,"low":5.44004,"close":5.44341,"volume":592.02001953125},{"timestamp":1742369880000,"open":5.44357,"high":5.44359,"low":5.44061,"close":5.44064,"volume":531.6300048828125},{"timestamp":1742369940000,"open":5.44067,"high":5.44609,"low":5.4403,"close":5.44587,"volume":463.32000732421875},{"timestamp":1742370000000,"open":5.44585,"high":5.44585,"low":5.44102,"close":5.44557,"volume":491.0400085449219},{"timestamp":1742370060000,"open":5.44555,"high":5.44589,"low":5.44174,"close":5.44347,"volume":438.57000732421875},{"timestamp":1742370120000,"open":5.44346,"high":5.44564,"low":5.44206,"close":5.44535,"volume":483.32000732421875},{"timestamp":1742370180000,"open":5.44558,"high":5.44732,"low":5.44492,"close":5.44716,"volume":658.0800170898438},{"timestamp":1742370240000,"open":5.44723,"high":5.44808,"low":5.44422,"close":5.44422,"volume":499.7200012207031},{"timestamp":1742370300000,"open":5.4442,"high":5.44425,"low":5.43908,"close":5.44188,"volume":642.010009765625},{"timestamp":1742370360000,"open":5.44187,"high":5.44448,"low":5.44146,"close":5.44394,"volume":801.02001953125},{"timestamp":1742370420000,"open":5.44396,"high":5.44555,"low":5.44344,"close":5.44542,"volume":533.5},{"timestamp":1742370480000,"open":5.44542,"high":5.4476,"low":5.44496,"close":5.44496,"volume":530.1400146484375},{"timestamp":1742370540000,"open":5.44456,"high":5.44456,"low":5.43947,"close":5.44022,"volume":1295.469970703125},{"timestamp":1742370600000,"open":5.44016,"high":5.441,"low":5.43549,"close":5.43562,"volume":670.22998046875},{"timestamp":1742370660000,"open":5.43561,"high":5.43687,"low":5.43508,"close":5.4355,"volume":602.9099731445312},{"timestamp":1742370720000,"open":5.43548,"high":5.43736,"low":5.43527,"close":5.43654,"volume":404.9100036621094},{"timestamp":1742370780000,"open":5.43655,"high":5.43731,"low":5.43588,"close":5.4372,"volume":552.4199829101562},{"timestamp":1742370840000,"open":5.43721,"high":5.44072,"low":5.43587,"close":5.44043,"volume":466.2900085449219},{"timestamp":1742370900000,"open":5.44062,"high":5.44136,"low":5.43809,"close":5.43864,"volume":534.5999755859375},{"timestamp":1742370960000,"open":5.43859,"high":5.44172,"low":5.43754,"close":5.44042,"volume":632.6099853515625},{"timestamp":1742371020000,"open":5.44043,"high":5.4431,"low":5.44035,"close":5.44196,"volume":602.9099731445312},{"timestamp":1742371080000,"open":5.44195,"high":5.44392,"low":5.44158,"close":5.44271,"volume":614.7899780273438},{"timestamp":1742371140000,"open":5.44253,"high":5.44365,"low":5.44175,"close":5.44215,"volume":495.989990234375},{"timestamp":1742371200000,"open":5.44226,"high":5.44358,"low":5.44055,"close":5.44348,"volume":736.5599975585938},{"timestamp":1742371260000,"open":5.44343,"high":5.44578,"low":5.44259,"close":5.44578,"volume":455.3999938964844},{"timestamp":1742371320000,"open":5.44585,"high":5.44782,"low":5.44525,"close":5.44674,"volume":564.2999877929688},{"timestamp":1742371380000,"open":5.44667,"high":5.44744,"low":5.44644,"close":5.44704,"volume":506.8800048828125},{"timestamp":1742371440000,"open":5.44703,"high":5.44926,"low":5.44666,"close":5.44922,"volume":510.8399963378906},{"timestamp":1742371500000,"open":5.44912,"high":5.45046,"low":5.44858,"close":5.44931,"volume":364.32000732421875},{"timestamp":1742371560000,"open":5.44937,"high":5.45102,"low":5.44725,"close":5.44725,"volume":584.0999755859375},{"timestamp":1742371620000,"open":5.4472,"high":5.44854,"low":5.44598,"close":5.44663,"volume":365.30999755859375},{"timestamp":1742371680000,"open":5.44667,"high":5.44763,"low":5.44605,"close":5.44735,"volume":424.7099914550781},{"timestamp":1742371740000,"open":5.44735,"high":5.44828,"low":5.44658,"close":5.44779,"volume":323.7300109863281},{"timestamp":1742371800000,"open":5.44755,"high":5.44782,"low":5.44648,"close":5.4475,"volume":362.3399963378906},{"timestamp":1742371860000,"open":5.44753,"high":5.44787,"low":5.44636,"close":5.44731,"volume":387.0899963378906},{"timestamp":1742371920000,"open":5.44743,"high":5.44826,"low":5.44628,"close":5.44811,"volume":321.75},{"timestamp":1742371980000,"open":5.44808,"high":5.4485,"low":5.44533,"close":5.44541,"volume":461.3399963378906},{"timestamp":1742372040000,"open":5.44539,"high":5.44604,"low":5.44243,"close":5.4428,"volume":952},{"timestamp":1742372100000,"open":5.44283,"high":5.44327,"low":5.44224,"close":5.4427,"volume":861.530029296875},{"timestamp":1742372160000,"open":5.4428,"high":5.44295,"low":5.44151,"close":5.44239,"volume":951.4099731445312},{"timestamp":1742372220000,"open":5.44239,"high":5.44468,"low":5.442,"close":5.44403,"volume":723.489990234375},{"timestamp":1742372280000,"open":5.44403,"high":5.44419,"low":5.44307,"close":5.4431,"volume":543.510009765625},{"timestamp":1742372340000,"open":5.44306,"high":5.44403,"low":5.44228,"close":5.44384,"volume":712.7999877929688},{"timestamp":1742372400000,"open":5.44344,"high":5.44362,"low":5.43852,"close":5.43882,"volume":508.8599853515625},{"timestamp":1742372460000,"open":5.43879,"high":5.43897,"low":5.43744,"close":5.43752,"volume":538.5599975585938},{"timestamp":1742372520000,"open":5.43752,"high":5.43903,"low":5.43735,"close":5.43895,"volume":596.969970703125},{"timestamp":1742372580000,"open":5.43895,"high":5.44002,"low":5.43879,"close":5.43945,"volume":400.95001220703125},{"timestamp":1742372640000,"open":5.4394,"high":5.4396,"low":5.43812,"close":5.43943,"volume":290.07000732421875},{"timestamp":1742372700000,"open":5.4393,"high":5.43969,"low":5.4377,"close":5.43837,"volume":237.60000610351562},{"timestamp":1742372760000,"open":5.43832,"high":5.43832,"low":5.43679,"close":5.4382,"volume":308.8800048828125},{"timestamp":1742372820000,"open":5.43808,"high":5.43851,"low":5.43738,"close":5.43813,"volume":408.8699951171875},{"timestamp":1742372880000,"open":5.43814,"high":5.43998,"low":5.43811,"close":5.43903,"volume":706.8599853515625},{"timestamp":1742372940000,"open":5.43905,"high":5.43968,"low":5.43855,"close":5.43893,"volume":696.9600219726562},{"timestamp":1742373000000,"open":5.43888,"high":5.44203,"low":5.43884,"close":5.44203,"volume":503.9200134277344},{"timestamp":1742373060000,"open":5.44188,"high":5.44452,"low":5.44138,"close":5.44242,"volume":504.8999938964844},{"timestamp":1742373120000,"open":5.44241,"high":5.44287,"low":5.44203,"close":5.44259,"volume":260.3699951171875},{"timestamp":1742373180000,"open":5.44259,"high":5.44259,"low":5.44147,"close":5.44147,"volume":62.369998931884766},{"timestamp":1742373240000,"open":5.44147,"high":5.44283,"low":5.44138,"close":5.44272,"volume":236.61000061035156},{"timestamp":1742373300000,"open":5.44272,"high":5.44382,"low":5.44272,"close":5.44353,"volume":382.1400146484375},{"timestamp":1742373360000,"open":5.44358,"high":5.44543,"low":5.44332,"close":5.44366,"volume":529.1500244140625},{"timestamp":1742373420000,"open":5.44365,"high":5.44549,"low":5.44345,"close":5.44439,"volume":396},{"timestamp":1742373480000,"open":5.44438,"high":5.44477,"low":5.44213,"close":5.44392,"volume":484.1099853515625},{"timestamp":1742373540000,"open":5.44397,"high":5.44564,"low":5.44294,"close":5.4451,"volume":143.5500030517578},{"timestamp":1742373600000,"open":5.44509,"high":5.44598,"low":5.44489,"close":5.44528,"volume":282.1499938964844},{"timestamp":1742373660000,"open":5.44534,"high":5.44534,"low":5.44399,"close":5.44509,"volume":185.1300048828125},{"timestamp":1742373720000,"open":5.44503,"high":5.44674,"low":5.44497,"close":5.44602,"volume":212.85000610351562},{"timestamp":1742373780000,"open":5.44603,"high":5.44718,"low":5.44569,"close":5.44681,"volume":347.489990234375},{"timestamp":1742373840000,"open":5.44683,"high":5.44731,"low":5.44631,"close":5.44714,"volume":368.2799987792969},{"timestamp":1742373900000,"open":5.44708,"high":5.44731,"low":5.44671,"close":5.44692,"volume":222.75},{"timestamp":1742373960000,"open":5.44699,"high":5.44699,"low":5.44545,"close":5.44546,"volume":279.17999267578125},{"timestamp":1742374020000,"open":5.4454,"high":5.44572,"low":5.44376,"close":5.44411,"volume":379.1700134277344},{"timestamp":1742374080000,"open":5.44437,"high":5.44448,"low":5.44258,"close":5.44372,"volume":603.9000244140625},{"timestamp":1742374140000,"open":5.4437,"high":5.44449,"low":5.44292,"close":5.4437,"volume":735.5700073242188},{"timestamp":1742374200000,"open":5.4437,"high":5.44384,"low":5.44246,"close":5.44352,"volume":487.0799865722656},{"timestamp":1742374260000,"open":5.44354,"high":5.44377,"low":5.44245,"close":5.44377,"volume":433.6199951171875},{"timestamp":1742374320000,"open":5.44377,"high":5.44377,"low":5.441,"close":5.44111,"volume":540.5399780273438},{"timestamp":1742374380000,"open":5.44116,"high":5.44116,"low":5.44041,"close":5.44075,"volume":559.3499755859375},{"timestamp":1742374440000,"open":5.44065,"high":5.44079,"low":5.43927,"close":5.43933,"volume":501.92999267578125},{"timestamp":1742374500000,"open":5.43946,"high":5.44029,"low":5.43918,"close":5.44009,"volume":350.4599914550781},{"timestamp":1742374560000,"open":5.43983,"high":5.44099,"low":5.43952,"close":5.43987,"volume":192.05999755859375},{"timestamp":1742374620000,"open":5.43987,"high":5.44,"low":5.43952,"close":5.43994,"volume":200.97000122070312},{"timestamp":1742374680000,"open":5.43965,"high":5.44012,"low":5.43926,"close":5.43934,"volume":350.4599914550781},{"timestamp":1742374740000,"open":5.43933,"high":5.43933,"low":5.43815,"close":5.43868,"volume":308.8800048828125},{"timestamp":1742374800000,"open":5.43869,"high":5.43927,"low":5.43805,"close":5.43913,"volume":272.25},{"timestamp":1742374860000,"open":5.43914,"high":5.44025,"low":5.43836,"close":5.43979,"volume":224.72999572753906},{"timestamp":1742374920000,"open":5.43979,"high":5.44015,"low":5.43829,"close":5.43871,"volume":194.0399932861328},{"timestamp":1742374980000,"open":5.43872,"high":5.43987,"low":5.43777,"close":5.43987,"volume":481.1400146484375},{"timestamp":1742375040000,"open":5.43995,"high":5.44336,"low":5.43994,"close":5.44308,"volume":445.9599914550781},{"timestamp":1742375100000,"open":5.44309,"high":5.44363,"low":5.44265,"close":5.44268,"volume":555.3900146484375},{"timestamp":1742375160000,"open":5.4427,"high":5.44273,"low":5.44203,"close":5.4426,"volume":187.11000061035156},{"timestamp":1742375220000,"open":5.4426,"high":5.44263,"low":5.44074,"close":5.44087,"volume":166.32000732421875},{"timestamp":1742375280000,"open":5.44086,"high":5.44086,"low":5.4397,"close":5.44013,"volume":314.82000732421875},{"timestamp":1742375340000,"open":5.44011,"high":5.44076,"low":5.44011,"close":5.4404,"volume":154.44000244140625},{"timestamp":1742375400000,"open":5.4404,"high":5.44181,"low":5.44014,"close":5.44078,"volume":193.0500030517578},{"timestamp":1742375460000,"open":5.44067,"high":5.44175,"low":5.4402,"close":5.44103,"volume":276.2099914550781},{"timestamp":1742375520000,"open":5.44104,"high":5.44205,"low":5.44031,"close":5.44054,"volume":390.05999755859375},{"timestamp":1742375580000,"open":5.44039,"high":5.44161,"low":5.43984,"close":5.44095,"volume":395.010009765625},{"timestamp":1742375640000,"open":5.44095,"high":5.44193,"low":5.44085,"close":5.44176,"volume":674.1900024414062},{"timestamp":1742375700000,"open":5.44176,"high":5.4418,"low":5.44026,"close":5.44038,"volume":546.47998046875},{"timestamp":1742375760000,"open":5.44039,"high":5.44147,"low":5.43973,"close":5.44031,"volume":382.1400146484375},{"timestamp":1742375820000,"open":5.4403,"high":5.44096,"low":5.43897,"close":5.43921,"volume":501.92999267578125},{"timestamp":1742375880000,"open":5.43964,"high":5.44073,"low":5.4389,"close":5.44014,"volume":436.5899963378906},{"timestamp":1742375940000,"open":5.44013,"high":5.44056,"low":5.44008,"close":5.44021,"volume":294.0299987792969},{"timestamp":1742376000000,"open":5.4402,"high":5.4402,"low":5.43843,"close":5.43843,"volume":98.01000213623047},{"timestamp":1742376060000,"open":5.43834,"high":5.44035,"low":5.43834,"close":5.44025,"volume":225.72000122070312},{"timestamp":1742376120000,"open":5.44026,"high":5.44071,"low":5.4397,"close":5.44071,"volume":317.7900085449219},{"timestamp":1742376180000,"open":5.4407,"high":5.44071,"low":5.43825,"close":5.43898,"volume":474.2099914550781},{"timestamp":1742376240000,"open":5.43898,"high":5.43977,"low":5.4382,"close":5.43937,"volume":668.25},{"timestamp":1742376300000,"open":5.43936,"high":5.44049,"low":5.43877,"close":5.44015,"volume":528.6599731445312},{"timestamp":1742376360000,"open":5.44015,"high":5.44048,"low":5.43844,"close":5.43869,"volume":666.27001953125},{"timestamp":1742376420000,"open":5.43871,"high":5.43904,"low":5.43865,"close":5.4387,"volume":557.3699951171875},{"timestamp":1742376480000,"open":5.43871,"high":5.43909,"low":5.43852,"close":5.43894,"volume":93.05999755859375},{"timestamp":1742376540000,"open":5.43894,"high":5.439,"low":5.43721,"close":5.43729,"volume":166.32000732421875},{"timestamp":1742376600000,"open":5.43728,"high":5.43728,"low":5.43462,"close":5.43462,"volume":270.2699890136719},{"timestamp":1742376660000,"open":5.43456,"high":5.43456,"low":5.43366,"close":5.43366,"volume":252.4499969482422},{"timestamp":1742376720000,"open":5.43368,"high":5.43462,"low":5.433,"close":5.43462,"volume":282.1499938964844},{"timestamp":1742376780000,"open":5.43463,"high":5.43854,"low":5.43453,"close":5.43577,"volume":473.2200012207031},{"timestamp":1742376840000,"open":5.43601,"high":5.43684,"low":5.43592,"close":5.43678,"volume":79.19999694824219},{"timestamp":1742376900000,"open":5.43688,"high":5.43688,"low":5.43541,"close":5.43559,"volume":345.510009765625},{"timestamp":1742376960000,"open":5.43561,"high":5.43628,"low":5.43495,"close":5.43495,"volume":423.7200012207031},{"timestamp":1742377020000,"open":5.43494,"high":5.43763,"low":5.43475,"close":5.43551,"volume":585.5800170898438},{"timestamp":1742377080000,"open":5.43551,"high":5.43626,"low":5.4352,"close":5.4358,"volume":612.8099975585938},{"timestamp":1742377140000,"open":5.43583,"high":5.43784,"low":5.43515,"close":5.43777,"volume":372.239990234375},{"timestamp":1742377200000,"open":5.43779,"high":5.43781,"low":5.4357,"close":5.43699,"volume":487.0799865722656},{"timestamp":1742377260000,"open":5.437,"high":5.43944,"low":5.43691,"close":5.43897,"volume":470.29998779296875},{"timestamp":1742377320000,"open":5.439,"high":5.43904,"low":5.43737,"close":5.43757,"volume":349.3699951171875},{"timestamp":1742377380000,"open":5.43738,"high":5.43753,"low":5.43708,"close":5.43729,"volume":481.1400146484375},{"timestamp":1742377440000,"open":5.43735,"high":5.43808,"low":5.43574,"close":5.43574,"volume":399.9599914550781},{"timestamp":1742377500000,"open":5.43574,"high":5.43641,"low":5.43534,"close":5.43634,"volume":360.3599853515625},{"timestamp":1742377560000,"open":5.43634,"high":5.43639,"low":5.43588,"close":5.43592,"volume":288.0899963378906},{"timestamp":1742377620000,"open":5.43594,"high":5.4368,"low":5.43459,"close":5.43628,"volume":415.79998779296875},{"timestamp":1742377680000,"open":5.43634,"high":5.43787,"low":5.43633,"close":5.43764,"volume":692.010009765625},{"timestamp":1742377740000,"open":5.43764,"high":5.43795,"low":5.43623,"close":5.43794,"volume":414.80999755859375},{"timestamp":1742377800000,"open":5.43794,"high":5.43822,"low":5.43606,"close":5.43622,"volume":432.6300048828125},{"timestamp":1742377860000,"open":5.43623,"high":5.43833,"low":5.43573,"close":5.43808,"volume":385.1099853515625},{"timestamp":1742377920000,"open":5.43812,"high":5.43815,"low":5.438,"close":5.43804,"volume":145.52999877929688},{"timestamp":1742377980000,"open":5.43823,"high":5.43829,"low":5.43562,"close":5.43617,"volume":524.7000122070312},{"timestamp":1742378040000,"open":5.43613,"high":5.43717,"low":5.43613,"close":5.43715,"volume":424.7099914550781},{"timestamp":1742378100000,"open":5.43717,"high":5.43745,"low":5.43596,"close":5.4366,"volume":400.95001220703125},{"timestamp":1742378160000,"open":5.43658,"high":5.43673,"low":5.43631,"close":5.4367,"volume":464.30999755859375},{"timestamp":1742378220000,"open":5.43669,"high":5.43689,"low":5.43386,"close":5.4352,"volume":319.7699890136719},{"timestamp":1742378280000,"open":5.43501,"high":5.43683,"low":5.43498,"close":5.4362,"volume":293.0400085449219},{"timestamp":1742378340000,"open":5.4362,"high":5.43657,"low":5.43554,"close":5.43565,"volume":306.8999938964844},{"timestamp":1742378400000,"open":5.43596,"high":5.43804,"low":5.43563,"close":5.43604,"volume":456.3900146484375},{"timestamp":1742378460000,"open":5.43603,"high":5.43801,"low":5.43601,"close":5.4378,"volume":139.58999633789062},{"timestamp":1742378520000,"open":5.43781,"high":5.43863,"low":5.43657,"close":5.43714,"volume":291.05999755859375},{"timestamp":1742378580000,"open":5.43643,"high":5.4385,"low":5.43508,"close":5.43816,"volume":386.1000061035156},{"timestamp":1742378640000,"open":5.43816,"high":5.43976,"low":5.43811,"close":5.43954,"volume":344.5199890136719},{"timestamp":1742378700000,"open":5.43945,"high":5.43996,"low":5.43861,"close":5.43985,"volume":311.8500061035156},{"timestamp":1742378760000,"open":5.43985,"high":5.44054,"low":5.43773,"close":5.43861,"volume":203.94000244140625},{"timestamp":1742378820000,"open":5.43854,"high":5.44086,"low":5.43784,"close":5.44076,"volume":264.3299865722656},{"timestamp":1742378880000,"open":5.44067,"high":5.44102,"low":5.44043,"close":5.44043,"volume":172.25999450683594},{"timestamp":1742378940000,"open":5.44047,"high":5.44222,"low":5.44047,"close":5.44201,"volume":109.88999938964844},{"timestamp":1742379000000,"open":5.44207,"high":5.44305,"low":5.44122,"close":5.44305,"volume":231.66000366210938},{"timestamp":1742379060000,"open":5.44279,"high":5.4433,"low":5.4427,"close":5.44284,"volume":130.67999267578125},{"timestamp":1742379120000,"open":5.4428,"high":5.443,"low":5.4404,"close":5.44086,"volume":502.9200134277344},{"timestamp":1742379180000,"open":5.44088,"high":5.44212,"low":5.44079,"close":5.44193,"volume":314.82000732421875},{"timestamp":1742379240000,"open":5.44199,"high":5.44288,"low":5.44199,"close":5.44203,"volume":326.70001220703125},{"timestamp":1742379300000,"open":5.44203,"high":5.44246,"low":5.44203,"close":5.44221,"volume":201.9600067138672},{"timestamp":1742379360000,"open":5.44219,"high":5.44219,"low":5.43929,"close":5.4393,"volume":390.05999755859375},{"timestamp":1742379420000,"open":5.43929,"high":5.43929,"low":5.43911,"close":5.43919,"volume":337.5899963378906},{"timestamp":1742379480000,"open":5.43933,"high":5.43933,"low":5.43828,"close":5.43828,"volume":252.4499969482422},{"timestamp":1742379540000,"open":5.43822,"high":5.43835,"low":5.43679,"close":5.43683,"volume":423.7200012207031},{"timestamp":1742379600000,"open":5.43682,"high":5.43804,"low":5.43672,"close":5.43801,"volume":459.3599853515625},{"timestamp":1742379660000,"open":5.43798,"high":5.43801,"low":5.43664,"close":5.43665,"volume":458.3699951171875},{"timestamp":1742379720000,"open":5.43666,"high":5.43692,"low":5.43659,"close":5.4367,"volume":323.7300109863281},{"timestamp":1742379780000,"open":5.43668,"high":5.43895,"low":5.43618,"close":5.43759,"volume":577.9299926757812},{"timestamp":1742379840000,"open":5.43741,"high":5.4378,"low":5.43684,"close":5.43752,"volume":452.42999267578125},{"timestamp":1742379900000,"open":5.43755,"high":5.438,"low":5.43731,"close":5.43734,"volume":647.4600219726562},{"timestamp":1742379960000,"open":5.43767,"high":5.43848,"low":5.43716,"close":5.43847,"volume":470.25},{"timestamp":1742380020000,"open":5.43846,"high":5.43922,"low":5.43826,"close":5.439,"volume":336.6000061035156},{"timestamp":1742380080000,"open":5.43902,"high":5.44005,"low":5.43827,"close":5.43981,"volume":347.489990234375},{"timestamp":1742380140000,"open":5.43975,"high":5.43982,"low":5.43765,"close":5.43766,"volume":382.1400146484375},{"timestamp":1742380200000,"open":5.43767,"high":5.43991,"low":5.43688,"close":5.43978,"volume":504.8999938964844},{"timestamp":1742380260000,"open":5.43978,"high":5.43983,"low":5.43872,"close":5.43976,"volume":594.989990234375},{"timestamp":1742380320000,"open":5.43856,"high":5.43872,"low":5.43769,"close":5.43811,"volume":488.07000732421875},{"timestamp":1742380380000,"open":5.43811,"high":5.43824,"low":5.43543,"close":5.43551,"volume":299.9700012207031},{"timestamp":1742380440000,"open":5.43551,"high":5.43571,"low":5.43473,"close":5.43571,"volume":358.3800048828125},{"timestamp":1742380500000,"open":5.43571,"high":5.43611,"low":5.43558,"close":5.4361,"volume":169.2899932861328},{"timestamp":1742380560000,"open":5.4361,"high":5.43662,"low":5.43599,"close":5.43661,"volume":121.7699966430664},{"timestamp":1742380620000,"open":5.43661,"high":5.43662,"low":5.4364,"close":5.43644,"volume":326.70001220703125},{"timestamp":1742380680000,"open":5.43644,"high":5.43716,"low":5.43629,"close":5.43668,"volume":252.4499969482422},{"timestamp":1742380740000,"open":5.4367,"high":5.43805,"low":5.4367,"close":5.43729,"volume":344.5199890136719},{"timestamp":1742380800000,"open":5.43723,"high":5.43839,"low":5.43693,"close":5.43788,"volume":302.94000244140625},{"timestamp":1742380860000,"open":5.43788,"high":5.43788,"low":5.43643,"close":5.43696,"volume":294.0299987792969},{"timestamp":1742380920000,"open":5.43696,"high":5.43697,"low":5.43572,"close":5.43619,"volume":436.5899963378906},{"timestamp":1742380980000,"open":5.43618,"high":5.43686,"low":5.43529,"close":5.43532,"volume":335.6099853515625},{"timestamp":1742381040000,"open":5.43532,"high":5.43652,"low":5.43454,"close":5.43497,"volume":496.9800109863281},{"timestamp":1742381100000,"open":5.43462,"high":5.43541,"low":5.43371,"close":5.43466,"volume":508.8599853515625},{"timestamp":1742381160000,"open":5.43448,"high":5.43479,"low":5.43428,"close":5.43454,"volume":493.0199890136719},{"timestamp":1742381220000,"open":5.43457,"high":5.43575,"low":5.43386,"close":5.43418,"volume":311.8500061035156},{"timestamp":1742381280000,"open":5.43425,"high":5.43499,"low":5.43424,"close":5.43484,"volume":268.2900085449219},{"timestamp":1742381340000,"open":5.43484,"high":5.43535,"low":5.43384,"close":5.43491,"volume":418.7699890136719},{"timestamp":1742381400000,"open":5.43491,"high":5.43548,"low":5.434,"close":5.43533,"volume":284.1300048828125},{"timestamp":1742381460000,"open":5.43534,"high":5.43738,"low":5.43521,"close":5.4373,"volume":353.67999267578125},{"timestamp":1742381520000,"open":5.4373,"high":5.4373,"low":5.43621,"close":5.43624,"volume":377.7799987792969},{"timestamp":1742381580000,"open":5.43625,"high":5.43668,"low":5.4358,"close":5.43587,"volume":553.1599731445312},{"timestamp":1742381640000,"open":5.43587,"high":5.43662,"low":5.43488,"close":5.4366,"volume":497.8900146484375},{"timestamp":1742381700000,"open":5.43659,"high":5.43808,"low":5.43659,"close":5.43808,"volume":504.510009765625},{"timestamp":1742381760000,"open":5.43808,"high":5.43938,"low":5.43795,"close":5.43932,"volume":473.67999267578125},{"timestamp":1742381820000,"open":5.43936,"high":5.43946,"low":5.43933,"close":5.43941,"volume":426.69000244140625},{"timestamp":1742381880000,"open":5.43942,"high":5.43943,"low":5.43891,"close":5.43906,"volume":605.8800048828125},{"timestamp":1742381940000,"open":5.43905,"high":5.43905,"low":5.4378,"close":5.4378,"volume":275.2200012207031},{"timestamp":1742382000000,"open":5.43778,"high":5.43898,"low":5.43778,"close":5.43838,"volume":396},{"timestamp":1742382060000,"open":5.43836,"high":5.43838,"low":5.43711,"close":5.43713,"volume":285.1199951171875},{"timestamp":1742382120000,"open":5.4371,"high":5.4376,"low":5.43657,"close":5.43742,"volume":501.92999267578125},{"timestamp":1742382180000,"open":5.43758,"high":5.43772,"low":5.43618,"close":5.43618,"volume":99},{"timestamp":1742382240000,"open":5.43606,"high":5.43635,"low":5.43548,"close":5.43548,"volume":333.6300048828125},{"timestamp":1742382300000,"open":5.43548,"high":5.44182,"low":5.43548,"close":5.43938,"volume":427.67999267578125},{"timestamp":1742382360000,"open":5.43935,"high":5.44031,"low":5.43888,"close":5.43921,"volume":240.57000732421875},{"timestamp":1742382420000,"open":5.43922,"high":5.43922,"low":5.43776,"close":5.43806,"volume":170.27999877929688},{"timestamp":1742382480000,"open":5.43814,"high":5.43834,"low":5.43814,"close":5.43834,"volume":61.380001068115234},{"timestamp":1742382540000,"open":5.43835,"high":5.43835,"low":5.43752,"close":5.43759,"volume":297},{"timestamp":1742382600000,"open":5.4376,"high":5.43762,"low":5.43425,"close":5.43504,"volume":393.0299987792969},{"timestamp":1742382660000,"open":5.43503,"high":5.43503,"low":5.43348,"close":5.43387,"volume":439.55999755859375},{"timestamp":1742382720000,"open":5.43386,"high":5.43396,"low":5.43354,"close":5.4336,"volume":576.1799926757812},{"timestamp":1742382780000,"open":5.43359,"high":5.4355,"low":5.43299,"close":5.43454,"volume":424.7099914550781},{"timestamp":1742382840000,"open":5.43448,"high":5.43495,"low":5.43203,"close":5.43214,"volume":528.6599731445312},{"timestamp":1742382900000,"open":5.43211,"high":5.43438,"low":5.43211,"close":5.43383,"volume":635.5800170898438},{"timestamp":1742382960000,"open":5.43358,"high":5.43375,"low":5.43327,"close":5.43344,"volume":436.5899963378906},{"timestamp":1742383020000,"open":5.43342,"high":5.4338,"low":5.43309,"close":5.43347,"volume":359.3699951171875},{"timestamp":1742383080000,"open":5.43345,"high":5.43438,"low":5.43315,"close":5.43356,"volume":423.7200012207031},{"timestamp":1742383140000,"open":5.43355,"high":5.43402,"low":5.43353,"close":5.43402,"volume":513.8099975585938},{"timestamp":1742383200000,"open":5.43403,"high":5.43504,"low":5.43322,"close":5.43379,"volume":344.5199890136719},{"timestamp":1742383260000,"open":5.43376,"high":5.4353,"low":5.43341,"close":5.43496,"volume":219.77999877929688},{"timestamp":1742383320000,"open":5.43497,"high":5.43527,"low":5.43301,"close":5.43418,"volume":178.1999969482422},{"timestamp":1742383380000,"open":5.43407,"high":5.43662,"low":5.43348,"close":5.43493,"volume":371.25},{"timestamp":1742383440000,"open":5.43494,"high":5.43598,"low":5.43489,"close":5.43596,"volume":199.97999572753906},{"timestamp":1742383500000,"open":5.43597,"high":5.43623,"low":5.43553,"close":5.43555,"volume":444.510009765625},{"timestamp":1742383560000,"open":5.43553,"high":5.43673,"low":5.43468,"close":5.43663,"volume":344.5199890136719},{"timestamp":1742383620000,"open":5.43661,"high":5.43743,"low":5.43647,"close":5.43743,"volume":626.6699829101562},{"timestamp":1742383680000,"open":5.43739,"high":5.4375,"low":5.43683,"close":5.43699,"volume":371.25},{"timestamp":1742383740000,"open":5.437,"high":5.43734,"low":5.43679,"close":5.4373,"volume":376.20001220703125},{"timestamp":1742383800000,"open":5.43731,"high":5.4375,"low":5.43514,"close":5.43597,"volume":338.5799865722656},{"timestamp":1742383860000,"open":5.43596,"high":5.43615,"low":5.4356,"close":5.4356,"volume":172.25999450683594},{"timestamp":1742383920000,"open":5.43556,"high":5.43695,"low":5.43392,"close":5.43392,"volume":204.92999267578125},{"timestamp":1742383980000,"open":5.43379,"high":5.43434,"low":5.43351,"close":5.4337,"volume":329.6700134277344},{"timestamp":1742384040000,"open":5.43371,"high":5.43436,"low":5.43358,"close":5.43433,"volume":307.8900146484375},{"timestamp":1742384100000,"open":5.43434,"high":5.43449,"low":5.43354,"close":5.43369,"volume":175.22999572753906},{"timestamp":1742384160000,"open":5.43369,"high":5.4348,"low":5.43369,"close":5.43471,"volume":173.25},{"timestamp":1742384220000,"open":5.43445,"high":5.43562,"low":5.43445,"close":5.43561,"volume":203.9199981689453},{"timestamp":1742384280000,"open":5.4356,"high":5.43601,"low":5.43357,"close":5.43358,"volume":387.8699951171875},{"timestamp":1742384340000,"open":5.4336,"high":5.43452,"low":5.43355,"close":5.43434,"volume":135.5},{"timestamp":1742384400000,"open":5.43433,"high":5.43526,"low":5.43424,"close":5.43444,"volume":125.68000030517578},{"timestamp":1742384460000,"open":5.43442,"high":5.43472,"low":5.4341,"close":5.43443,"volume":139.58999633789062},{"timestamp":1742384520000,"open":5.43443,"high":5.43446,"low":5.43251,"close":5.43278,"volume":188.10000610351562},{"timestamp":1742384580000,"open":5.43275,"high":5.43295,"low":5.43273,"close":5.43279,"volume":181.1199951171875},{"timestamp":1742384640000,"open":5.43278,"high":5.43581,"low":5.43253,"close":5.43435,"volume":600.0700073242188},{"timestamp":1742384700000,"open":5.43436,"high":5.43578,"low":5.43419,"close":5.43485,"volume":320.07000732421875},{"timestamp":1742384760000,"open":5.43426,"high":5.43453,"low":5.43393,"close":5.4343,"volume":279.17999267578125},{"timestamp":1742384820000,"open":5.4343,"high":5.43471,"low":5.43406,"close":5.43462,"volume":261.3599853515625},{"timestamp":1742384880000,"open":5.43456,"high":5.43467,"low":5.43448,"close":5.43464,"volume":403.9200134277344},{"timestamp":1742384940000,"open":5.43466,"high":5.43466,"low":5.43128,"close":5.43144,"volume":449.4599914550781},{"timestamp":1742385000000,"open":5.43143,"high":5.4316,"low":5.43133,"close":5.43159,"volume":363.3299865722656},{"timestamp":1742385060000,"open":5.4319,"high":5.4333,"low":5.43178,"close":5.43182,"volume":380.1600036621094},{"timestamp":1742385120000,"open":5.43183,"high":5.43187,"low":5.43134,"close":5.4314,"volume":549.4500122070312},{"timestamp":1742385180000,"open":5.43149,"high":5.43165,"low":5.43119,"close":5.43163,"volume":709.8300170898438},{"timestamp":1742385240000,"open":5.43161,"high":5.43162,"low":5.42843,"close":5.42858,"volume":550.4400024414062},{"timestamp":1742385300000,"open":5.42857,"high":5.43057,"low":5.42857,"close":5.42986,"volume":471.0299987792969},{"timestamp":1742385360000,"open":5.42984,"high":5.43605,"low":5.42926,"close":5.43114,"volume":609.8400268554688},{"timestamp":1742385420000,"open":5.43099,"high":5.43142,"low":5.42784,"close":5.42812,"volume":626.6699829101562},{"timestamp":1742385480000,"open":5.42816,"high":5.43248,"low":5.42763,"close":5.43246,"volume":660.4299926757812},{"timestamp":1742385540000,"open":5.43246,"high":5.43379,"low":5.43232,"close":5.43331,"volume":533.6099853515625},{"timestamp":1742385600000,"open":5.43338,"high":5.43355,"low":5.43201,"close":5.43235,"volume":462.3299865722656},{"timestamp":1742385660000,"open":5.43234,"high":5.43385,"low":5.42786,"close":5.42804,"volume":494.010009765625},{"timestamp":1742385720000,"open":5.42833,"high":5.42982,"low":5.4283,"close":5.42852,"volume":383.1300048828125},{"timestamp":1742385780000,"open":5.42841,"high":5.42892,"low":5.42841,"close":5.42882,"volume":365.30999755859375},{"timestamp":1742385840000,"open":5.42885,"high":5.42906,"low":5.42824,"close":5.42884,"volume":304.9200134277344},{"timestamp":1742385900000,"open":5.42883,"high":5.4304,"low":5.42878,"close":5.42949,"volume":322.1199951171875},{"timestamp":1742385960000,"open":5.42948,"high":5.43295,"low":5.42948,"close":5.43295,"volume":218.10000610351562},{"timestamp":1742386020000,"open":5.43291,"high":5.43318,"low":5.43083,"close":5.433,"volume":335.5299987792969},{"timestamp":1742386080000,"open":5.43299,"high":5.43589,"low":5.43299,"close":5.43582,"volume":191.9600067138672},{"timestamp":1742386140000,"open":5.4358,"high":5.43587,"low":5.43324,"close":5.43361,"volume":344.3599853515625},{"timestamp":1742386200000,"open":5.4336,"high":5.43512,"low":5.4336,"close":5.43512,"volume":396.989990234375},{"timestamp":1742386260000,"open":5.43512,"high":5.43512,"low":5.43323,"close":5.4336,"volume":423.7200012207031},{"timestamp":1742386320000,"open":5.43357,"high":5.43366,"low":5.43268,"close":5.43279,"volume":217.8000030517578},{"timestamp":1742386380000,"open":5.43279,"high":5.43358,"low":5.43266,"close":5.43289,"volume":542.52001953125},{"timestamp":1742386440000,"open":5.43287,"high":5.43399,"low":5.43238,"close":5.43238,"volume":216.80999755859375},{"timestamp":1742386500000,"open":5.43239,"high":5.4329,"low":5.43186,"close":5.4322,"volume":546.47998046875},{"timestamp":1742386560000,"open":5.43224,"high":5.43269,"low":5.43217,"close":5.43235,"volume":302.94000244140625},{"timestamp":1742386620000,"open":5.43237,"high":5.43433,"low":5.43237,"close":5.43418,"volume":216.6199951171875},{"timestamp":1742386680000,"open":5.43422,"high":5.43726,"low":5.43422,"close":5.43506,"volume":517.3099975585938},{"timestamp":1742386740000,"open":5.4346,"high":5.43591,"low":5.43421,"close":5.43591,"volume":354.4200134277344},{"timestamp":1742386800000,"open":5.436,"high":5.43782,"low":5.43581,"close":5.43615,"volume":365.17999267578125},{"timestamp":1742386860000,"open":5.43622,"high":5.43724,"low":5.43617,"close":5.43693,"volume":261.3599853515625},{"timestamp":1742386920000,"open":5.43692,"high":5.43738,"low":5.43579,"close":5.43582,"volume":238.58999633789062},{"timestamp":1742386980000,"open":5.43581,"high":5.43588,"low":5.43402,"close":5.43427,"volume":193.0500030517578},{"timestamp":1742387040000,"open":5.43427,"high":5.43518,"low":5.43426,"close":5.43514,"volume":139.58999633789062},{"timestamp":1742387100000,"open":5.43513,"high":5.43582,"low":5.43513,"close":5.4356,"volume":145.52999877929688},{"timestamp":1742387160000,"open":5.4356,"high":5.4356,"low":5.4297,"close":5.42994,"volume":435.6000061035156},{"timestamp":1742387220000,"open":5.42987,"high":5.43083,"low":5.42958,"close":5.42961,"volume":359.3699951171875},{"timestamp":1742387280000,"open":5.42967,"high":5.43218,"low":5.42915,"close":5.4315,"volume":315.80999755859375},{"timestamp":1742387340000,"open":5.43152,"high":5.43212,"low":5.43103,"close":5.43212,"volume":252.27999877929688},{"timestamp":1742387400000,"open":5.43212,"high":5.43284,"low":5.43109,"close":5.43197,"volume":454.3999938964844},{"timestamp":1742387460000,"open":5.43204,"high":5.43287,"low":5.43133,"close":5.43163,"volume":261.3599853515625},{"timestamp":1742387520000,"open":5.43193,"high":5.4332,"low":5.43154,"close":5.43181,"volume":364.32000732421875},{"timestamp":1742387580000,"open":5.43176,"high":5.43293,"low":5.43141,"close":5.43255,"volume":292.75},{"timestamp":1742387640000,"open":5.43255,"high":5.43331,"low":5.43163,"close":5.43198,"volume":353.70001220703125},{"timestamp":1742387700000,"open":5.43187,"high":5.43213,"low":5.4316,"close":5.43179,"volume":289.0799865722656},{"timestamp":1742387760000,"open":5.43178,"high":5.43194,"low":5.43048,"close":5.43065,"volume":336.5899963378906},{"timestamp":1742387820000,"open":5.43097,"high":5.43097,"low":5.4299,"close":5.43001,"volume":323.7300109863281},{"timestamp":1742387880000,"open":5.43006,"high":5.43063,"low":5.42939,"close":5.43046,"volume":252.4499969482422},{"timestamp":1742387940000,"open":5.43046,"high":5.43129,"low":5.42976,"close":5.43078,"volume":246.50999450683594},{"timestamp":1742388000000,"open":5.43078,"high":5.43304,"low":5.43049,"close":5.43252,"volume":208.88999938964844},{"timestamp":1742388060000,"open":5.43252,"high":5.43282,"low":5.43141,"close":5.43146,"volume":161.3699951171875},{"timestamp":1742388120000,"open":5.43166,"high":5.43169,"low":5.43062,"close":5.43074,"volume":258.3900146484375},{"timestamp":1742388180000,"open":5.43074,"high":5.431,"low":5.43035,"close":5.43035,"volume":288.0899963378906},{"timestamp":1742388240000,"open":5.43034,"high":5.43055,"low":5.42824,"close":5.42987,"volume":374.2200012207031},{"timestamp":1742388300000,"open":5.42987,"high":5.43197,"low":5.42923,"close":5.4311,"volume":392.0400085449219},{"timestamp":1742388360000,"open":5.43109,"high":5.43142,"low":5.42996,"close":5.43007,"volume":151.47000122070312},{"timestamp":1742388420000,"open":5.43013,"high":5.43084,"low":5.42985,"close":5.4299,"volume":451.44000244140625},{"timestamp":1742388480000,"open":5.4299,"high":5.43002,"low":5.4288,"close":5.42979,"volume":380.1600036621094},{"timestamp":1742388540000,"open":5.4298,"high":5.42981,"low":5.42625,"close":5.42747,"volume":368.2799987792969},{"timestamp":1742388600000,"open":5.42749,"high":5.4281,"low":5.42692,"close":5.42791,"volume":335.6099853515625},{"timestamp":1742388660000,"open":5.4272,"high":5.42879,"low":5.4272,"close":5.42879,"volume":124.73999786376953},{"timestamp":1742388720000,"open":5.42899,"high":5.42901,"low":5.42879,"close":5.42899,"volume":95.04000091552734},{"timestamp":1742388780000,"open":5.42899,"high":5.42902,"low":5.42727,"close":5.42804,"volume":228.69000244140625},{"timestamp":1742388840000,"open":5.42804,"high":5.42806,"low":5.42603,"close":5.42657,"volume":408.8699951171875},{"timestamp":1742388900000,"open":5.42656,"high":5.42897,"low":5.42656,"close":5.42849,"volume":332.6400146484375},{"timestamp":1742388960000,"open":5.42849,"high":5.42885,"low":5.4279,"close":5.42815,"volume":479.1600036621094},{"timestamp":1742389020000,"open":5.42814,"high":5.42907,"low":5.42781,"close":5.42863,"volume":440.0199890136719},{"timestamp":1742389080000,"open":5.42839,"high":5.42869,"low":5.42593,"close":5.42868,"volume":327.69000244140625},{"timestamp":1742389140000,"open":5.42868,"high":5.4296,"low":5.42816,"close":5.42864,"volume":316.79998779296875},{"timestamp":1742389200000,"open":5.42861,"high":5.43,"low":5.42861,"close":5.42923,"volume":274.2300109863281},{"timestamp":1742389260000,"open":5.42923,"high":5.42997,"low":5.42853,"close":5.42916,"volume":291.05999755859375},{"timestamp":1742389320000,"open":5.42919,"high":5.4297,"low":5.42853,"close":5.42964,"volume":294.0299987792969},{"timestamp":1742389380000,"open":5.42964,"high":5.43092,"low":5.42934,"close":5.43013,"volume":246.50999450683594},{"timestamp":1742389440000,"open":5.43013,"high":5.43014,"low":5.42655,"close":5.4267,"volume":288.0899963378906},{"timestamp":1742389500000,"open":5.4267,"high":5.4268,"low":5.426,"close":5.42668,"volume":252.4499969482422},{"timestamp":1742389560000,"open":5.42667,"high":5.42713,"low":5.42548,"close":5.42713,"volume":409.8599853515625},{"timestamp":1742389620000,"open":5.42713,"high":5.4272,"low":5.42646,"close":5.42715,"volume":186.1199951171875},{"timestamp":1742389680000,"open":5.42716,"high":5.42721,"low":5.42595,"close":5.42617,"volume":263.3399963378906},{"timestamp":1742389740000,"open":5.42602,"high":5.42712,"low":5.42583,"close":5.42677,"volume":302.94000244140625},{"timestamp":1742389800000,"open":5.42675,"high":5.42687,"low":5.4244,"close":5.42569,"volume":403.9200134277344},{"timestamp":1742389860000,"open":5.4256,"high":5.4261,"low":5.42466,"close":5.42555,"volume":433.6199951171875},{"timestamp":1742389920000,"open":5.42555,"high":5.42574,"low":5.42458,"close":5.42574,"volume":240.57000732421875},{"timestamp":1742389980000,"open":5.42554,"high":5.42715,"low":5.42432,"close":5.42435,"volume":198.99000549316406},{"timestamp":1742390040000,"open":5.42436,"high":5.42496,"low":5.42422,"close":5.42426,"volume":100.9800033569336},{"timestamp":1742390100000,"open":5.42414,"high":5.42505,"low":5.42315,"close":5.42364,"volume":272.25},{"timestamp":1742390160000,"open":5.42362,"high":5.42544,"low":5.42308,"close":5.42508,"volume":406.8900146484375},{"timestamp":1742390220000,"open":5.42509,"high":5.4266,"low":5.42442,"close":5.42626,"volume":411.8399963378906},{"timestamp":1742390280000,"open":5.42592,"high":5.42592,"low":5.42486,"close":5.42513,"volume":96.02999877929688},{"timestamp":1742390340000,"open":5.42515,"high":5.42753,"low":5.42515,"close":5.42738,"volume":150.47999572753906},{"timestamp":1742390400000,"open":5.42734,"high":5.42734,"low":5.4264,"close":5.427,"volume":255.4199981689453},{"timestamp":1742390460000,"open":5.42722,"high":5.42813,"low":5.42555,"close":5.42573,"volume":327.69000244140625},{"timestamp":1742390520000,"open":5.42578,"high":5.428,"low":5.4256,"close":5.42732,"volume":198.99000549316406},{"timestamp":1742390580000,"open":5.42732,"high":5.42761,"low":5.42657,"close":5.42701,"volume":347.489990234375},{"timestamp":1742390640000,"open":5.42701,"high":5.42852,"low":5.42597,"close":5.42597,"volume":385.1099853515625},{"timestamp":1742390700000,"open":5.42596,"high":5.42846,"low":5.42493,"close":5.42846,"volume":428.6700134277344},{"timestamp":1742390760000,"open":5.42846,"high":5.43163,"low":5.4282,"close":5.43158,"volume":680.1300048828125},{"timestamp":1742390820000,"open":5.43159,"high":5.43368,"low":5.43092,"close":5.43299,"volume":377.19000244140625},{"timestamp":1742390880000,"open":5.43306,"high":5.43306,"low":5.4325,"close":5.43272,"volume":157.41000366210938},{"timestamp":1742390940000,"open":5.43275,"high":5.43406,"low":5.43262,"close":5.43403,"volume":297},{"timestamp":1742391000000,"open":5.43411,"high":5.4357,"low":5.43314,"close":5.43427,"volume":498.9599914550781},{"timestamp":1742391060000,"open":5.43412,"high":5.43469,"low":5.43344,"close":5.43467,"volume":320.760009765625},{"timestamp":1742391120000,"open":5.43466,"high":5.43591,"low":5.43332,"close":5.43526,"volume":533.6099853515625},{"timestamp":1742391180000,"open":5.43527,"high":5.43601,"low":5.4336,"close":5.43409,"volume":500.94000244140625},{"timestamp":1742391240000,"open":5.4341,"high":5.43447,"low":5.43333,"close":5.43443,"volume":461.3399963378906},{"timestamp":1742391300000,"open":5.43445,"high":5.43521,"low":5.4344,"close":5.4344,"volume":442.5299987792969},{"timestamp":1742391360000,"open":5.43437,"high":5.43437,"low":5.43326,"close":5.43333,"volume":484.1099853515625},{"timestamp":1742391420000,"open":5.43334,"high":5.43372,"low":5.4327,"close":5.43334,"volume":344.5199890136719},{"timestamp":1742391480000,"open":5.43333,"high":5.43577,"low":5.43313,"close":5.43555,"volume":365.30999755859375},{"timestamp":1742391540000,"open":5.43545,"high":5.4358,"low":5.43303,"close":5.43408,"volume":507.8699951171875},{"timestamp":1742391600000,"open":5.43407,"high":5.43413,"low":5.43205,"close":5.4326,"volume":436.5899963378906},{"timestamp":1742391660000,"open":5.4326,"high":5.43276,"low":5.43085,"close":5.43106,"volume":366.29998779296875},{"timestamp":1742391720000,"open":5.43102,"high":5.43103,"low":5.42912,"close":5.42915,"volume":438.57000732421875},{"timestamp":1742391780000,"open":5.42916,"high":5.43634,"low":5.42911,"close":5.43448,"volume":454.4100036621094},{"timestamp":1742391840000,"open":5.43527,"high":5.43543,"low":5.4337,"close":5.43409,"volume":716.760009765625},{"timestamp":1742391900000,"open":5.43412,"high":5.43584,"low":5.4337,"close":5.43584,"volume":403.9200134277344},{"timestamp":1742391960000,"open":5.43577,"high":5.43772,"low":5.43472,"close":5.43772,"volume":569.25},{"timestamp":1742392020000,"open":5.43773,"high":5.43874,"low":5.43734,"close":5.43874,"volume":627.6599731445312},{"timestamp":1742392080000,"open":5.43959,"high":5.44111,"low":5.43955,"close":5.44014,"volume":732.5999755859375},{"timestamp":1742392140000,"open":5.44015,"high":5.4411,"low":5.43982,"close":5.44086,"volume":625.6799926757812},{"timestamp":1742392200000,"open":5.44088,"high":5.44195,"low":5.44067,"close":5.44195,"volume":532.6199951171875},{"timestamp":1742392260000,"open":5.44192,"high":5.44227,"low":5.44097,"close":5.44122,"volume":463.32000732421875},{"timestamp":1742392320000,"open":5.44096,"high":5.44189,"low":5.44093,"close":5.44131,"volume":530.8499755859375},{"timestamp":1742392380000,"open":5.44132,"high":5.44132,"low":5.44037,"close":5.44082,"volume":629.6400146484375},{"timestamp":1742392440000,"open":5.44065,"high":5.44267,"low":5.44045,"close":5.44263,"volume":663.6699829101562},{"timestamp":1742392500000,"open":5.44264,"high":5.4429,"low":5.44116,"close":5.44167,"volume":657.3599853515625},{"timestamp":1742392560000,"open":5.44152,"high":5.44494,"low":5.44119,"close":5.44418,"volume":322.739990234375},{"timestamp":1742392620000,"open":5.44413,"high":5.4444,"low":5.44237,"close":5.44305,"volume":332.6400146484375},{"timestamp":1742392680000,"open":5.44306,"high":5.44306,"low":5.43848,"close":5.43913,"volume":567.27001953125},{"timestamp":1742392740000,"open":5.43913,"high":5.43987,"low":5.43822,"close":5.43875,"volume":650.4299926757812},{"timestamp":1742392800000,"open":5.43874,"high":5.44029,"low":5.4365,"close":5.44029,"volume":406.8900146484375},{"timestamp":1742392860000,"open":5.44029,"high":5.44218,"low":5.43972,"close":5.44218,"volume":430.9800109863281},{"timestamp":1742392920000,"open":5.44219,"high":5.44365,"low":5.44181,"close":5.44362,"volume":434.8599853515625},{"timestamp":1742392980000,"open":5.44362,"high":5.44362,"low":5.44155,"close":5.44188,"volume":493.17999267578125},{"timestamp":1742393040000,"open":5.44188,"high":5.44196,"low":5.44032,"close":5.44095,"volume":336.6000061035156},{"timestamp":1742393100000,"open":5.44109,"high":5.44263,"low":5.44109,"close":5.44129,"volume":269.2799987792969},{"timestamp":1742393160000,"open":5.4413,"high":5.44336,"low":5.44129,"close":5.44331,"volume":706.8599853515625},{"timestamp":1742393220000,"open":5.4433,"high":5.44534,"low":5.44261,"close":5.44534,"volume":649.489990234375},{"timestamp":1742393280000,"open":5.44587,"high":5.44692,"low":5.44472,"close":5.44617,"volume":486.44000244140625},{"timestamp":1742393340000,"open":5.44631,"high":5.44972,"low":5.44631,"close":5.44908,"volume":417.7799987792969},{"timestamp":1742393400000,"open":5.44922,"high":5.45023,"low":5.44623,"close":5.44715,"volume":540.0700073242188},{"timestamp":1742393460000,"open":5.44698,"high":5.44744,"low":5.44615,"close":5.44658,"volume":318.70001220703125},{"timestamp":1742393520000,"open":5.44659,"high":5.4488,"low":5.44652,"close":5.44875,"volume":330.7799987792969},{"timestamp":1742393580000,"open":5.44874,"high":5.45105,"low":5.44866,"close":5.44916,"volume":465.17999267578125},{"timestamp":1742393640000,"open":5.44891,"high":5.44991,"low":5.44845,"close":5.44949,"volume":613.6099853515625},{"timestamp":1742393700000,"open":5.44949,"high":5.45184,"low":5.44948,"close":5.45118,"volume":721.72998046875},{"timestamp":1742393760000,"open":5.45117,"high":5.45225,"low":5.45028,"close":5.45185,"volume":730.1699829101562},{"timestamp":1742393820000,"open":5.45185,"high":5.45822,"low":5.45185,"close":5.45723,"volume":737.280029296875},{"timestamp":1742393880000,"open":5.45727,"high":5.46021,"low":5.45632,"close":5.46021,"volume":602},{"timestamp":1742393940000,"open":5.46021,"high":5.46147,"low":5.45725,"close":5.45731,"volume":342.5400085449219},{"timestamp":1742394000000,"open":5.45731,"high":5.45733,"low":5.45598,"close":5.45646,"volume":284.1600036621094},{"timestamp":1742394060000,"open":5.45662,"high":5.46001,"low":5.45479,"close":5.45483,"volume":852.9600219726562},{"timestamp":1742394120000,"open":5.45481,"high":5.45739,"low":5.4548,"close":5.45518,"volume":628.6099853515625},{"timestamp":1742394180000,"open":5.45511,"high":5.45614,"low":5.45306,"close":5.45332,"volume":494.57000732421875},{"timestamp":1742394240000,"open":5.45323,"high":5.45352,"low":5.45059,"close":5.45063,"volume":587.3599853515625},{"timestamp":1742394300000,"open":5.45066,"high":5.45103,"low":5.44984,"close":5.45028,"volume":349.29998779296875},{"timestamp":1742394360000,"open":5.45032,"high":5.45117,"low":5.44928,"close":5.44928,"volume":231.9199981689453},{"timestamp":1742394420000,"open":5.44928,"high":5.45255,"low":5.44928,"close":5.4521,"volume":413.4800109863281},{"timestamp":1742394480000,"open":5.45211,"high":5.45321,"low":5.45162,"close":5.45307,"volume":440.1300048828125},{"timestamp":1742394540000,"open":5.45302,"high":5.4545,"low":5.45261,"close":5.45346,"volume":547.969970703125},{"timestamp":1742394600000,"open":5.45345,"high":5.45381,"low":5.45191,"close":5.45348,"volume":626.5999755859375},{"timestamp":1742394660000,"open":5.45344,"high":5.45409,"low":5.45231,"close":5.4525,"volume":397.7200012207031},{"timestamp":1742394720000,"open":5.4525,"high":5.45371,"low":5.45246,"close":5.45357,"volume":167.86000061035156},{"timestamp":1742394780000,"open":5.45357,"high":5.45392,"low":5.45347,"close":5.45362,"volume":301.0400085449219},{"timestamp":1742394840000,"open":5.45362,"high":5.45389,"low":5.45307,"close":5.45328,"volume":248.85000610351562},{"timestamp":1742394900000,"open":5.45327,"high":5.45392,"low":5.45242,"close":5.4526,"volume":359.45001220703125},{"timestamp":1742394960000,"open":5.4526,"high":5.4526,"low":5.45135,"close":5.45136,"volume":504.42999267578125},{"timestamp":1742395020000,"open":5.45135,"high":5.45142,"low":5.45023,"close":5.45023,"volume":414.75},{"timestamp":1742395080000,"open":5.45023,"high":5.45096,"low":5.44939,"close":5.45003,"volume":588.5499877929688},{"timestamp":1742395140000,"open":5.45005,"high":5.4516,"low":5.44881,"close":5.4515,"volume":400.80999755859375},{"timestamp":1742395200000,"open":5.4516,"high":5.45231,"low":5.45103,"close":5.45142,"volume":343.6499938964844},{"timestamp":1742395260000,"open":5.45149,"high":5.45273,"low":5.45104,"close":5.45177,"volume":412.79998779296875},{"timestamp":1742395320000,"open":5.45172,"high":5.45229,"low":5.45007,"close":5.45053,"volume":404.6499938964844},{"timestamp":1742395380000,"open":5.45053,"high":5.45096,"low":5.4495,"close":5.44978,"volume":355.239990234375},{"timestamp":1742395440000,"open":5.44979,"high":5.4523,"low":5.44978,"close":5.45224,"volume":488.4100036621094},{"timestamp":1742395500000,"open":5.45221,"high":5.45324,"low":5.45204,"close":5.45299,"volume":433.4700012207031},{"timestamp":1742395560000,"open":5.45299,"high":5.45299,"low":5.45141,"close":5.4518,"volume":471.0799865722656},{"timestamp":1742395620000,"open":5.45176,"high":5.4519,"low":5.44991,"close":5.45118,"volume":582.1599731445312},{"timestamp":1742395680000,"open":5.45118,"high":5.45208,"low":5.44994,"close":5.45098,"volume":584.5999755859375},{"timestamp":1742395740000,"open":5.45096,"high":5.45172,"low":5.45074,"close":5.4516,"volume":161.47000122070312},{"timestamp":1742395800000,"open":5.4516,"high":5.45212,"low":5.45089,"close":5.45115,"volume":527.6099853515625},{"timestamp":1742395860000,"open":5.45114,"high":5.4534,"low":5.45096,"close":5.45212,"volume":787.3900146484375},{"timestamp":1742395920000,"open":5.45209,"high":5.45258,"low":5.44933,"close":5.45151,"volume":789.239990234375},{"timestamp":1742395980000,"open":5.45151,"high":5.45194,"low":5.45022,"close":5.45023,"volume":564},{"timestamp":1742396040000,"open":5.45027,"high":5.45116,"low":5.44744,"close":5.4497,"volume":576.1799926757812},{"timestamp":1742396100000,"open":5.4497,"high":5.4497,"low":5.44821,"close":5.44884,"volume":376.20001220703125},{"timestamp":1742396160000,"open":5.44884,"high":5.44995,"low":5.44625,"close":5.44737,"volume":457.3800048828125},{"timestamp":1742396220000,"open":5.44737,"high":5.44788,"low":5.44591,"close":5.44788,"volume":573.2100219726562},{"timestamp":1742396280000,"open":5.4478,"high":5.44841,"low":5.44721,"close":5.44794,"volume":467.2799987792969},{"timestamp":1742396340000,"open":5.44808,"high":5.45008,"low":5.44761,"close":5.45007,"volume":488.07000732421875},{"timestamp":1742396400000,"open":5.44995,"high":5.45108,"low":5.44926,"close":5.45094,"volume":283.8500061035156},{"timestamp":1742396460000,"open":5.45097,"high":5.45244,"low":5.45085,"close":5.45232,"volume":236.58999633789062},{"timestamp":1742396520000,"open":5.4523,"high":5.4523,"low":5.44997,"close":5.45054,"volume":452.0899963378906},{"timestamp":1742396580000,"open":5.45053,"high":5.45474,"low":5.45053,"close":5.45474,"volume":273.69000244140625},{"timestamp":1742396640000,"open":5.45474,"high":5.45482,"low":5.45332,"close":5.45355,"volume":164.82000732421875},{"timestamp":1742396700000,"open":5.45341,"high":5.45374,"low":5.45296,"close":5.45361,"volume":476.1600036621094},{"timestamp":1742396760000,"open":5.45363,"high":5.45369,"low":5.45139,"close":5.4514,"volume":472.1700134277344},{"timestamp":1742396820000,"open":5.45143,"high":5.45144,"low":5.45047,"close":5.45105,"volume":332.5199890136719},{"timestamp":1742396880000,"open":5.45105,"high":5.45331,"low":5.45105,"close":5.45317,"volume":525.6400146484375},{"timestamp":1742396940000,"open":5.45315,"high":5.45337,"low":5.45234,"close":5.45319,"volume":445},{"timestamp":1742397000000,"open":5.45318,"high":5.45608,"low":5.45277,"close":5.45589,"volume":590.2100219726562},{"timestamp":1742397060000,"open":5.4559,"high":5.4559,"low":5.4543,"close":5.45513,"volume":420.7300109863281},{"timestamp":1742397120000,"open":5.45513,"high":5.45838,"low":5.45511,"close":5.45838,"volume":339.3399963378906},{"timestamp":1742397180000,"open":5.45837,"high":5.45852,"low":5.4534,"close":5.45345,"volume":409.7300109863281},{"timestamp":1742397240000,"open":5.45342,"high":5.45553,"low":5.45342,"close":5.45499,"volume":748.75},{"timestamp":1742397300000,"open":5.45499,"high":5.45558,"low":5.45496,"close":5.45534,"volume":278.1199951171875},{"timestamp":1742397360000,"open":5.45535,"high":5.45641,"low":5.45515,"close":5.45625,"volume":437.5799865722656},{"timestamp":1742397420000,"open":5.45626,"high":5.45692,"low":5.45597,"close":5.45618,"volume":537.489990234375},{"timestamp":1742397480000,"open":5.45694,"high":5.46129,"low":5.45686,"close":5.46127,"volume":768.3599853515625},{"timestamp":1742397540000,"open":5.46127,"high":5.46247,"low":5.45761,"close":5.45826,"volume":456.0199890136719},{"timestamp":1742397600000,"open":5.45827,"high":5.45906,"low":5.45608,"close":5.45794,"volume":472.6300048828125},{"timestamp":1742397660000,"open":5.45739,"high":5.45809,"low":5.45584,"close":5.45608,"volume":480.510009765625},{"timestamp":1742397720000,"open":5.45611,"high":5.45627,"low":5.45399,"close":5.45514,"volume":359.9800109863281},{"timestamp":1742397780000,"open":5.45516,"high":5.4558,"low":5.4541,"close":5.45525,"volume":466.2900085449219},{"timestamp":1742397840000,"open":5.45522,"high":5.45539,"low":5.4537,"close":5.45393,"volume":445.45001220703125},{"timestamp":1742397900000,"open":5.45388,"high":5.45765,"low":5.45275,"close":5.45708,"volume":299.3500061035156},{"timestamp":1742397960000,"open":5.45614,"high":5.45916,"low":5.45598,"close":5.45867,"volume":547.0599975585938},{"timestamp":1742398020000,"open":5.45864,"high":5.46019,"low":5.45824,"close":5.45855,"volume":538.1599731445312},{"timestamp":1742398080000,"open":5.45863,"high":5.45919,"low":5.45698,"close":5.45834,"volume":642.8900146484375},{"timestamp":1742398140000,"open":5.45835,"high":5.45866,"low":5.45731,"close":5.45819,"volume":651.780029296875},{"timestamp":1742398200000,"open":5.45785,"high":5.45877,"low":5.45675,"close":5.4569,"volume":479.6099853515625},{"timestamp":1742398260000,"open":5.45689,"high":5.45702,"low":5.45576,"close":5.45688,"volume":395.82000732421875},{"timestamp":1742398320000,"open":5.45687,"high":5.45776,"low":5.45652,"close":5.4571,"volume":496.70001220703125},{"timestamp":1742398380000,"open":5.45706,"high":5.45882,"low":5.45634,"close":5.45659,"volume":622.1199951171875},{"timestamp":1742398440000,"open":5.45663,"high":5.46077,"low":5.45647,"close":5.46016,"volume":644.760009765625},{"timestamp":1742398500000,"open":5.46021,"high":5.46021,"low":5.45911,"close":5.4596,"volume":444},{"timestamp":1742398560000,"open":5.4597,"high":5.46063,"low":5.45949,"close":5.46063,"volume":310.79998779296875},{"timestamp":1742398620000,"open":5.46063,"high":5.46231,"low":5.45996,"close":5.4622,"volume":261.4700012207031},{"timestamp":1742398680000,"open":5.46226,"high":5.46411,"low":5.46226,"close":5.46375,"volume":430.2799987792969},{"timestamp":1742398740000,"open":5.46376,"high":5.46926,"low":5.46319,"close":5.46892,"volume":553.5999755859375},{"timestamp":1742398800000,"open":5.46891,"high":5.47135,"low":5.46727,"close":5.47125,"volume":615.969970703125},{"timestamp":1742398860000,"open":5.47126,"high":5.47257,"low":5.46981,"close":5.4722,"volume":562.7000122070312},{"timestamp":1742398920000,"open":5.47217,"high":5.47256,"low":5.46601,"close":5.46601,"volume":541.6799926757812},{"timestamp":1742398980000,"open":5.46601,"high":5.46618,"low":5.46374,"close":5.46374,"volume":183.52000427246094},{"timestamp":1742399040000,"open":5.46367,"high":5.46519,"low":5.46363,"close":5.46363,"volume":162.8000030517578},{"timestamp":1742399100000,"open":5.46363,"high":5.46502,"low":5.46256,"close":5.46479,"volume":328.55999755859375},{"timestamp":1742399160000,"open":5.46489,"high":5.46637,"low":5.46396,"close":5.46579,"volume":530.0599975585938},{"timestamp":1742399220000,"open":5.46598,"high":5.46625,"low":5.46515,"close":5.46625,"volume":349.2799987792969},{"timestamp":1742399280000,"open":5.46624,"high":5.46644,"low":5.46551,"close":5.46622,"volume":429.20001220703125},{"timestamp":1742399340000,"open":5.46629,"high":5.4689,"low":5.46629,"close":5.46888,"volume":505.25},{"timestamp":1742399400000,"open":5.46888,"high":5.47044,"low":5.46856,"close":5.47031,"volume":360.8900146484375},{"timestamp":1742399460000,"open":5.47031,"high":5.47256,"low":5.46872,"close":5.4717,"volume":340.2300109863281},{"timestamp":1742399520000,"open":5.47172,"high":5.47402,"low":5.47154,"close":5.47402,"volume":437.1600036621094},{"timestamp":1742399580000,"open":5.47403,"high":5.47403,"low":5.47071,"close":5.47078,"volume":650.030029296875},{"timestamp":1742399640000,"open":5.47079,"high":5.47215,"low":5.4705,"close":5.47215,"volume":498.2099914550781},{"timestamp":1742399700000,"open":5.47215,"high":5.47252,"low":5.47182,"close":5.47214,"volume":454.9599914550781},{"timestamp":1742399760000,"open":5.47214,"high":5.47214,"low":5.47016,"close":5.47016,"volume":557.47998046875},{"timestamp":1742399820000,"open":5.47018,"high":5.47018,"low":5.46623,"close":5.469,"volume":379.0899963378906},{"timestamp":1742399880000,"open":5.469,"high":5.47273,"low":5.469,"close":5.47197,"volume":761.0700073242188},{"timestamp":1742399940000,"open":5.47194,"high":5.47456,"low":5.47166,"close":5.47456,"volume":841.6900024414062},{"timestamp":1742400000000,"open":5.47453,"high":5.47514,"low":5.47232,"close":5.47248,"volume":367.45001220703125},{"timestamp":1742400060000,"open":5.47232,"high":5.47246,"low":5.47118,"close":5.47165,"volume":260.69000244140625},{"timestamp":1742400120000,"open":5.47165,"high":5.47513,"low":5.47165,"close":5.47443,"volume":384.0799865722656},{"timestamp":1742400180000,"open":5.47443,"high":5.47646,"low":5.4744,"close":5.47624,"volume":290.30999755859375},{"timestamp":1742400240000,"open":5.47625,"high":5.4768,"low":5.47513,"close":5.47561,"volume":441.4100036621094},{"timestamp":1742400300000,"open":5.47535,"high":5.47535,"low":5.47395,"close":5.47421,"volume":544.0999755859375},{"timestamp":1742400360000,"open":5.47421,"high":5.47544,"low":5.47215,"close":5.47493,"volume":495.4200134277344},{"timestamp":1742400420000,"open":5.47475,"high":5.47476,"low":5.47067,"close":5.47143,"volume":397.6400146484375},{"timestamp":1742400480000,"open":5.47143,"high":5.47166,"low":5.47054,"close":5.47137,"volume":296},{"timestamp":1742400540000,"open":5.47104,"high":5.47329,"low":5.47104,"close":5.47159,"volume":299},{"timestamp":1742400600000,"open":5.47192,"high":5.47497,"low":5.4719,"close":5.47493,"volume":490.3800048828125},{"timestamp":1742400660000,"open":5.47493,"high":5.47511,"low":5.47368,"close":5.47511,"volume":455.8399963378906},{"timestamp":1742400720000,"open":5.47512,"high":5.47512,"low":5.47429,"close":5.47453,"volume":510.25},{"timestamp":1742400780000,"open":5.47428,"high":5.47467,"low":5.47313,"close":5.47384,"volume":429.2200012207031},{"timestamp":1742400840000,"open":5.47385,"high":5.47488,"low":5.47295,"close":5.47411,"volume":473.6000061035156},{"timestamp":1742400900000,"open":5.47411,"high":5.47609,"low":5.47361,"close":5.47609,"volume":384.79998779296875},{"timestamp":1742400960000,"open":5.4761,"high":5.47637,"low":5.47417,"close":5.4752,"volume":708.969970703125},{"timestamp":1742401020000,"open":5.47516,"high":5.47592,"low":5.47504,"close":5.47504,"volume":608.2999877929688},{"timestamp":1742401080000,"open":5.47504,"high":5.47505,"low":5.47245,"close":5.47276,"volume":258.989990234375},{"timestamp":1742401140000,"open":5.47274,"high":5.47397,"low":5.47242,"close":5.47369,"volume":257.7099914550781},{"timestamp":1742401200000,"open":5.47369,"high":5.47386,"low":5.47312,"close":5.47316,"volume":151.99000549316406},{"timestamp":1742401260000,"open":5.47317,"high":5.47349,"low":5.4731,"close":5.4731,"volume":121.38999938964844},{"timestamp":1742401320000,"open":5.4731,"high":5.4731,"low":5.47114,"close":5.47115,"volume":139.1199951171875},{"timestamp":1742401380000,"open":5.47114,"high":5.47179,"low":5.47004,"close":5.47004,"volume":254.58999633789062},{"timestamp":1742401440000,"open":5.4702,"high":5.4702,"low":5.46618,"close":5.46618,"volume":580.6400146484375},{"timestamp":1742401500000,"open":5.46618,"high":5.46675,"low":5.46543,"close":5.4655,"volume":592.5},{"timestamp":1742401560000,"open":5.4656,"high":5.46616,"low":5.46485,"close":5.46515,"volume":523.2000122070312},{"timestamp":1742401620000,"open":5.4652,"high":5.46564,"low":5.46472,"close":5.46546,"volume":530.260009765625},{"timestamp":1742401680000,"open":5.46535,"high":5.46639,"low":5.46502,"close":5.4659,"volume":651.75},{"timestamp":1742401740000,"open":5.46629,"high":5.46629,"low":5.46468,"close":5.46578,"volume":400.8599853515625},{"timestamp":1742401800000,"open":5.4657,"high":5.46626,"low":5.46374,"close":5.46403,"volume":395.79998779296875},{"timestamp":1742401860000,"open":5.46405,"high":5.46476,"low":5.46316,"close":5.46325,"volume":473.6000061035156},{"timestamp":1742401920000,"open":5.46325,"high":5.46429,"low":5.4622,"close":5.4629,"volume":449.010009765625},{"timestamp":1742401980000,"open":5.46291,"high":5.4662,"low":5.4629,"close":5.46362,"volume":411.44000244140625},{"timestamp":1742402040000,"open":5.46353,"high":5.46358,"low":5.46261,"close":5.46358,"volume":410.4800109863281},{"timestamp":1742402100000,"open":5.46358,"high":5.46638,"low":5.46358,"close":5.46553,"volume":592.280029296875},{"timestamp":1742402160000,"open":5.46553,"high":5.46686,"low":5.46549,"close":5.46686,"volume":224.9600067138672},{"timestamp":1742402220000,"open":5.46674,"high":5.46685,"low":5.46631,"close":5.46685,"volume":301.9200134277344},{"timestamp":1742402280000,"open":5.46678,"high":5.46712,"low":5.46678,"close":5.46712,"volume":26.639999389648438},{"timestamp":1742402340000,"open":5.46727,"high":5.46727,"low":5.46629,"close":5.46659,"volume":422.6499938964844},{"timestamp":1742402400000,"open":5.4666,"high":5.46695,"low":5.46563,"close":5.46563,"volume":545.0999755859375},{"timestamp":1742402460000,"open":5.46559,"high":5.46585,"low":5.46462,"close":5.4649,"volume":556.9500122070312},{"timestamp":1742402520000,"open":5.46489,"high":5.4649,"low":5.4642,"close":5.4644,"volume":383.1499938964844},{"timestamp":1742402580000,"open":5.46439,"high":5.46442,"low":5.4635,"close":5.46373,"volume":219.1999969482422},{"timestamp":1742402640000,"open":5.46371,"high":5.46499,"low":5.46283,"close":5.46416,"volume":319.67999267578125},{"timestamp":1742402700000,"open":5.46415,"high":5.46589,"low":5.46411,"close":5.46439,"volume":472.6499938964844},{"timestamp":1742402760000,"open":5.46439,"high":5.46503,"low":5.46419,"close":5.46428,"volume":388.0400085449219},{"timestamp":1742402820000,"open":5.46433,"high":5.4645,"low":5.46424,"close":5.46427,"volume":528.2899780273438},{"timestamp":1742402880000,"open":5.46426,"high":5.46579,"low":5.46407,"close":5.46491,"volume":525.7100219726562},{"timestamp":1742402940000,"open":5.46492,"high":5.46534,"low":5.46444,"close":5.46522,"volume":462.8900146484375},{"timestamp":1742403000000,"open":5.46521,"high":5.4668,"low":5.46495,"close":5.4661,"volume":639.5700073242188},{"timestamp":1742403060000,"open":5.46618,"high":5.46618,"low":5.46365,"close":5.46365,"volume":395.6700134277344},{"timestamp":1742403120000,"open":5.46362,"high":5.46393,"low":5.46317,"close":5.46329,"volume":435.1199951171875},{"timestamp":1742403180000,"open":5.4633,"high":5.4643,"low":5.4633,"close":5.46392,"volume":378.8800048828125},{"timestamp":1742403240000,"open":5.46393,"high":5.46508,"low":5.46378,"close":5.46448,"volume":364.17999267578125},{"timestamp":1742403300000,"open":5.46447,"high":5.46447,"low":5.4634,"close":5.46348,"volume":395.7699890136719},{"timestamp":1742403360000,"open":5.46347,"high":5.46351,"low":5.46206,"close":5.4623,"volume":379.8900146484375},{"timestamp":1742403420000,"open":5.46218,"high":5.46297,"low":5.46144,"close":5.46234,"volume":532.7999877929688},{"timestamp":1742403480000,"open":5.46198,"high":5.46272,"low":5.46198,"close":5.46231,"volume":432.1600036621094},{"timestamp":1742403540000,"open":5.46231,"high":5.46339,"low":5.4623,"close":5.46331,"volume":526.8800048828125},{"timestamp":1742403600000,"open":5.46386,"high":5.46437,"low":5.46189,"close":5.46333,"volume":460.1199951171875},{"timestamp":1742403660000,"open":5.46333,"high":5.46507,"low":5.4633,"close":5.46473,"volume":651.75},{"timestamp":1742403720000,"open":5.4649,"high":5.46507,"low":5.46435,"close":5.46507,"volume":549.0499877929688},{"timestamp":1742403780000,"open":5.46505,"high":5.46514,"low":5.46448,"close":5.46512,"volume":169.85000610351562},{"timestamp":1742403840000,"open":5.46516,"high":5.46538,"low":5.46249,"close":5.46265,"volume":252.8000030517578},{"timestamp":1742403900000,"open":5.46273,"high":5.46306,"low":5.46247,"close":5.46303,"volume":339.70001220703125},{"timestamp":1742403960000,"open":5.46303,"high":5.46421,"low":5.46303,"close":5.46392,"volume":442.3999938964844},{"timestamp":1742404020000,"open":5.46391,"high":5.46516,"low":5.4638,"close":5.46417,"volume":592.5},{"timestamp":1742404080000,"open":5.46418,"high":5.46608,"low":5.46418,"close":5.46573,"volume":572.7100219726562},{"timestamp":1742404140000,"open":5.46575,"high":5.46749,"low":5.46575,"close":5.46671,"volume":378.8800048828125},{"timestamp":1742404200000,"open":5.46672,"high":5.46683,"low":5.4656,"close":5.46569,"volume":426.6000061035156},{"timestamp":1742404260000,"open":5.46568,"high":5.46668,"low":5.4654,"close":5.46657,"volume":375.1499938964844},{"timestamp":1742404320000,"open":5.46659,"high":5.46665,"low":5.46513,"close":5.46513,"volume":352.32000732421875},{"timestamp":1742404380000,"open":5.46515,"high":5.46738,"low":5.46504,"close":5.46737,"volume":591.760009765625},{"timestamp":1742404440000,"open":5.46736,"high":5.46736,"low":5.46538,"close":5.46546,"volume":517.47998046875},{"timestamp":1742404500000,"open":5.46548,"high":5.4655,"low":5.46436,"close":5.4646,"volume":717},{"timestamp":1742404560000,"open":5.46461,"high":5.46694,"low":5.46411,"close":5.46559,"volume":795.5700073242188},{"timestamp":1742404620000,"open":5.46557,"high":5.46623,"low":5.46467,"close":5.46481,"volume":556.5800170898438},{"timestamp":1742404680000,"open":5.4648,"high":5.46576,"low":5.46428,"close":5.46566,"volume":594.4199829101562},{"timestamp":1742404740000,"open":5.46563,"high":5.46623,"low":5.4656,"close":5.46589,"volume":497.70001220703125},{"timestamp":1742404800000,"open":5.466,"high":5.46712,"low":5.466,"close":5.46701,"volume":493.75},{"timestamp":1742404860000,"open":5.467,"high":5.46714,"low":5.46656,"close":5.46703,"volume":378.9200134277344},{"timestamp":1742404920000,"open":5.46703,"high":5.46703,"low":5.46687,"close":5.4669,"volume":340.3999938964844},{"timestamp":1742404980000,"open":5.46691,"high":5.46977,"low":5.46687,"close":5.46975,"volume":591.6400146484375},{"timestamp":1742405040000,"open":5.46974,"high":5.46978,"low":5.46835,"close":5.46839,"volume":193.5500030517578},{"timestamp":1742405100000,"open":5.46835,"high":5.4686,"low":5.46816,"close":5.46834,"volume":547.0399780273438},{"timestamp":1742405160000,"open":5.46833,"high":5.46943,"low":5.46788,"close":5.4681,"volume":502.4200134277344},{"timestamp":1742405220000,"open":5.46814,"high":5.46845,"low":5.46797,"close":5.46803,"volume":325.8599853515625},{"timestamp":1742405280000,"open":5.46805,"high":5.46854,"low":5.46793,"close":5.46845,"volume":236.00999450683594},{"timestamp":1742405340000,"open":5.46828,"high":5.46977,"low":5.46798,"close":5.4693,"volume":368.0299987792969},{"timestamp":1742405400000,"open":5.4693,"high":5.46991,"low":5.46906,"close":5.4692,"volume":239.75999450683594},{"timestamp":1742405460000,"open":5.46884,"high":5.46905,"low":5.46832,"close":5.46872,"volume":324.8699951171875},{"timestamp":1742405520000,"open":5.46872,"high":5.46903,"low":5.46663,"close":5.46665,"volume":556.9500122070312},{"timestamp":1742405580000,"open":5.46664,"high":5.46768,"low":5.46577,"close":5.46767,"volume":631.9299926757812},{"timestamp":1742405640000,"open":5.46769,"high":5.46776,"low":5.46618,"close":5.46688,"volume":790},{"timestamp":1742405700000,"open":5.46703,"high":5.46742,"low":5.46698,"close":5.46714,"volume":422.8399963378906},{"timestamp":1742405760000,"open":5.46713,"high":5.46726,"low":5.46688,"close":5.46693,"volume":348.739990234375},{"timestamp":1742405820000,"open":5.46693,"high":5.46752,"low":5.46684,"close":5.46711,"volume":450.489990234375},{"timestamp":1742405880000,"open":5.46712,"high":5.46772,"low":5.46692,"close":5.46696,"volume":432.0899963378906},{"timestamp":1742405940000,"open":5.46696,"high":5.46902,"low":5.4668,"close":5.46865,"volume":220.30999755859375},{"timestamp":1742406000000,"open":5.46859,"high":5.46872,"low":5.46794,"close":5.46801,"volume":363.19000244140625},{"timestamp":1742406060000,"open":5.468,"high":5.46819,"low":5.46647,"close":5.46653,"volume":545.3099975585938},{"timestamp":1742406120000,"open":5.46641,"high":5.46841,"low":5.46641,"close":5.46823,"volume":326.9200134277344},{"timestamp":1742406180000,"open":5.46823,"high":5.4685,"low":5.46801,"close":5.46805,"volume":454.25},{"timestamp":1742406240000,"open":5.46804,"high":5.46848,"low":5.46763,"close":5.46823,"volume":441.4200134277344},{"timestamp":1742406300000,"open":5.46823,"high":5.47156,"low":5.46777,"close":5.46795,"volume":453.05999755859375},{"timestamp":1742406360000,"open":5.46794,"high":5.46933,"low":5.4677,"close":5.46913,"volume":446.9599914550781},{"timestamp":1742406420000,"open":5.46908,"high":5.47153,"low":5.46908,"close":5.46958,"volume":497.5899963378906},{"timestamp":1742406480000,"open":5.46959,"high":5.4696,"low":5.46902,"close":5.46947,"volume":253.60000610351562},{"timestamp":1742406540000,"open":5.46948,"high":5.46951,"low":5.46895,"close":5.46945,"volume":339.6000061035156},{"timestamp":1742406600000,"open":5.46944,"high":5.47053,"low":5.46795,"close":5.46811,"volume":567.6599731445312},{"timestamp":1742406660000,"open":5.46809,"high":5.46927,"low":5.46807,"close":5.46844,"volume":462.75},{"timestamp":1742406720000,"open":5.46845,"high":5.46939,"low":5.46743,"close":5.46879,"volume":418.3999938964844},{"timestamp":1742406780000,"open":5.46838,"high":5.46911,"low":5.46813,"close":5.46845,"volume":338.4800109863281},{"timestamp":1742406840000,"open":5.46812,"high":5.46848,"low":5.46703,"close":5.46797,"volume":543.6799926757812},{"timestamp":1742406900000,"open":5.46799,"high":5.46866,"low":5.46782,"close":5.46835,"volume":559.530029296875},{"timestamp":1742406960000,"open":5.46845,"high":5.46876,"low":5.46745,"close":5.46795,"volume":204.25999450683594},{"timestamp":1742407020000,"open":5.46791,"high":5.46826,"low":5.46731,"close":5.4682,"volume":502.5400085449219},{"timestamp":1742407080000,"open":5.46805,"high":5.46874,"low":5.46632,"close":5.46744,"volume":747.8900146484375},{"timestamp":1742407140000,"open":5.46744,"high":5.46747,"low":5.45396,"close":5.45594,"volume":544.8300170898438},{"timestamp":1742407200000,"open":5.45535,"high":5.46471,"low":5.45293,"close":5.4596,"volume":427.25},{"timestamp":1742407260000,"open":5.45961,"high":5.46124,"low":5.45509,"close":5.45636,"volume":464.7200012207031},{"timestamp":1742407320000,"open":5.4564,"high":5.45991,"low":5.45588,"close":5.4594,"volume":530.8599853515625},{"timestamp":1742407380000,"open":5.45941,"high":5.46034,"low":5.45754,"close":5.4594,"volume":372.9599914550781},{"timestamp":1742407440000,"open":5.45942,"high":5.45979,"low":5.45737,"close":5.45879,"volume":619.7899780273438},{"timestamp":1742407500000,"open":5.459,"high":5.46142,"low":5.45825,"close":5.45866,"volume":766.1699829101562},{"timestamp":1742407560000,"open":5.45882,"high":5.46057,"low":5.45847,"close":5.46006,"volume":713.6900024414062},{"timestamp":1742407620000,"open":5.46005,"high":5.46128,"low":5.45918,"close":5.45998,"volume":650.5900268554688},{"timestamp":1742407680000,"open":5.46008,"high":5.46155,"low":5.45832,"close":5.45909,"volume":615.6799926757812},{"timestamp":1742407740000,"open":5.45913,"high":5.46213,"low":5.45854,"close":5.45903,"volume":611.8400268554688},{"timestamp":1742407800000,"open":5.45903,"high":5.46086,"low":5.45862,"close":5.45922,"volume":735.239990234375},{"timestamp":1742407860000,"open":5.45923,"high":5.46295,"low":5.45847,"close":5.46285,"volume":616.6799926757812},{"timestamp":1742407920000,"open":5.46259,"high":5.46293,"low":5.46094,"close":5.46197,"volume":609},{"timestamp":1742407980000,"open":5.46193,"high":5.46515,"low":5.46143,"close":5.46454,"volume":694.469970703125},{"timestamp":1742408040000,"open":5.46457,"high":5.46571,"low":5.46403,"close":5.4646,"volume":346.2200012207031},{"timestamp":1742408100000,"open":5.46463,"high":5.46468,"low":5.46321,"close":5.46408,"volume":88.62000274658203},{"timestamp":1742408160000,"open":5.46409,"high":5.46425,"low":5.46347,"close":5.46372,"volume":88.62000274658203},{"timestamp":1742408220000,"open":5.4637,"high":5.4658,"low":5.46366,"close":5.46573,"volume":91.55999755859375},{"timestamp":1742408280000,"open":5.46573,"high":5.4659,"low":5.46472,"close":5.46493,"volume":81.9000015258789},{"timestamp":1742408340000,"open":5.46495,"high":5.46656,"low":5.46402,"close":5.46539,"volume":481},{"timestamp":1742408400000,"open":5.46546,"high":5.46549,"low":5.46309,"close":5.46402,"volume":84.41999816894531},{"timestamp":1742408460000,"open":5.46408,"high":5.46579,"low":5.46403,"close":5.4657,"volume":58.79999923706055},{"timestamp":1742408520000,"open":5.46584,"high":5.46685,"low":5.46562,"close":5.46587,"volume":54.599998474121094},{"timestamp":1742408580000,"open":5.46603,"high":5.46686,"low":5.46596,"close":5.46678,"volume":148.44000244140625},{"timestamp":1742408640000,"open":5.46679,"high":5.46772,"low":5.46608,"close":5.46763,"volume":464.7200012207031},{"timestamp":1742408700000,"open":5.46763,"high":5.46783,"low":5.46663,"close":5.46678,"volume":509.1199951171875},{"timestamp":1742408760000,"open":5.46678,"high":5.46797,"low":5.46678,"close":5.46733,"volume":439.1600036621094},{"timestamp":1742408820000,"open":5.4673,"high":5.4687,"low":5.465,"close":5.46583,"volume":96.5999984741211},{"timestamp":1742408880000,"open":5.46584,"high":5.46592,"low":5.46424,"close":5.46444,"volume":86.0999984741211},{"timestamp":1742408940000,"open":5.46445,"high":5.46511,"low":5.46379,"close":5.46379,"volume":65.5199966430664},{"timestamp":1742409000000,"open":5.4635,"high":5.46459,"low":5.46318,"close":5.46438,"volume":119.9800033569336},{"timestamp":1742409060000,"open":5.46441,"high":5.46485,"low":5.46347,"close":5.46364,"volume":161.9199981689453},{"timestamp":1742409120000,"open":5.46371,"high":5.46441,"low":5.46329,"close":5.4644,"volume":193.16000366210938},{"timestamp":1742409180000,"open":5.46435,"high":5.46594,"low":5.46367,"close":5.46594,"volume":633.4400024414062},{"timestamp":1742409240000,"open":5.46585,"high":5.46679,"low":5.46585,"close":5.46664,"volume":156.3800048828125},{"timestamp":1742409300000,"open":5.46661,"high":5.46738,"low":5.46618,"close":5.46738,"volume":66.77999877929688},{"timestamp":1742409360000,"open":5.46744,"high":5.4675,"low":5.46618,"close":5.46711,"volume":526.7100219726562},{"timestamp":1742409420000,"open":5.46711,"high":5.46772,"low":5.46627,"close":5.46662,"volume":1051.4200439453125},{"timestamp":1742409480000,"open":5.46618,"high":5.46801,"low":5.46591,"close":5.46729,"volume":543.27001953125},{"timestamp":1742409540000,"open":5.46729,"high":5.468,"low":5.4666,"close":5.46672,"volume":482.5},{"timestamp":1742409600000,"open":5.46671,"high":5.46769,"low":5.46595,"close":5.46745,"volume":291.55999755859375},{"timestamp":1742409660000,"open":5.4674,"high":5.46769,"low":5.46433,"close":5.46504,"volume":426.239990234375},{"timestamp":1742409720000,"open":5.46507,"high":5.46552,"low":5.45687,"close":5.45736,"volume":370},{"timestamp":1742409780000,"open":5.45734,"high":5.45768,"low":5.45477,"close":5.45693,"volume":1047.9200439453125},{"timestamp":1742409840000,"open":5.45697,"high":5.45802,"low":5.45593,"close":5.45672,"volume":1016.6599731445312},{"timestamp":1742409900000,"open":5.45671,"high":5.45928,"low":5.45592,"close":5.45814,"volume":799.7100219726562},{"timestamp":1742409960000,"open":5.45857,"high":5.45914,"low":5.45774,"close":5.45799,"volume":859.530029296875},{"timestamp":1742410020000,"open":5.45796,"high":5.46014,"low":5.45794,"close":5.45838,"volume":401.17999267578125},{"timestamp":1742410080000,"open":5.45841,"high":5.4588,"low":5.45682,"close":5.45783,"volume":347.80999755859375},{"timestamp":1742410140000,"open":5.45793,"high":5.4586,"low":5.45775,"close":5.45816,"volume":242.72000122070312},{"timestamp":1742410200000,"open":5.4582,"high":5.45874,"low":5.45626,"close":5.45664,"volume":273.79998779296875},{"timestamp":1742410260000,"open":5.45663,"high":5.4584,"low":5.45633,"close":5.45726,"volume":306.3599853515625},{"timestamp":1742410320000,"open":5.45688,"high":5.45867,"low":5.45675,"close":5.45709,"volume":293.0400085449219},{"timestamp":1742410380000,"open":5.4571,"high":5.4581,"low":5.45635,"close":5.45805,"volume":347.79998779296875},{"timestamp":1742410440000,"open":5.45804,"high":5.46165,"low":5.45779,"close":5.46041,"volume":515.9500122070312},{"timestamp":1742410500000,"open":5.46029,"high":5.46216,"low":5.45977,"close":5.46157,"volume":417.54998779296875},{"timestamp":1742410560000,"open":5.46158,"high":5.46246,"low":5.46133,"close":5.46195,"volume":451.3500061035156},{"timestamp":1742410620000,"open":5.46194,"high":5.46231,"low":5.4606,"close":5.46229,"volume":469.04998779296875},{"timestamp":1742410680000,"open":5.46219,"high":5.46308,"low":5.46124,"close":5.46306,"volume":324.5},{"timestamp":1742410740000,"open":5.4625,"high":5.46503,"low":5.46203,"close":5.46263,"volume":602.3800048828125},{"timestamp":1742410800000,"open":5.46309,"high":5.46666,"low":5.46251,"close":5.46503,"volume":1155.8900146484375},{"timestamp":1742410860000,"open":5.46503,"high":5.46527,"low":5.46314,"close":5.46331,"volume":652.9199829101562},{"timestamp":1742410920000,"open":5.46339,"high":5.46619,"low":5.46338,"close":5.46572,"volume":476.9800109863281},{"timestamp":1742410980000,"open":5.46571,"high":5.46675,"low":5.46539,"close":5.46539,"volume":456.92999267578125},{"timestamp":1742411040000,"open":5.4654,"high":5.46662,"low":5.46461,"close":5.46584,"volume":355.9100036621094},{"timestamp":1742411100000,"open":5.46615,"high":5.46901,"low":5.4655,"close":5.46726,"volume":540.2899780273438},{"timestamp":1742411160000,"open":5.46742,"high":5.47007,"low":5.46726,"close":5.46972,"volume":510.45001220703125},{"timestamp":1742411220000,"open":5.46971,"high":5.47153,"low":5.4695,"close":5.4697,"volume":466.1000061035156},{"timestamp":1742411280000,"open":5.46971,"high":5.47294,"low":5.46868,"close":5.47174,"volume":517.75},{"timestamp":1742411340000,"open":5.47145,"high":5.47352,"low":5.47131,"close":5.47297,"volume":431.6300048828125},{"timestamp":1742411400000,"open":5.47304,"high":5.47337,"low":5.47146,"close":5.47202,"volume":529.530029296875},{"timestamp":1742411460000,"open":5.47203,"high":5.47478,"low":5.47149,"close":5.47423,"volume":515.0999755859375},{"timestamp":1742411520000,"open":5.47422,"high":5.48029,"low":5.47422,"close":5.47871,"volume":406.1499938964844},{"timestamp":1742411580000,"open":5.47871,"high":5.47975,"low":5.47738,"close":5.47845,"volume":486.75},{"timestamp":1742411640000,"open":5.47846,"high":5.48063,"low":5.47733,"close":5.47749,"volume":670.6300048828125},{"timestamp":1742411700000,"open":5.47744,"high":5.4787,"low":5.47739,"close":5.47865,"volume":398.25},{"timestamp":1742411760000,"open":5.47862,"high":5.47977,"low":5.47862,"close":5.47951,"volume":528.0499877929688},{"timestamp":1742411820000,"open":5.4796,"high":5.48192,"low":5.47844,"close":5.48144,"volume":558.530029296875},{"timestamp":1742411880000,"open":5.48146,"high":5.48509,"low":5.48115,"close":5.48503,"volume":553.6099853515625},{"timestamp":1742411940000,"open":5.48369,"high":5.48465,"low":5.48365,"close":5.48445,"volume":277.29998779296875},{"timestamp":1742412000000,"open":5.48446,"high":5.48446,"low":5.47592,"close":5.48191,"volume":890.5999755859375},{"timestamp":1742412060000,"open":5.48196,"high":5.48619,"low":5.48178,"close":5.48434,"volume":1049.739990234375},{"timestamp":1742412120000,"open":5.48433,"high":5.48517,"low":5.48385,"close":5.48434,"volume":509.510009765625},{"timestamp":1742412180000,"open":5.48435,"high":5.48515,"low":5.48002,"close":5.48007,"volume":578.989990234375},{"timestamp":1742412240000,"open":5.48002,"high":5.48025,"low":5.47926,"close":5.47934,"volume":687.260009765625},{"timestamp":1742412300000,"open":5.47931,"high":5.47974,"low":5.47891,"close":5.47966,"volume":370.8900146484375},{"timestamp":1742412360000,"open":5.47978,"high":5.48087,"low":5.47914,"close":5.48087,"volume":554.969970703125},{"timestamp":1742412420000,"open":5.48091,"high":5.48136,"low":5.47972,"close":5.47996,"volume":801.0999755859375},{"timestamp":1742412480000,"open":5.48,"high":5.48201,"low":5.47982,"close":5.48141,"volume":978.6500244140625},{"timestamp":1742412540000,"open":5.48138,"high":5.48177,"low":5.48071,"close":5.48163,"volume":942.7999877929688},{"timestamp":1742412600000,"open":5.48165,"high":5.48275,"low":5.481,"close":5.48245,"volume":701.3800048828125},{"timestamp":1742412660000,"open":5.48243,"high":5.48251,"low":5.48158,"close":5.48187,"volume":495.3500061035156},{"timestamp":1742412720000,"open":5.48179,"high":5.48292,"low":5.48097,"close":5.48097,"volume":230.4199981689453},{"timestamp":1742412780000,"open":5.481,"high":5.48214,"low":5.48053,"close":5.48092,"volume":493.70001220703125},{"timestamp":1742412840000,"open":5.48095,"high":5.48266,"low":5.48071,"close":5.4814,"volume":508.3900146484375},{"timestamp":1742412900000,"open":5.48141,"high":5.48185,"low":5.4802,"close":5.48038,"volume":569.3499755859375},{"timestamp":1742412960000,"open":5.48035,"high":5.48184,"low":5.4803,"close":5.48158,"volume":466.1000061035156},{"timestamp":1742413020000,"open":5.48157,"high":5.48159,"low":5.4786,"close":5.47962,"volume":622.489990234375},{"timestamp":1742413080000,"open":5.47967,"high":5.47968,"low":5.47734,"close":5.47875,"volume":654.9000244140625},{"timestamp":1742413140000,"open":5.47872,"high":5.48194,"low":5.47872,"close":5.48115,"volume":619.5},{"timestamp":1742413200000,"open":5.48115,"high":5.48176,"low":5.48058,"close":5.48065,"volume":483.79998779296875},{"timestamp":1742413260000,"open":5.4806,"high":5.48123,"low":5.47977,"close":5.48092,"volume":430.70001220703125},{"timestamp":1742413320000,"open":5.4809,"high":5.48179,"low":5.48028,"close":5.48114,"volume":466.1000061035156},{"timestamp":1742413380000,"open":5.48109,"high":5.48163,"low":5.48077,"close":5.48163,"volume":501.5},{"timestamp":1742413440000,"open":5.48163,"high":5.48167,"low":5.48113,"close":5.48139,"volume":528.0499877929688},{"timestamp":1742413500000,"open":5.48128,"high":5.48277,"low":5.48108,"close":5.48254,"volume":477.8999938964844},{"timestamp":1742413560000,"open":5.48254,"high":5.48706,"low":5.48243,"close":5.48686,"volume":377.6000061035156},{"timestamp":1742413620000,"open":5.48676,"high":5.48759,"low":5.48585,"close":5.48676,"volume":548.7000122070312},{"timestamp":1742413680000,"open":5.48741,"high":5.48748,"low":5.48617,"close":5.48617,"volume":389.3999938964844},{"timestamp":1742413740000,"open":5.48615,"high":5.48723,"low":5.4841,"close":5.48595,"volume":439.54998779296875},{"timestamp":1742413800000,"open":5.48652,"high":5.4874,"low":5.48556,"close":5.48566,"volume":566.4000244140625},{"timestamp":1742413860000,"open":5.48565,"high":5.48565,"low":5.48409,"close":5.48489,"volume":646.0499877929688},{"timestamp":1742413920000,"open":5.48488,"high":5.48495,"low":5.48319,"close":5.48409,"volume":610.6500244140625},{"timestamp":1742413980000,"open":5.48387,"high":5.484,"low":5.48286,"close":5.48377,"volume":495.6000061035156},{"timestamp":1742414040000,"open":5.48388,"high":5.48402,"low":5.48281,"close":5.48371,"volume":373.70001220703125},{"timestamp":1742414100000,"open":5.48371,"high":5.48377,"low":5.48108,"close":5.48216,"volume":584.0999755859375},{"timestamp":1742414160000,"open":5.48163,"high":5.48251,"low":5.48112,"close":5.48191,"volume":403.17999267578125},{"timestamp":1742414220000,"open":5.48193,"high":5.48282,"low":5.48018,"close":5.4828,"volume":758.4299926757812},{"timestamp":1742414280000,"open":5.48282,"high":5.48416,"low":5.48282,"close":5.48377,"volume":341.6700134277344},{"timestamp":1742414340000,"open":5.48374,"high":5.48451,"low":5.48345,"close":5.4837,"volume":914.3200073242188},{"timestamp":1742414400000,"open":5.48196,"high":5.48196,"low":5.46783,"close":5.47074,"volume":321.54998779296875},{"timestamp":1742414460000,"open":5.47074,"high":5.47348,"low":5.47055,"close":5.47313,"volume":687.3499755859375},{"timestamp":1742414520000,"open":5.47215,"high":5.47986,"low":5.47187,"close":5.47579,"volume":687.3499755859375},{"timestamp":1742414580000,"open":5.47598,"high":5.47786,"low":5.47064,"close":5.47312,"volume":728.6500244140625},{"timestamp":1742414640000,"open":5.47312,"high":5.47711,"low":5.4703,"close":5.47675,"volume":737.5},{"timestamp":1742414700000,"open":5.4773,"high":5.48813,"low":5.46778,"close":5.47464,"volume":563.4500122070312},{"timestamp":1742414760000,"open":5.47463,"high":5.4796,"low":5.47219,"close":5.47843,"volume":587.0499877929688},{"timestamp":1742414820000,"open":5.47891,"high":5.48618,"low":5.4758,"close":5.48497,"volume":487.7200012207031},{"timestamp":1742414880000,"open":5.48497,"high":5.49103,"low":5.47339,"close":5.47414,"volume":560.52001953125},{"timestamp":1742414940000,"open":5.47414,"high":5.47666,"low":5.46728,"close":5.46821,"volume":636.25},{"timestamp":1742415000000,"open":5.46812,"high":5.47156,"low":5.46686,"close":5.47078,"volume":401.20001220703125},{"timestamp":1742415060000,"open":5.47375,"high":5.4739,"low":5.46927,"close":5.46983,"volume":566.4000244140625},{"timestamp":1742415120000,"open":5.46983,"high":5.47265,"low":5.46938,"close":5.47149,"volume":716.8499755859375},{"timestamp":1742415180000,"open":5.47139,"high":5.47206,"low":5.47104,"close":5.47138,"volume":740.4500122070312},{"timestamp":1742415240000,"open":5.47137,"high":5.48435,"low":5.46996,"close":5.48337,"volume":492.6499938964844},{"timestamp":1742415300000,"open":5.48339,"high":5.4834,"low":5.4792,"close":5.48333,"volume":265.5},{"timestamp":1742415360000,"open":5.48333,"high":5.48334,"low":5.4802,"close":5.48068,"volume":227.14999389648438},{"timestamp":1742415420000,"open":5.48068,"high":5.48599,"low":5.48066,"close":5.48599,"volume":339.25},{"timestamp":1742415480000,"open":5.48598,"high":5.48712,"low":5.48322,"close":5.48397,"volume":408.1300048828125},{"timestamp":1742415540000,"open":5.48397,"high":5.48754,"low":5.48354,"close":5.48754,"volume":239.94000244140625},{"timestamp":1742415600000,"open":5.48754,"high":5.4878,"low":5.48265,"close":5.48295,"volume":389.3999938964844},{"timestamp":1742415660000,"open":5.48294,"high":5.48771,"low":5.48259,"close":5.48698,"volume":383.5},{"timestamp":1742415720000,"open":5.48699,"high":5.48939,"low":5.48694,"close":5.48884,"volume":286.1499938964844},{"timestamp":1742415780000,"open":5.48877,"high":5.48877,"low":5.48655,"close":5.48807,"volume":179.9499969482422},{"timestamp":1742415840000,"open":5.48807,"high":5.48818,"low":5.4844,"close":5.48807,"volume":253.6999969482422},{"timestamp":1742415900000,"open":5.48805,"high":5.48805,"low":5.48401,"close":5.48401,"volume":241.89999389648438},{"timestamp":1742415960000,"open":5.48703,"high":5.48889,"low":5.48368,"close":5.48888,"volume":238.97000122070312},{"timestamp":1742416020000,"open":5.48888,"high":5.48888,"low":5.48448,"close":5.48714,"volume":126.8499984741211},{"timestamp":1742416080000,"open":5.48714,"high":5.48794,"low":5.4871,"close":5.4879,"volume":226.4199981689453},{"timestamp":1742416140000,"open":5.48791,"high":5.48817,"low":5.48789,"close":5.48803,"volume":216.5800018310547},{"timestamp":1742416200000,"open":5.48803,"high":5.4881,"low":5.48567,"close":5.48722,"volume":171.10000610351562},{"timestamp":1742416260000,"open":5.48723,"high":5.48734,"low":5.48637,"close":5.48712,"volume":115.05000305175781},{"timestamp":1742416320000,"open":5.48711,"high":5.48723,"low":5.48279,"close":5.48279,"volume":106.19999694824219},{"timestamp":1742416380000,"open":5.48279,"high":5.48699,"low":5.48269,"close":5.48699,"volume":119.9800033569336},{"timestamp":1742416440000,"open":5.48699,"high":5.48718,"low":5.48031,"close":5.48491,"volume":142.64999389648438},{"timestamp":1742416500000,"open":5.48492,"high":5.48522,"low":5.47673,"close":5.4817,"volume":376.7900085449219},{"timestamp":1742416560000,"open":5.48157,"high":5.48176,"low":5.47857,"close":5.48175,"volume":231.77999877929688},{"timestamp":1742416620000,"open":5.48175,"high":5.4818,"low":5.48104,"close":5.48126,"volume":246.17999267578125},{"timestamp":1742416680000,"open":5.48128,"high":5.48248,"low":5.48117,"close":5.48182,"volume":210.97999572753906},{"timestamp":1742416740000,"open":5.48182,"high":5.4839,"low":5.47781,"close":5.4821,"volume":187.22000122070312},{"timestamp":1742416800000,"open":5.4819,"high":5.48191,"low":5.47881,"close":5.47931,"volume":172.11000061035156},{"timestamp":1742416860000,"open":5.48154,"high":5.48172,"low":5.48062,"close":5.48063,"volume":128.85000610351562},{"timestamp":1742416920000,"open":5.4807,"high":5.48071,"low":5.47821,"close":5.47865,"volume":364.3599853515625},{"timestamp":1742416980000,"open":5.47855,"high":5.47971,"low":5.47636,"close":5.47889,"volume":377.1600036621094},{"timestamp":1742417040000,"open":5.47928,"high":5.48601,"low":5.47759,"close":5.48584,"volume":376.3299865722656},{"timestamp":1742417100000,"open":5.48591,"high":5.48626,"low":5.47025,"close":5.47042,"volume":183.02000427246094},{"timestamp":1742417160000,"open":5.4704,"high":5.47103,"low":5.46997,"close":5.46997,"volume":185.85000610351562},{"timestamp":1742417220000,"open":5.46997,"high":5.47085,"low":5.46951,"close":5.47039,"volume":100.30000305175781},{"timestamp":1742417280000,"open":5.47042,"high":5.47428,"low":5.47042,"close":5.47394,"volume":189.13999938964844},{"timestamp":1742417340000,"open":5.47297,"high":5.47869,"low":5.47179,"close":5.47837,"volume":94.56999969482422},{"timestamp":1742417400000,"open":5.47678,"high":5.47691,"low":5.47614,"close":5.47634,"volume":303.8500061035156},{"timestamp":1742417460000,"open":5.47633,"high":5.47708,"low":5.47627,"close":5.47661,"volume":64.9000015258789},{"timestamp":1742417520000,"open":5.47657,"high":5.47665,"low":5.47657,"close":5.47664,"volume":32.45000076293945},{"timestamp":1742417580000,"open":5.47664,"high":5.47709,"low":5.47664,"close":5.47693,"volume":41.29999923706055},{"timestamp":1742417640000,"open":5.47669,"high":5.47669,"low":5.47513,"close":5.47551,"volume":123.9000015258789},{"timestamp":1742417700000,"open":5.47635,"high":5.47967,"low":5.47622,"close":5.47906,"volume":132.75},{"timestamp":1742417760000,"open":5.47908,"high":5.47975,"low":5.47815,"close":5.47861,"volume":109.1500015258789},{"timestamp":1742417820000,"open":5.47863,"high":5.48047,"low":5.47822,"close":5.47904,"volume":185.85000610351562},{"timestamp":1742417880000,"open":5.48031,"high":5.48251,"low":5.47797,"close":5.47797,"volume":194.6999969482422},{"timestamp":1742417940000,"open":5.47856,"high":5.47856,"low":5.47683,"close":5.47688,"volume":94.4000015258789}]