[{"timestamp":1742342400000,"open":5.20522,"high":5.20563,"low":5.20348,"close":5.20471,"volume":129.75999450683594},{"timestamp":1742342460000,"open":5.20432,"high":5.2049,"low":5.2032,"close":5.20364,"volume":205.38999938964844},{"timestamp":1742342520000,"open":5.20364,"high":5.20386,"low":5.20167,"close":5.20286,"volume":492.8500061035156},{"timestamp":1742342580000,"open":5.20305,"high":5.20347,"low":5.2019,"close":5.20237,"volume":458.45001220703125},{"timestamp":1742342640000,"open":5.20236,"high":5.20336,"low":5.20154,"close":5.20185,"volume":302.95001220703125},{"timestamp":1742342700000,"open":5.2028,"high":5.20327,"low":5.20155,"close":5.20205,"volume":531.530029296875},{"timestamp":1742342760000,"open":5.20206,"high":5.20263,"low":5.2002,"close":5.20131,"volume":78.08999633789062},{"timestamp":1742342820000,"open":5.20118,"high":5.20121,"low":5.19939,"close":5.20102,"volume":18.56999969482422},{"timestamp":1742342880000,"open":5.2006,"high":5.2007,"low":5.20028,"close":5.20036,"volume":86.7300033569336},{"timestamp":1742342940000,"open":5.20034,"high":5.20043,"low":5.20033,"close":5.20043,"volume":10.84000015258789},{"timestamp":1742343000000,"open":5.20045,"high":5.20058,"low":5.20009,"close":5.20058,"volume":91.3499984741211},{"timestamp":1742343060000,"open":5.20021,"high":5.20044,"low":5.198,"close":5.1983,"volume":74.30000305175781},{"timestamp":1742343120000,"open":5.19814,"high":5.20067,"low":5.19814,"close":5.20003,"volume":68.1500015258789},{"timestamp":1742343180000,"open":5.19802,"high":5.20037,"low":5.19801,"close":5.19988,"volume":77.44000244140625},{"timestamp":1742343240000,"open":5.19824,"high":5.20047,"low":5.19824,"close":5.1984,"volume":143.13999938964844},{"timestamp":1742343300000,"open":5.2003,"high":5.2005,"low":5.19816,"close":5.2005,"volume":223.72000122070312},{"timestamp":1742343360000,"open":5.19871,"high":5.20081,"low":5.19852,"close":5.19886,"volume":94.37000274658203},{"timestamp":1742343420000,"open":5.19884,"high":5.20161,"low":5.19859,"close":5.20161,"volume":168.75},{"timestamp":1742343480000,"open":5.20159,"high":5.20169,"low":5.19943,"close":5.20132,"volume":88.30000305175781},{"timestamp":1742343540000,"open":5.2013,"high":5.20157,"low":5.1993,"close":5.19941,"volume":77.33999633789062},{"timestamp":1742343600000,"open":5.19941,"high":5.19962,"low":5.19929,"close":5.1996,"volume":119.81999969482422},{"timestamp":1742343660000,"open":5.19947,"high":5.20106,"low":5.19927,"close":5.19978,"volume":194.72000122070312},{"timestamp":1742343720000,"open":5.19975,"high":5.20118,"low":5.19975,"close":5.20087,"volume":62.560001373291016},{"timestamp":1742343780000,"open":5.20087,"high":5.20121,"low":5.19981,"close":5.20121,"volume":32.45000076293945},{"timestamp":1742343840000,"open":5.20121,"high":5.20121,"low":5.20001,"close":5.20034,"volume":27.809999465942383},{"timestamp":1742343900000,"open":5.20116,"high":5.20148,"low":5.19926,"close":5.19938,"volume":130.6300048828125},{"timestamp":1742343960000,"open":5.20087,"high":5.20099,"low":5.19938,"close":5.1994,"volume":124.3499984741211},{"timestamp":1742344020000,"open":5.1994,"high":5.20101,"low":5.19938,"close":5.20101,"volume":367.1300048828125},{"timestamp":1742344080000,"open":5.19974,"high":5.2007,"low":5.19972,"close":5.2007,"volume":172.3800048828125},{"timestamp":1742344140000,"open":5.2007,"high":5.20085,"low":5.19957,"close":5.20054,"volume":209.5},{"timestamp":1742344200000,"open":5.20057,"high":5.20091,"low":5.19952,"close":5.19995,"volume":278.3399963378906},{"timestamp":1742344260000,"open":5.19994,"high":5.20153,"low":5.19994,"close":5.20001,"volume":100.47000122070312},{"timestamp":1742344320000,"open":5.20015,"high":5.20015,"low":5.19993,"close":5.19994,"volume":238.8800048828125},{"timestamp":1742344380000,"open":5.19988,"high":5.19992,"low":5.19928,"close":5.19931,"volume":148.47999572753906},{"timestamp":1742344440000,"open":5.19932,"high":5.19945,"low":5.1992,"close":5.19936,"volume":278.6099853515625},{"timestamp":1742344500000,"open":5.19936,"high":5.19985,"low":5.19895,"close":5.19985,"volume":332.8699951171875},{"timestamp":1742344560000,"open":5.19985,"high":5.2001,"low":5.19949,"close":5.19966,"volume":186.4499969482422},{"timestamp":1742344620000,"open":5.19962,"high":5.20066,"low":5.1992,"close":5.19993,"volume":511.010009765625},{"timestamp":1742344680000,"open":5.19975,"high":5.19987,"low":5.19928,"close":5.19948,"volume":276.7699890136719},{"timestamp":1742344740000,"open":5.19945,"high":5.19974,"low":5.19678,"close":5.19769,"volume":400.0299987792969},{"timestamp":1742344800000,"open":5.19735,"high":5.19811,"low":5.19721,"close":5.19744,"volume":369.8800048828125},{"timestamp":1742344860000,"open":5.19736,"high":5.19782,"low":5.19672,"close":5.19672,"volume":400.92999267578125},{"timestamp":1742344920000,"open":5.19672,"high":5.1969,"low":5.19649,"close":5.19671,"volume":387.6000061035156},{"timestamp":1742344980000,"open":5.19671,"high":5.19729,"low":5.19586,"close":5.19728,"volume":351.5299987792969},{"timestamp":1742345040000,"open":5.19721,"high":5.19732,"low":5.19576,"close":5.19587,"volume":458.989990234375},{"timestamp":1742345100000,"open":5.19588,"high":5.19641,"low":5.19499,"close":5.19499,"volume":556.760009765625},{"timestamp":1742345160000,"open":5.19499,"high":5.19569,"low":5.19463,"close":5.19499,"volume":397.0199890136719},{"timestamp":1742345220000,"open":5.19477,"high":5.19548,"low":5.19451,"close":5.19476,"volume":390.0899963378906},{"timestamp":1742345280000,"open":5.19501,"high":5.1959,"low":5.19484,"close":5.19538,"volume":341.3500061035156},{"timestamp":1742345340000,"open":5.19542,"high":5.19656,"low":5.19538,"close":5.19576,"volume":396.510009765625},{"timestamp":1742345400000,"open":5.19582,"high":5.19605,"low":5.19356,"close":5.19402,"volume":350.94000244140625},{"timestamp":1742345460000,"open":5.19402,"high":5.19418,"low":5.19361,"close":5.19375,"volume":560.77001953125},{"timestamp":1742345520000,"open":5.19374,"high":5.19437,"low":5.19208,"close":5.19419,"volume":795.02001953125},{"timestamp":1742345580000,"open":5.19421,"high":5.19563,"low":5.1942,"close":5.19512,"volume":449.5},{"timestamp":1742345640000,"open":5.19559,"high":5.19684,"low":5.19514,"close":5.19552,"volume":543.1400146484375},{"timestamp":1742345700000,"open":5.19592,"high":5.19644,"low":5.19467,"close":5.19509,"volume":626.0499877929688},{"timestamp":1742345760000,"open":5.19497,"high":5.19499,"low":5.19397,"close":5.19441,"volume":395.9200134277344},{"timestamp":1742345820000,"open":5.19457,"high":5.19531,"low":5.1938,"close":5.19451,"volume":413.04998779296875},{"timestamp":1742345880000,"open":5.19484,"high":5.1983,"low":5.19484,"close":5.1983,"volume":355.44000244140625},{"timestamp":1742345940000,"open":5.19801,"high":5.19863,"low":5.19762,"close":5.19824,"volume":536.22998046875},{"timestamp":1742346000000,"open":5.1981,"high":5.19904,"low":5.19795,"close":5.19805,"volume":942.5599975585938},{"timestamp":1742346060000,"open":5.19811,"high":5.19939,"low":5.19762,"close":5.19763,"volume":937.5900268554688},{"timestamp":1742346120000,"open":5.19772,"high":5.19814,"low":5.19758,"close":5.19758,"volume":579.989990234375},{"timestamp":1742346180000,"open":5.19764,"high":5.19771,"low":5.19586,"close":5.19672,"volume":666.6900024414062},{"timestamp":1742346240000,"open":5.19676,"high":5.19757,"low":5.1967,"close":5.19743,"volume":815.2100219726562},{"timestamp":1742346300000,"open":5.19743,"high":5.19787,"low":5.19727,"close":5.19758,"volume":397.1400146484375},{"timestamp":1742346360000,"open":5.19764,"high":5.19789,"low":5.19722,"close":5.19788,"volume":349.20001220703125},{"timestamp":1742346420000,"open":5.19783,"high":5.19806,"low":5.19707,"close":5.19757,"volume":271.0199890136719},{"timestamp":1742346480000,"open":5.19743,"high":5.19805,"low":5.19689,"close":5.19799,"volume":883.2100219726562},{"timestamp":1742346540000,"open":5.19836,"high":5.19892,"low":5.19805,"close":5.19859,"volume":1513.550048828125},{"timestamp":1742346600000,"open":5.19856,"high":5.19875,"low":5.19819,"close":5.19859,"volume":416.70001220703125},{"timestamp":1742346660000,"open":5.19854,"high":5.19901,"low":5.19719,"close":5.19753,"volume":550.719970703125},{"timestamp":1742346720000,"open":5.19753,"high":5.19791,"low":5.19572,"close":5.19612,"volume":1377.0899658203125},{"timestamp":1742346780000,"open":5.19612,"high":5.19783,"low":5.19531,"close":5.1976,"volume":1190.0799560546875},{"timestamp":1742346840000,"open":5.1974,"high":5.19771,"low":5.19621,"close":5.19646,"volume":1306.4599609375},{"timestamp":1742346900000,"open":5.19634,"high":5.19809,"low":5.19621,"close":5.19697,"volume":829.719970703125},{"timestamp":1742346960000,"open":5.19678,"high":5.1998,"low":5.19657,"close":5.19954,"volume":1037.6199951171875},{"timestamp":1742347020000,"open":5.19964,"high":5.19996,"low":5.19763,"close":5.19815,"volume":1005.0800170898438},{"timestamp":1742347080000,"open":5.19822,"high":5.20013,"low":5.1975,"close":5.19941,"volume":1074.68994140625},{"timestamp":1742347140000,"open":5.19981,"high":5.19982,"low":5.19678,"close":5.19888,"volume":1777.510009765625},{"timestamp":1742347200000,"open":5.19905,"high":5.19957,"low":5.19719,"close":5.19721,"volume":568.4500122070312},{"timestamp":1742347260000,"open":5.19723,"high":5.19852,"low":5.19723,"close":5.19739,"volume":280.489990234375},{"timestamp":1742347320000,"open":5.19739,"high":5.19818,"low":5.19626,"close":5.19671,"volume":1536.449951171875},{"timestamp":1742347380000,"open":5.19684,"high":5.19707,"low":5.19657,"close":5.19668,"volume":588.0800170898438},{"timestamp":1742347440000,"open":5.19665,"high":5.19804,"low":5.19605,"close":5.19719,"volume":1243.6800537109375},{"timestamp":1742347500000,"open":5.19713,"high":5.19828,"low":5.19547,"close":5.19708,"volume":2190.449951171875},{"timestamp":1742347560000,"open":5.1972,"high":5.19826,"low":5.19676,"close":5.19757,"volume":1985.7900390625},{"timestamp":1742347620000,"open":5.19761,"high":5.19777,"low":5.19662,"close":5.19766,"volume":1748.0799560546875},{"timestamp":1742347680000,"open":5.19768,"high":5.1977,"low":5.19628,"close":5.19698,"volume":1629.9200439453125},{"timestamp":1742347740000,"open":5.19705,"high":5.1978,"low":5.1966,"close":5.19753,"volume":1570.18994140625},{"timestamp":1742347800000,"open":5.19728,"high":5.19732,"low":5.19606,"close":5.19713,"volume":2537.8798828125},{"timestamp":1742347860000,"open":5.19619,"high":5.19734,"low":5.19619,"close":5.19705,"volume":1768.6300048828125},{"timestamp":1742347920000,"open":5.19704,"high":5.19754,"low":5.19702,"close":5.19745,"volume":2003.56005859375},{"timestamp":1742347980000,"open":5.19745,"high":5.19813,"low":5.19733,"close":5.1975,"volume":2332.280029296875},{"timestamp":1742348040000,"open":5.19774,"high":5.19867,"low":5.19715,"close":5.19837,"volume":907.47998046875},{"timestamp":1742348100000,"open":5.19833,"high":5.1984,"low":5.19787,"close":5.19788,"volume":418.739990234375},{"timestamp":1742348160000,"open":5.19788,"high":5.19795,"low":5.19572,"close":5.19696,"volume":734.52001953125},{"timestamp":1742348220000,"open":5.19694,"high":5.19767,"low":5.19568,"close":5.19767,"volume":2108.419921875},{"timestamp":1742348280000,"open":5.19722,"high":5.19758,"low":5.19622,"close":5.19751,"volume":1607.3199462890625},{"timestamp":1742348340000,"open":5.1973,"high":5.19753,"low":5.19502,"close":5.19674,"volume":2060.010009765625},{"timestamp":1742348400000,"open":5.19675,"high":5.19808,"low":5.19661,"close":5.1977,"volume":1985.969970703125},{"timestamp":1742348460000,"open":5.19766,"high":5.19853,"low":5.19756,"close":5.19815,"volume":2547.110107421875},{"timestamp":1742348520000,"open":5.19816,"high":5.19912,"low":5.19803,"close":5.19863,"volume":1557.760009765625},{"timestamp":1742348580000,"open":5.19863,"high":5.19873,"low":5.19836,"close":5.19869,"volume":1689.8199462890625},{"timestamp":1742348640000,"open":5.19865,"high":5.19939,"low":5.19856,"close":5.19922,"volume":1999.81005859375},{"timestamp":1742348700000,"open":5.19929,"high":5.19967,"low":5.19916,"close":5.19959,"volume":2528.389892578125},{"timestamp":1742348760000,"open":5.19963,"high":5.20064,"low":5.19959,"close":5.20048,"volume":901.6599731445312},{"timestamp":1742348820000,"open":5.20053,"high":5.20068,"low":5.1982,"close":5.19885,"volume":1694.8800048828125},{"timestamp":1742348880000,"open":5.19872,"high":5.19985,"low":5.19723,"close":5.19959,"volume":695.7999877929688},{"timestamp":1742348940000,"open":5.19984,"high":5.20025,"low":5.19955,"close":5.19955,"volume":1150.5799560546875},{"timestamp":1742349000000,"open":5.19957,"high":5.20004,"low":5.19719,"close":5.19763,"volume":1379.9100341796875},{"timestamp":1742349060000,"open":5.19766,"high":5.19945,"low":5.19718,"close":5.19754,"volume":400.6099853515625},{"timestamp":1742349120000,"open":5.19748,"high":5.19988,"low":5.19744,"close":5.19985,"volume":296.04998779296875},{"timestamp":1742349180000,"open":5.1998,"high":5.20011,"low":5.19949,"close":5.20007,"volume":170.5},{"timestamp":1742349240000,"open":5.19863,"high":5.20028,"low":5.19863,"close":5.19988,"volume":167.39999389648438},{"timestamp":1742349300000,"open":5.19986,"high":5.20036,"low":5.19969,"close":5.19982,"volume":297.5400085449219},{"timestamp":1742349360000,"open":5.1998,"high":5.20054,"low":5.1998,"close":5.20054,"volume":159.64999389648438},{"timestamp":1742349420000,"open":5.20035,"high":5.20062,"low":5.19828,"close":5.20046,"volume":678.6500244140625},{"timestamp":1742349480000,"open":5.20045,"high":5.20078,"low":5.19927,"close":5.20075,"volume":549.219970703125},{"timestamp":1742349540000,"open":5.20075,"high":5.20117,"low":5.19992,"close":5.20101,"volume":776.27001953125},{"timestamp":1742349600000,"open":5.20101,"high":5.2017,"low":5.19991,"close":5.20107,"volume":289.82000732421875},{"timestamp":1742349660000,"open":5.20107,"high":5.20207,"low":5.19976,"close":5.20117,"volume":296.0299987792969},{"timestamp":1742349720000,"open":5.20057,"high":5.20188,"low":5.19975,"close":5.20058,"volume":466.5},{"timestamp":1742349780000,"open":5.19982,"high":5.20123,"low":5.19967,"close":5.20056,"volume":446.3299865722656},{"timestamp":1742349840000,"open":5.20056,"high":5.20067,"low":5.2005,"close":5.2005,"volume":235.60000610351562},{"timestamp":1742349900000,"open":5.20046,"high":5.20084,"low":5.19991,"close":5.20004,"volume":258.8500061035156},{"timestamp":1742349960000,"open":5.20004,"high":5.20048,"low":5.19986,"close":5.20009,"volume":685.0700073242188},{"timestamp":1742350020000,"open":5.2001,"high":5.20097,"low":5.19976,"close":5.20075,"volume":585.8699951171875},{"timestamp":1742350080000,"open":5.20082,"high":5.20118,"low":5.19951,"close":5.19975,"volume":636.7999877929688},{"timestamp":1742350140000,"open":5.19975,"high":5.19977,"low":5.19916,"close":5.19933,"volume":576.4099731445312},{"timestamp":1742350200000,"open":5.19935,"high":5.2,"low":5.19912,"close":5.19995,"volume":294.4599914550781},{"timestamp":1742350260000,"open":5.19997,"high":5.2004,"low":5.1999,"close":5.19998,"volume":302.239990234375},{"timestamp":1742350320000,"open":5.19999,"high":5.2008,"low":5.19989,"close":5.20035,"volume":502.20001220703125},{"timestamp":1742350380000,"open":5.20036,"high":5.20092,"low":5.20018,"close":5.20079,"volume":387.5},{"timestamp":1742350440000,"open":5.20079,"high":5.20108,"low":5.20024,"close":5.20063,"volume":213.89999389648438},{"timestamp":1742350500000,"open":5.20063,"high":5.20068,"low":5.20025,"close":5.20059,"volume":248},{"timestamp":1742350560000,"open":5.20051,"high":5.20065,"low":5.20036,"close":5.20042,"volume":254.1999969482422},{"timestamp":1742350620000,"open":5.2004,"high":5.20094,"low":5.2004,"close":5.2006,"volume":282.05999755859375},{"timestamp":1742350680000,"open":5.2006,"high":5.20104,"low":5.20037,"close":5.20102,"volume":300.6199951171875},{"timestamp":1742350740000,"open":5.20095,"high":5.20117,"low":5.20063,"close":5.20068,"volume":491.1499938964844},{"timestamp":1742350800000,"open":5.20068,"high":5.20109,"low":5.20057,"close":5.20088,"volume":568.3699951171875},{"timestamp":1742350860000,"open":5.20072,"high":5.2013,"low":5.19902,"close":5.19993,"volume":454.0799865722656},{"timestamp":1742350920000,"open":5.19993,"high":5.20029,"low":5.19977,"close":5.20024,"volume":452.4200134277344},{"timestamp":1742350980000,"open":5.20018,"high":5.20038,"low":5.2,"close":5.20038,"volume":337.69000244140625},{"timestamp":1742351040000,"open":5.20038,"high":5.20038,"low":5.19996,"close":5.20007,"volume":360.5400085449219},{"timestamp":1742351100000,"open":5.20007,"high":5.20022,"low":5.19834,"close":5.19845,"volume":670.9500122070312},{"timestamp":1742351160000,"open":5.19832,"high":5.1987,"low":5.19731,"close":5.19838,"volume":356.5},{"timestamp":1742351220000,"open":5.19845,"high":5.19917,"low":5.19804,"close":5.19877,"volume":691.2999877929688},{"timestamp":1742351280000,"open":5.19856,"high":5.19884,"low":5.19774,"close":5.19843,"volume":728.5},{"timestamp":1742351340000,"open":5.19842,"high":5.19883,"low":5.1982,"close":5.19823,"volume":474.29998779296875},{"timestamp":1742351400000,"open":5.19825,"high":5.19986,"low":5.19812,"close":5.19984,"volume":672.7000122070312},{"timestamp":1742351460000,"open":5.19978,"high":5.19978,"low":5.19891,"close":5.19925,"volume":496},{"timestamp":1742351520000,"open":5.19925,"high":5.19996,"low":5.19908,"close":5.19964,"volume":294.5},{"timestamp":1742351580000,"open":5.19961,"high":5.20094,"low":5.1992,"close":5.20082,"volume":226.3000030517578},{"timestamp":1742351640000,"open":5.20086,"high":5.20141,"low":5.2004,"close":5.20126,"volume":412.29998779296875},{"timestamp":1742351700000,"open":5.20121,"high":5.2016,"low":5.20117,"close":5.20156,"volume":198.39999389648438},{"timestamp":1742351760000,"open":5.20156,"high":5.20201,"low":5.20125,"close":5.2018,"volume":226.3000030517578},{"timestamp":1742351820000,"open":5.20176,"high":5.2019,"low":5.20139,"close":5.20151,"volume":176.67999267578125},{"timestamp":1742351880000,"open":5.20152,"high":5.20184,"low":5.2014,"close":5.20171,"volume":179.8000030517578},{"timestamp":1742351940000,"open":5.20177,"high":5.20228,"low":5.20152,"close":5.20169,"volume":220.10000610351562},{"timestamp":1742352000000,"open":5.20169,"high":5.20224,"low":5.20158,"close":5.20204,"volume":313.1000061035156},{"timestamp":1742352060000,"open":5.20204,"high":5.20217,"low":5.20133,"close":5.20155,"volume":356.5},{"timestamp":1742352120000,"open":5.20162,"high":5.20162,"low":5.20043,"close":5.20049,"volume":269.70001220703125},{"timestamp":1742352180000,"open":5.20048,"high":5.20075,"low":5.20014,"close":5.20017,"volume":133.3000030517578},{"timestamp":1742352240000,"open":5.20017,"high":5.20024,"low":5.20016,"close":5.20017,"volume":117.80000305175781},{"timestamp":1742352300000,"open":5.20018,"high":5.20092,"low":5.20012,"close":5.20081,"volume":269.70001220703125},{"timestamp":1742352360000,"open":5.20084,"high":5.20104,"low":5.20009,"close":5.2001,"volume":266.6000061035156},{"timestamp":1742352420000,"open":5.20011,"high":5.20075,"low":5.20011,"close":5.20062,"volume":164.3000030517578},{"timestamp":1742352480000,"open":5.20062,"high":5.2011,"low":5.19993,"close":5.2008,"volume":368.8999938964844},{"timestamp":1742352540000,"open":5.20087,"high":5.2009,"low":5.20045,"close":5.20054,"volume":130.1999969482422},{"timestamp":1742352600000,"open":5.20054,"high":5.20102,"low":5.20049,"close":5.20081,"volume":297.6000061035156},{"timestamp":1742352660000,"open":5.20081,"high":5.20116,"low":5.20065,"close":5.20109,"volume":344.1000061035156},{"timestamp":1742352720000,"open":5.20109,"high":5.20133,"low":5.20083,"close":5.20126,"volume":409.20001220703125},{"timestamp":1742352780000,"open":5.20121,"high":5.20158,"low":5.20107,"close":5.20135,"volume":328.6000061035156},{"timestamp":1742352840000,"open":5.20131,"high":5.20159,"low":5.20098,"close":5.20128,"volume":244.89999389648438},{"timestamp":1742352900000,"open":5.20135,"high":5.20143,"low":5.20077,"close":5.20137,"volume":170.5},{"timestamp":1742352960000,"open":5.20136,"high":5.20152,"low":5.2006,"close":5.20116,"volume":148.8000030517578},{"timestamp":1742353020000,"open":5.20116,"high":5.20128,"low":5.2008,"close":5.20101,"volume":145.6999969482422},{"timestamp":1742353080000,"open":5.20082,"high":5.20139,"low":5.20082,"close":5.20105,"volume":151.83999633789062},{"timestamp":1742353140000,"open":5.20107,"high":5.20117,"low":5.20031,"close":5.20055,"volume":134.83999633789062},{"timestamp":1742353200000,"open":5.2005,"high":5.20076,"low":5.20026,"close":5.20066,"volume":158.08999633789062},{"timestamp":1742353260000,"open":5.20066,"high":5.20122,"low":5.20058,"close":5.20102,"volume":102.29000091552734},{"timestamp":1742353320000,"open":5.20093,"high":5.20119,"low":5.20076,"close":5.20111,"volume":244.61000061035156},{"timestamp":1742353380000,"open":5.20113,"high":5.20133,"low":5.20073,"close":5.20108,"volume":140.9600067138672},{"timestamp":1742353440000,"open":5.20105,"high":5.20175,"low":5.20091,"close":5.20138,"volume":221.57000732421875},{"timestamp":1742353500000,"open":5.2014,"high":5.2014,"low":5.2005,"close":5.2005,"volume":226.3000030517578},{"timestamp":1742353560000,"open":5.20057,"high":5.2011,"low":5.2005,"close":5.20076,"volume":201.3800048828125},{"timestamp":1742353620000,"open":5.20065,"high":5.20126,"low":5.20056,"close":5.20109,"volume":238.5399932861328},{"timestamp":1742353680000,"open":5.20115,"high":5.20125,"low":5.20103,"close":5.20107,"volume":161.10000610351562},{"timestamp":1742353740000,"open":5.20104,"high":5.20127,"low":5.20082,"close":5.20115,"volume":218.39999389648438},{"timestamp":1742353800000,"open":5.2012,"high":5.20127,"low":5.20105,"close":5.2011,"volume":165.69000244140625},{"timestamp":1742353860000,"open":5.20111,"high":5.20133,"low":5.20109,"close":5.20122,"volume":292.489990234375},{"timestamp":1742353920000,"open":5.20122,"high":5.20147,"low":5.20073,"close":5.20134,"volume":184.14999389648438},{"timestamp":1742353980000,"open":5.20132,"high":5.20176,"low":5.20131,"close":5.20169,"volume":164.07000732421875},{"timestamp":1742354040000,"open":5.20169,"high":5.20211,"low":5.20111,"close":5.20192,"volume":385.70001220703125},{"timestamp":1742354100000,"open":5.20193,"high":5.20221,"low":5.20173,"close":5.202,"volume":225.4499969482422},{"timestamp":1742354160000,"open":5.20195,"high":5.20215,"low":5.20159,"close":5.20171,"volume":334.79998779296875},{"timestamp":1742354220000,"open":5.20177,"high":5.20177,"low":5.20101,"close":5.2011,"volume":269.70001220703125},{"timestamp":1742354280000,"open":5.20102,"high":5.20193,"low":5.20102,"close":5.20124,"volume":480.5},{"timestamp":1742354340000,"open":5.20123,"high":5.20178,"low":5.20119,"close":5.20166,"volume":158.10000610351562},{"timestamp":1742354400000,"open":5.20157,"high":5.20216,"low":5.20108,"close":5.20139,"volume":176.6999969482422},{"timestamp":1742354460000,"open":5.20132,"high":5.20132,"low":5.20046,"close":5.20049,"volume":189.10000610351562},{"timestamp":1742354520000,"open":5.20053,"high":5.20073,"low":5.20009,"close":5.20017,"volume":223.1999969482422},{"timestamp":1742354580000,"open":5.20015,"high":5.20057,"low":5.20004,"close":5.20049,"volume":155},{"timestamp":1742354640000,"open":5.20051,"high":5.20051,"low":5.2001,"close":5.20032,"volume":93},{"timestamp":1742354700000,"open":5.20028,"high":5.20033,"low":5.19984,"close":5.19996,"volume":201.5},{"timestamp":1742354760000,"open":5.19996,"high":5.19999,"low":5.1992,"close":5.1992,"volume":201.5},{"timestamp":1742354820000,"open":5.19928,"high":5.19965,"low":5.19916,"close":5.19927,"volume":300.67999267578125},{"timestamp":1742354880000,"open":5.19927,"high":5.19966,"low":5.19908,"close":5.19945,"volume":172},{"timestamp":1742354940000,"open":5.19945,"high":5.20019,"low":5.19907,"close":5.19959,"volume":382.8399963378906},{"timestamp":1742355000000,"open":5.1995,"high":5.2001,"low":5.1995,"close":5.19978,"volume":213.89999389648438},{"timestamp":1742355060000,"open":5.19985,"high":5.20023,"low":5.19945,"close":5.1996,"volume":564.1799926757812},{"timestamp":1742355120000,"open":5.19945,"high":5.20063,"low":5.19922,"close":5.20014,"volume":310},{"timestamp":1742355180000,"open":5.20014,"high":5.20054,"low":5.19986,"close":5.20053,"volume":158.10000610351562},{"timestamp":1742355240000,"open":5.20048,"high":5.20154,"low":5.20031,"close":5.20141,"volume":275.8999938964844},{"timestamp":1742355300000,"open":5.20138,"high":5.20268,"low":5.20088,"close":5.20201,"volume":592.0999755859375},{"timestamp":1742355360000,"open":5.20201,"high":5.20217,"low":5.20163,"close":5.20183,"volume":151.89999389648438},{"timestamp":1742355420000,"open":5.20182,"high":5.20268,"low":5.2018,"close":5.20219,"volume":176.6999969482422},{"timestamp":1742355480000,"open":5.20225,"high":5.20225,"low":5.20164,"close":5.20181,"volume":114.69999694824219},{"timestamp":1742355540000,"open":5.20178,"high":5.20252,"low":5.20178,"close":5.2022,"volume":105.37999725341797},{"timestamp":1742355600000,"open":5.20209,"high":5.20224,"low":5.20167,"close":5.20183,"volume":297.6000061035156},{"timestamp":1742355660000,"open":5.2017,"high":5.20202,"low":5.20167,"close":5.20197,"volume":213.89999389648438},{"timestamp":1742355720000,"open":5.20197,"high":5.20216,"low":5.20147,"close":5.20216,"volume":151.89999389648438},{"timestamp":1742355780000,"open":5.20216,"high":5.20216,"low":5.20167,"close":5.2019,"volume":195.2899932861328},{"timestamp":1742355840000,"open":5.20191,"high":5.20196,"low":5.20164,"close":5.20191,"volume":71.30000305175781},{"timestamp":1742355900000,"open":5.20192,"high":5.20203,"low":5.20173,"close":5.20194,"volume":136.3800048828125},{"timestamp":1742355960000,"open":5.20187,"high":5.20192,"low":5.20109,"close":5.20122,"volume":139.47999572753906},{"timestamp":1742356020000,"open":5.20138,"high":5.20188,"low":5.20138,"close":5.2015,"volume":199.94000244140625},{"timestamp":1742356080000,"open":5.20155,"high":5.20181,"low":5.20147,"close":5.20173,"volume":133.3000030517578},{"timestamp":1742356140000,"open":5.20176,"high":5.20197,"low":5.2015,"close":5.20156,"volume":154.89999389648438},{"timestamp":1742356200000,"open":5.20156,"high":5.20188,"low":5.20122,"close":5.20155,"volume":251.0399932861328},{"timestamp":1742356260000,"open":5.20164,"high":5.20164,"low":5.20115,"close":5.20117,"volume":269.70001220703125},{"timestamp":1742356320000,"open":5.20111,"high":5.20142,"low":5.20111,"close":5.20132,"volume":151.89999389648438},{"timestamp":1742356380000,"open":5.20139,"high":5.20203,"low":5.201,"close":5.20199,"volume":316.20001220703125},{"timestamp":1742356440000,"open":5.20198,"high":5.2023,"low":5.20089,"close":5.20106,"volume":434},{"timestamp":1742356500000,"open":5.20107,"high":5.20178,"low":5.20077,"close":5.20173,"volume":334.79998779296875},{"timestamp":1742356560000,"open":5.20148,"high":5.20215,"low":5.20125,"close":5.20144,"volume":347.20001220703125},{"timestamp":1742356620000,"open":5.20138,"high":5.20245,"low":5.20134,"close":5.20225,"volume":483.5799865722656},{"timestamp":1742356680000,"open":5.20226,"high":5.20251,"low":5.20185,"close":5.20215,"volume":337.8999938964844},{"timestamp":1742356740000,"open":5.20215,"high":5.20232,"low":5.20149,"close":5.20198,"volume":306.8999938964844},{"timestamp":1742356800000,"open":5.20169,"high":5.20176,"low":5.19974,"close":5.19985,"volume":499.1000061035156},{"timestamp":1742356860000,"open":5.19998,"high":5.20032,"low":5.19927,"close":5.19938,"volume":241.8000030517578},{"timestamp":1742356920000,"open":5.19939,"high":5.19939,"low":5.19861,"close":5.19888,"volume":204.60000610351562},{"timestamp":1742356980000,"open":5.19888,"high":5.19893,"low":5.19867,"close":5.19874,"volume":139.5},{"timestamp":1742357040000,"open":5.19875,"high":5.19881,"low":5.19798,"close":5.19875,"volume":241.75999450683594},{"timestamp":1742357100000,"open":5.19875,"high":5.19974,"low":5.19834,"close":5.19974,"volume":238.6999969482422},{"timestamp":1742357160000,"open":5.19966,"high":5.19974,"low":5.19906,"close":5.19928,"volume":279},{"timestamp":1742357220000,"open":5.19931,"high":5.19981,"low":5.19891,"close":5.19946,"volume":189.10000610351562},{"timestamp":1742357280000,"open":5.19946,"high":5.1999,"low":5.19823,"close":5.19881,"volume":282.1000061035156},{"timestamp":1742357340000,"open":5.1985,"high":5.19876,"low":5.19826,"close":5.19871,"volume":266.6000061035156},{"timestamp":1742357400000,"open":5.19852,"high":5.19878,"low":5.19837,"close":5.19844,"volume":213.89999389648438},{"timestamp":1742357460000,"open":5.19852,"high":5.19883,"low":5.19794,"close":5.1982,"volume":213.89999389648438},{"timestamp":1742357520000,"open":5.19827,"high":5.19827,"low":5.1973,"close":5.19782,"volume":189.10000610351562},{"timestamp":1742357580000,"open":5.19771,"high":5.19793,"low":5.1973,"close":5.19791,"volume":198.39999389648438},{"timestamp":1742357640000,"open":5.19777,"high":5.1983,"low":5.1977,"close":5.19776,"volume":158.10000610351562},{"timestamp":1742357700000,"open":5.19791,"high":5.19815,"low":5.19746,"close":5.19768,"volume":223.1999969482422},{"timestamp":1742357760000,"open":5.19768,"high":5.19821,"low":5.19765,"close":5.19793,"volume":213.89999389648438},{"timestamp":1742357820000,"open":5.198,"high":5.19852,"low":5.19791,"close":5.19802,"volume":179.8000030517578},{"timestamp":1742357880000,"open":5.1981,"high":5.1981,"low":5.19766,"close":5.19773,"volume":105.4000015258789},{"timestamp":1742357940000,"open":5.19775,"high":5.19843,"low":5.1977,"close":5.19843,"volume":86.80000305175781},{"timestamp":1742358000000,"open":5.19837,"high":5.19864,"low":5.19794,"close":5.19854,"volume":99.19999694824219},{"timestamp":1742358060000,"open":5.19853,"high":5.19873,"low":5.19845,"close":5.19849,"volume":46.5},{"timestamp":1742358120000,"open":5.19841,"high":5.20019,"low":5.19841,"close":5.19956,"volume":134.83999633789062},{"timestamp":1742358180000,"open":5.19956,"high":5.19965,"low":5.19804,"close":5.1982,"volume":201.5},{"timestamp":1742358240000,"open":5.1982,"high":5.19848,"low":5.19786,"close":5.19814,"volume":229.39999389648438},{"timestamp":1742358300000,"open":5.19814,"high":5.19882,"low":5.19798,"close":5.19832,"volume":223.1999969482422},{"timestamp":1742358360000,"open":5.19821,"high":5.19852,"low":5.19784,"close":5.19812,"volume":347.20001220703125},{"timestamp":1742358420000,"open":5.19812,"high":5.19823,"low":5.19731,"close":5.19793,"volume":238.66000366210938},{"timestamp":1742358480000,"open":5.19796,"high":5.19797,"low":5.19638,"close":5.1965,"volume":233.9600067138672},{"timestamp":1742358540000,"open":5.19646,"high":5.19706,"low":5.19637,"close":5.19683,"volume":127.0999984741211},{"timestamp":1742358600000,"open":5.19695,"high":5.19801,"low":5.19683,"close":5.19727,"volume":466.4700012207031},{"timestamp":1742358660000,"open":5.19737,"high":5.19755,"low":5.19677,"close":5.19726,"volume":305.3299865722656},{"timestamp":1742358720000,"open":5.1972,"high":5.19756,"low":5.19662,"close":5.19687,"volume":365.5},{"timestamp":1742358780000,"open":5.19713,"high":5.19713,"low":5.1965,"close":5.19664,"volume":195.3000030517578},{"timestamp":1742358840000,"open":5.19654,"high":5.19711,"low":5.19654,"close":5.19673,"volume":155},{"timestamp":1742358900000,"open":5.19679,"high":5.19814,"low":5.19665,"close":5.19754,"volume":136.33999633789062},{"timestamp":1742358960000,"open":5.19733,"high":5.19876,"low":5.1973,"close":5.1983,"volume":243.13999938964844},{"timestamp":1742359020000,"open":5.1983,"high":5.1983,"low":5.19745,"close":5.19783,"volume":497.44000244140625},{"timestamp":1742359080000,"open":5.19783,"high":5.19794,"low":5.19727,"close":5.19727,"volume":331.67999267578125},{"timestamp":1742359140000,"open":5.19731,"high":5.19759,"low":5.19697,"close":5.19699,"volume":282.1000061035156},{"timestamp":1742359200000,"open":5.19712,"high":5.19792,"low":5.19701,"close":5.19768,"volume":354.95001220703125},{"timestamp":1742359260000,"open":5.19769,"high":5.19817,"low":5.19744,"close":5.19759,"volume":297.6000061035156},{"timestamp":1742359320000,"open":5.19767,"high":5.19791,"low":5.19741,"close":5.19752,"volume":93},{"timestamp":1742359380000,"open":5.19752,"high":5.19766,"low":5.19699,"close":5.19727,"volume":151.89999389648438},{"timestamp":1742359440000,"open":5.19698,"high":5.19751,"low":5.19698,"close":5.19708,"volume":105.4000015258789},{"timestamp":1742359500000,"open":5.19707,"high":5.19745,"low":5.19693,"close":5.19722,"volume":117.80000305175781},{"timestamp":1742359560000,"open":5.19729,"high":5.19742,"low":5.19716,"close":5.19722,"volume":122.44999694824219},{"timestamp":1742359620000,"open":5.19721,"high":5.19734,"low":5.19706,"close":5.19723,"volume":328.6000061035156},{"timestamp":1742359680000,"open":5.19707,"high":5.19719,"low":5.19691,"close":5.19712,"volume":131.75},{"timestamp":1742359740000,"open":5.19712,"high":5.1975,"low":5.19652,"close":5.19674,"volume":186},{"timestamp":1742359800000,"open":5.19663,"high":5.19719,"low":5.19657,"close":5.19709,"volume":234.0500030517578},{"timestamp":1742359860000,"open":5.19676,"high":5.19727,"low":5.19676,"close":5.19722,"volume":151.89999389648438},{"timestamp":1742359920000,"open":5.19722,"high":5.19723,"low":5.19686,"close":5.19691,"volume":93},{"timestamp":1742359980000,"open":5.19686,"high":5.1969,"low":5.19602,"close":5.19627,"volume":275.8999938964844},{"timestamp":1742360040000,"open":5.19637,"high":5.19645,"low":5.19619,"close":5.19624,"volume":139.5},{"timestamp":1742360100000,"open":5.19628,"high":5.19656,"low":5.1961,"close":5.19644,"volume":217},{"timestamp":1742360160000,"open":5.1965,"high":5.19715,"low":5.19626,"close":5.19666,"volume":213.89999389648438},{"timestamp":1742360220000,"open":5.19649,"high":5.19652,"low":5.19614,"close":5.19624,"volume":235.60000610351562},{"timestamp":1742360280000,"open":5.19631,"high":5.19651,"low":5.19577,"close":5.19635,"volume":251.10000610351562},{"timestamp":1742360340000,"open":5.19636,"high":5.1967,"low":5.19615,"close":5.19636,"volume":156.5500030517578},{"timestamp":1742360400000,"open":5.19636,"high":5.19747,"low":5.19628,"close":5.19683,"volume":252.64999389648438},{"timestamp":1742360460000,"open":5.19683,"high":5.19904,"low":5.19683,"close":5.19861,"volume":296.0199890136719},{"timestamp":1742360520000,"open":5.19859,"high":5.1991,"low":5.19785,"close":5.19789,"volume":523.8099975585938},{"timestamp":1742360580000,"open":5.198,"high":5.19897,"low":5.19793,"close":5.19865,"volume":360.9599914550781},{"timestamp":1742360640000,"open":5.19854,"high":5.19915,"low":5.19798,"close":5.19902,"volume":418.2200012207031},{"timestamp":1742360700000,"open":5.19904,"high":5.20012,"low":5.19867,"close":5.20002,"volume":421.4200134277344},{"timestamp":1742360760000,"open":5.20002,"high":5.20011,"low":5.19932,"close":5.1996,"volume":376.3999938964844},{"timestamp":1742360820000,"open":5.1996,"high":5.20053,"low":5.19943,"close":5.19958,"volume":434},{"timestamp":1742360880000,"open":5.19967,"high":5.19973,"low":5.19821,"close":5.19958,"volume":909.52001953125},{"timestamp":1742360940000,"open":5.19958,"high":5.2006,"low":5.19939,"close":5.19965,"volume":217},{"timestamp":1742361000000,"open":5.19965,"high":5.20057,"low":5.19871,"close":5.20044,"volume":399.8800048828125},{"timestamp":1742361060000,"open":5.20037,"high":5.2022,"low":5.19965,"close":5.19995,"volume":682},{"timestamp":1742361120000,"open":5.20003,"high":5.2002,"low":5.19874,"close":5.1989,"volume":291.3999938964844},{"timestamp":1742361180000,"open":5.1989,"high":5.19912,"low":5.19773,"close":5.19863,"volume":251.10000610351562},{"timestamp":1742361240000,"open":5.19856,"high":5.19867,"low":5.19817,"close":5.19859,"volume":248},{"timestamp":1742361300000,"open":5.19859,"high":5.19953,"low":5.19826,"close":5.19925,"volume":192.1999969482422},{"timestamp":1742361360000,"open":5.19937,"high":5.19954,"low":5.19857,"close":5.19894,"volume":257.29998779296875},{"timestamp":1742361420000,"open":5.19888,"high":5.199,"low":5.19812,"close":5.19838,"volume":142.60000610351562},{"timestamp":1742361480000,"open":5.19854,"high":5.1989,"low":5.1984,"close":5.19867,"volume":198.39999389648438},{"timestamp":1742361540000,"open":5.19867,"high":5.19904,"low":5.19746,"close":5.19769,"volume":297.6000061035156},{"timestamp":1742361600000,"open":5.19766,"high":5.19834,"low":5.19764,"close":5.19784,"volume":151.89999389648438},{"timestamp":1742361660000,"open":5.19774,"high":5.19819,"low":5.19774,"close":5.19804,"volume":114.69999694824219},{"timestamp":1742361720000,"open":5.19804,"high":5.19901,"low":5.19722,"close":5.19892,"volume":275.8999938964844},{"timestamp":1742361780000,"open":5.19891,"high":5.19939,"low":5.19797,"close":5.1982,"volume":303.79998779296875},{"timestamp":1742361840000,"open":5.1982,"high":5.19953,"low":5.19786,"close":5.19935,"volume":164.3000030517578},{"timestamp":1742361900000,"open":5.19931,"high":5.20006,"low":5.19924,"close":5.19979,"volume":182.89999389648438},{"timestamp":1742361960000,"open":5.19984,"high":5.20084,"low":5.19862,"close":5.19973,"volume":375.1000061035156},{"timestamp":1742362020000,"open":5.19966,"high":5.19996,"low":5.19929,"close":5.1996,"volume":238.6999969482422},{"timestamp":1742362080000,"open":5.19962,"high":5.19998,"low":5.19918,"close":5.19918,"volume":229.36000061035156},{"timestamp":1742362140000,"open":5.19932,"high":5.1995,"low":5.19921,"close":5.19927,"volume":201.36000061035156},{"timestamp":1742362200000,"open":5.19927,"high":5.19957,"low":5.19869,"close":5.19884,"volume":173.60000610351562},{"timestamp":1742362260000,"open":5.19876,"high":5.19962,"low":5.19872,"close":5.19919,"volume":161.1999969482422},{"timestamp":1742362320000,"open":5.19924,"high":5.19937,"low":5.19808,"close":5.19868,"volume":217},{"timestamp":1742362380000,"open":5.19865,"high":5.19886,"low":5.19776,"close":5.1978,"volume":279},{"timestamp":1742362440000,"open":5.1981,"high":5.19847,"low":5.19746,"close":5.19765,"volume":279},{"timestamp":1742362500000,"open":5.19759,"high":5.19822,"low":5.19759,"close":5.19786,"volume":207.6999969482422},{"timestamp":1742362560000,"open":5.19792,"high":5.19895,"low":5.19743,"close":5.19893,"volume":294.5},{"timestamp":1742362620000,"open":5.19893,"high":5.19908,"low":5.19837,"close":5.19841,"volume":427.5400085449219},{"timestamp":1742362680000,"open":5.19841,"high":5.19903,"low":5.19807,"close":5.19807,"volume":774.3300170898438},{"timestamp":1742362740000,"open":5.19798,"high":5.19873,"low":5.19775,"close":5.1986,"volume":257.17999267578125},{"timestamp":1742362800000,"open":5.19836,"high":5.19888,"low":5.19826,"close":5.19862,"volume":287.9599914550781},{"timestamp":1742362860000,"open":5.19862,"high":5.19881,"low":5.19802,"close":5.19822,"volume":325.3500061035156},{"timestamp":1742362920000,"open":5.19816,"high":5.19822,"low":5.19806,"close":5.19822,"volume":125.54000091552734},{"timestamp":1742362980000,"open":5.19822,"high":5.19841,"low":5.19784,"close":5.19829,"volume":154.97999572753906},{"timestamp":1742363040000,"open":5.1983,"high":5.19848,"low":5.19778,"close":5.19843,"volume":199.89999389648438},{"timestamp":1742363100000,"open":5.19837,"high":5.19889,"low":5.19824,"close":5.19845,"volume":283.489990234375},{"timestamp":1742363160000,"open":5.19849,"high":5.19905,"low":5.1984,"close":5.19858,"volume":175.10000610351562},{"timestamp":1742363220000,"open":5.19858,"high":5.19958,"low":5.19776,"close":5.19895,"volume":423.04998779296875},{"timestamp":1742363280000,"open":5.19899,"high":5.19962,"low":5.1989,"close":5.19925,"volume":145.6999969482422},{"timestamp":1742363340000,"open":5.1995,"high":5.20024,"low":5.1994,"close":5.20017,"volume":127.0999984741211},{"timestamp":1742363400000,"open":5.20018,"high":5.20054,"low":5.1997,"close":5.2004,"volume":142.60000610351562},{"timestamp":1742363460000,"open":5.20066,"high":5.20075,"low":5.19894,"close":5.19932,"volume":263.5},{"timestamp":1742363520000,"open":5.19939,"high":5.19956,"low":5.19804,"close":5.19825,"volume":515.9199829101562},{"timestamp":1742363580000,"open":5.19841,"high":5.19912,"low":5.19791,"close":5.19835,"volume":495.94000244140625},{"timestamp":1742363640000,"open":5.19841,"high":5.19859,"low":5.19792,"close":5.19793,"volume":244.89999389648438},{"timestamp":1742363700000,"open":5.19806,"high":5.19916,"low":5.19794,"close":5.1987,"volume":327.0199890136719},{"timestamp":1742363760000,"open":5.19864,"high":5.19916,"low":5.19833,"close":5.19875,"volume":175.1300048828125},{"timestamp":1742363820000,"open":5.19877,"high":5.19888,"low":5.19751,"close":5.19792,"volume":361.1600036621094},{"timestamp":1742363880000,"open":5.198,"high":5.19817,"low":5.19775,"close":5.19792,"volume":173.60000610351562},{"timestamp":1742363940000,"open":5.19799,"high":5.19846,"low":5.19795,"close":5.19819,"volume":220.10000610351562},{"timestamp":1742364000000,"open":5.19814,"high":5.19913,"low":5.19748,"close":5.19903,"volume":396.79998779296875},{"timestamp":1742364060000,"open":5.19897,"high":5.19897,"low":5.19786,"close":5.19836,"volume":759.5},{"timestamp":1742364120000,"open":5.19834,"high":5.19918,"low":5.19796,"close":5.19846,"volume":1046.25},{"timestamp":1742364180000,"open":5.19847,"high":5.19875,"low":5.19796,"close":5.19807,"volume":806},{"timestamp":1742364240000,"open":5.19828,"high":5.19837,"low":5.19736,"close":5.19749,"volume":536.2999877929688},{"timestamp":1742364300000,"open":5.19737,"high":5.19795,"low":5.19726,"close":5.19769,"volume":424.70001220703125},{"timestamp":1742364360000,"open":5.19769,"high":5.19836,"low":5.19741,"close":5.19809,"volume":671.1500244140625},{"timestamp":1742364420000,"open":5.19809,"high":5.19809,"low":5.19746,"close":5.19774,"volume":370.45001220703125},{"timestamp":1742364480000,"open":5.19772,"high":5.19782,"low":5.19756,"close":5.19773,"volume":198.39999389648438},{"timestamp":1742364540000,"open":5.19774,"high":5.19774,"low":5.19649,"close":5.19652,"volume":571.9500122070312},{"timestamp":1742364600000,"open":5.1965,"high":5.19669,"low":5.19639,"close":5.19647,"volume":302.25},{"timestamp":1742364660000,"open":5.19647,"high":5.19665,"low":5.19642,"close":5.19663,"volume":260.3999938964844},{"timestamp":1742364720000,"open":5.19665,"high":5.19696,"low":5.1959,"close":5.19601,"volume":275.8999938964844},{"timestamp":1742364780000,"open":5.19603,"high":5.19654,"low":5.19603,"close":5.19633,"volume":255.75},{"timestamp":1742364840000,"open":5.19668,"high":5.19708,"low":5.19629,"close":5.19638,"volume":344.1000061035156},{"timestamp":1742364900000,"open":5.19638,"high":5.19642,"low":5.19589,"close":5.19593,"volume":274.3500061035156},{"timestamp":1742364960000,"open":5.19573,"high":5.19627,"low":5.19543,"close":5.19618,"volume":263.5},{"timestamp":1742365020000,"open":5.19604,"high":5.19746,"low":5.19588,"close":5.19746,"volume":244.89999389648438},{"timestamp":1742365080000,"open":5.19759,"high":5.19792,"low":5.19723,"close":5.19745,"volume":344.1000061035156},{"timestamp":1742365140000,"open":5.19722,"high":5.19752,"low":5.19709,"close":5.19735,"volume":217},{"timestamp":1742365200000,"open":5.19721,"high":5.19732,"low":5.19684,"close":5.19697,"volume":226.3000030517578},{"timestamp":1742365260000,"open":5.19697,"high":5.19697,"low":5.19487,"close":5.19539,"volume":347.20001220703125},{"timestamp":1742365320000,"open":5.19519,"high":5.19565,"low":5.19466,"close":5.1949,"volume":375.1000061035156},{"timestamp":1742365380000,"open":5.19478,"high":5.19481,"low":5.19369,"close":5.19372,"volume":589},{"timestamp":1742365440000,"open":5.19369,"high":5.19537,"low":5.1934,"close":5.19494,"volume":511.5},{"timestamp":1742365500000,"open":5.19489,"high":5.19688,"low":5.19415,"close":5.1946,"volume":547.1500244140625},{"timestamp":1742365560000,"open":5.19457,"high":5.1947,"low":5.1942,"close":5.19421,"volume":548.7000122070312},{"timestamp":1742365620000,"open":5.19421,"high":5.19545,"low":5.19419,"close":5.19468,"volume":430.8999938964844},{"timestamp":1742365680000,"open":5.19465,"high":5.19498,"low":5.19457,"close":5.19488,"volume":449.5},{"timestamp":1742365740000,"open":5.19489,"high":5.195,"low":5.19448,"close":5.19478,"volume":527},{"timestamp":1742365800000,"open":5.19473,"high":5.19605,"low":5.19468,"close":5.19593,"volume":492.8999938964844},{"timestamp":1742365860000,"open":5.19593,"high":5.19593,"low":5.19471,"close":5.19582,"volume":272.79998779296875},{"timestamp":1742365920000,"open":5.1954,"high":5.19754,"low":5.1954,"close":5.19732,"volume":204.60000610351562},{"timestamp":1742365980000,"open":5.19732,"high":5.19917,"low":5.19723,"close":5.19745,"volume":589},{"timestamp":1742366040000,"open":5.19751,"high":5.19837,"low":5.19725,"close":5.19806,"volume":285.20001220703125},{"timestamp":1742366100000,"open":5.19807,"high":5.19819,"low":5.1968,"close":5.19712,"volume":694.4000244140625},{"timestamp":1742366160000,"open":5.19704,"high":5.19841,"low":5.19693,"close":5.19787,"volume":334.79998779296875},{"timestamp":1742366220000,"open":5.19794,"high":5.19794,"low":5.19551,"close":5.19629,"volume":511.4200134277344},{"timestamp":1742366280000,"open":5.19622,"high":5.19622,"low":5.19356,"close":5.19494,"volume":579.7000122070312},{"timestamp":1742366340000,"open":5.19505,"high":5.19577,"low":5.19485,"close":5.1952,"volume":254.1999969482422},{"timestamp":1742366400000,"open":5.19528,"high":5.19598,"low":5.19463,"close":5.19593,"volume":994.72998046875},{"timestamp":1742366460000,"open":5.19573,"high":5.19623,"low":5.19417,"close":5.1956,"volume":722.72998046875},{"timestamp":1742366520000,"open":5.19561,"high":5.19588,"low":5.1947,"close":5.19553,"volume":350.29998779296875},{"timestamp":1742366580000,"open":5.19552,"high":5.19594,"low":5.19404,"close":5.19461,"volume":595.2000122070312},{"timestamp":1742366640000,"open":5.19463,"high":5.19605,"low":5.19453,"close":5.1953,"volume":384.3999938964844},{"timestamp":1742366700000,"open":5.19552,"high":5.19674,"low":5.19528,"close":5.19672,"volume":179.8000030517578},{"timestamp":1742366760000,"open":5.19674,"high":5.19681,"low":5.19547,"close":5.19618,"volume":434},{"timestamp":1742366820000,"open":5.19618,"high":5.19737,"low":5.19607,"close":5.19689,"volume":187.5399932861328},{"timestamp":1742366880000,"open":5.19667,"high":5.19765,"low":5.19546,"close":5.19651,"volume":336.29998779296875},{"timestamp":1742366940000,"open":5.1965,"high":5.19793,"low":5.19599,"close":5.19694,"volume":254.17999267578125},{"timestamp":1742367000000,"open":5.19701,"high":5.19779,"low":5.19662,"close":5.19742,"volume":266.6000061035156},{"timestamp":1742367060000,"open":5.19742,"high":5.19829,"low":5.19727,"close":5.19754,"volume":198.39999389648438},{"timestamp":1742367120000,"open":5.19772,"high":5.1986,"low":5.19647,"close":5.19723,"volume":282.1000061035156},{"timestamp":1742367180000,"open":5.19721,"high":5.19737,"low":5.19682,"close":5.19722,"volume":201.5},{"timestamp":1742367240000,"open":5.19684,"high":5.19764,"low":5.19655,"close":5.19725,"volume":390.6000061035156},{"timestamp":1742367300000,"open":5.19725,"high":5.19757,"low":5.19617,"close":5.19621,"volume":403},{"timestamp":1742367360000,"open":5.19621,"high":5.1968,"low":5.19377,"close":5.1945,"volume":434},{"timestamp":1742367420000,"open":5.1945,"high":5.1945,"low":5.19133,"close":5.19272,"volume":468.1000061035156},{"timestamp":1742367480000,"open":5.19262,"high":5.19398,"low":5.19262,"close":5.19321,"volume":505.29998779296875},{"timestamp":1742367540000,"open":5.19309,"high":5.19448,"low":5.19214,"close":5.19412,"volume":517.7000122070312},{"timestamp":1742367600000,"open":5.1941,"high":5.19533,"low":5.19194,"close":5.19516,"volume":1111.2900390625},{"timestamp":1742367660000,"open":5.19499,"high":5.19623,"low":5.19499,"close":5.1957,"volume":690.7899780273438},{"timestamp":1742367720000,"open":5.1956,"high":5.19589,"low":5.19441,"close":5.19461,"volume":406.1000061035156},{"timestamp":1742367780000,"open":5.19461,"high":5.19588,"low":5.19435,"close":5.19461,"volume":288.29998779296875},{"timestamp":1742367840000,"open":5.19474,"high":5.19512,"low":5.19428,"close":5.19459,"volume":210.8000030517578},{"timestamp":1742367900000,"open":5.19449,"high":5.19542,"low":5.19446,"close":5.19506,"volume":310},{"timestamp":1742367960000,"open":5.19506,"high":5.19545,"low":5.19442,"close":5.19488,"volume":158.10000610351562},{"timestamp":1742368020000,"open":5.19488,"high":5.19525,"low":5.19209,"close":5.19209,"volume":306.8999938964844},{"timestamp":1742368080000,"open":5.19208,"high":5.19214,"low":5.19091,"close":5.19114,"volume":248},{"timestamp":1742368140000,"open":5.19149,"high":5.19174,"low":5.19005,"close":5.19139,"volume":368.8999938964844},{"timestamp":1742368200000,"open":5.19139,"high":5.19384,"low":5.19101,"close":5.19265,"volume":263.5},{"timestamp":1742368260000,"open":5.19254,"high":5.19254,"low":5.19079,"close":5.19227,"volume":427.79998779296875},{"timestamp":1742368320000,"open":5.19219,"high":5.19264,"low":5.19141,"close":5.1921,"volume":399.8999938964844},{"timestamp":1742368380000,"open":5.192,"high":5.19201,"low":5.19065,"close":5.19077,"volume":294.5},{"timestamp":1742368440000,"open":5.19055,"high":5.19084,"low":5.18995,"close":5.19054,"volume":316.20001220703125},{"timestamp":1742368500000,"open":5.19053,"high":5.19221,"low":5.18979,"close":5.19015,"volume":347.20001220703125},{"timestamp":1742368560000,"open":5.19016,"high":5.19017,"low":5.18866,"close":5.18976,"volume":393.70001220703125},{"timestamp":1742368620000,"open":5.18963,"high":5.19007,"low":5.18916,"close":5.1897,"volume":235.60000610351562},{"timestamp":1742368680000,"open":5.1897,"high":5.19001,"low":5.18833,"close":5.18905,"volume":186},{"timestamp":1742368740000,"open":5.18914,"high":5.1894,"low":5.18762,"close":5.18762,"volume":310},{"timestamp":1742368800000,"open":5.18781,"high":5.18849,"low":5.18724,"close":5.18802,"volume":434},{"timestamp":1742368860000,"open":5.18795,"high":5.18891,"low":5.18676,"close":5.18815,"volume":306.8999938964844},{"timestamp":1742368920000,"open":5.18815,"high":5.18943,"low":5.18792,"close":5.18898,"volume":520.7999877929688},{"timestamp":1742368980000,"open":5.18898,"high":5.1906,"low":5.18783,"close":5.19057,"volume":483.6000061035156},{"timestamp":1742369040000,"open":5.18952,"high":5.18999,"low":5.18749,"close":5.18768,"volume":229.39999389648438},{"timestamp":1742369100000,"open":5.18773,"high":5.18787,"low":5.18659,"close":5.18771,"volume":496},{"timestamp":1742369160000,"open":5.18771,"high":5.18874,"low":5.18736,"close":5.18747,"volume":384.3999938964844},{"timestamp":1742369220000,"open":5.18745,"high":5.18774,"low":5.1869,"close":5.18711,"volume":260.3999938964844},{"timestamp":1742369280000,"open":5.18717,"high":5.18775,"low":5.1868,"close":5.18685,"volume":461.8999938964844},{"timestamp":1742369340000,"open":5.18678,"high":5.18869,"low":5.18678,"close":5.18869,"volume":430.8999938964844},{"timestamp":1742369400000,"open":5.18869,"high":5.18869,"low":5.18495,"close":5.1877,"volume":582.9400024414062},{"timestamp":1742369460000,"open":5.18779,"high":5.18925,"low":5.18719,"close":5.18821,"volume":542.989990234375},{"timestamp":1742369520000,"open":5.18821,"high":5.19055,"low":5.18728,"close":5.18784,"volume":662.3200073242188},{"timestamp":1742369580000,"open":5.18775,"high":5.18789,"low":5.18401,"close":5.18401,"volume":435.3999938964844},{"timestamp":1742369640000,"open":5.18411,"high":5.18453,"low":5.18194,"close":5.18399,"volume":553.5800170898438},{"timestamp":1742369700000,"open":5.18434,"high":5.18434,"low":5.18167,"close":5.18375,"volume":482.04998779296875},{"timestamp":1742369760000,"open":5.18396,"high":5.1843,"low":5.18018,"close":5.18022,"volume":516.280029296875},{"timestamp":1742369820000,"open":5.1804,"high":5.18164,"low":5.17568,"close":5.17978,"volume":1009.3599853515625},{"timestamp":1742369880000,"open":5.17993,"high":5.18163,"low":5.17817,"close":5.18031,"volume":819},{"timestamp":1742369940000,"open":5.18035,"high":5.18783,"low":5.17999,"close":5.18643,"volume":761.1599731445312},{"timestamp":1742370000000,"open":5.18643,"high":5.18819,"low":5.18365,"close":5.18819,"volume":576.6900024414062},{"timestamp":1742370060000,"open":5.18847,"high":5.1915,"low":5.18708,"close":5.19045,"volume":457.1700134277344},{"timestamp":1742370120000,"open":5.19045,"high":5.19078,"low":5.18682,"close":5.18685,"volume":637.6799926757812},{"timestamp":1742370180000,"open":5.18683,"high":5.1871,"low":5.18354,"close":5.18507,"volume":939.1199951171875},{"timestamp":1742370240000,"open":5.1851,"high":5.18539,"low":5.18239,"close":5.18364,"volume":705.1199951171875},{"timestamp":1742370300000,"open":5.18355,"high":5.18355,"low":5.1807,"close":5.18201,"volume":811.2000122070312},{"timestamp":1742370360000,"open":5.18203,"high":5.18278,"low":5.18047,"close":5.18128,"volume":1010.8800048828125},{"timestamp":1742370420000,"open":5.18129,"high":5.18367,"low":5.17974,"close":5.18216,"volume":570.9600219726562},{"timestamp":1742370480000,"open":5.18214,"high":5.18232,"low":5.18001,"close":5.1812,"volume":542.8800048828125},{"timestamp":1742370540000,"open":5.18082,"high":5.18142,"low":5.17923,"close":5.17962,"volume":820.6599731445312},{"timestamp":1742370600000,"open":5.17977,"high":5.18059,"low":5.17782,"close":5.17893,"volume":702},{"timestamp":1742370660000,"open":5.17906,"high":5.18288,"low":5.17906,"close":5.18288,"volume":695.4099731445312},{"timestamp":1742370720000,"open":5.18288,"high":5.18769,"low":5.18233,"close":5.18734,"volume":902.280029296875},{"timestamp":1742370780000,"open":5.18735,"high":5.19134,"low":5.18647,"close":5.1884,"volume":846.1900024414062},{"timestamp":1742370840000,"open":5.18841,"high":5.19199,"low":5.18679,"close":5.19199,"volume":708.1900024414062},{"timestamp":1742370900000,"open":5.19225,"high":5.19629,"low":5.19155,"close":5.19409,"volume":612.6699829101562},{"timestamp":1742370960000,"open":5.19405,"high":5.19621,"low":5.19403,"close":5.19415,"volume":684.2000122070312},{"timestamp":1742371020000,"open":5.19416,"high":5.19685,"low":5.19395,"close":5.19616,"volume":671.760009765625},{"timestamp":1742371080000,"open":5.19604,"high":5.19638,"low":5.19405,"close":5.19466,"volume":687.3099975585938},{"timestamp":1742371140000,"open":5.19454,"high":5.19642,"low":5.1943,"close":5.19627,"volume":674.8699951171875},{"timestamp":1742371200000,"open":5.19637,"high":5.19976,"low":5.19525,"close":5.19968,"volume":926.780029296875},{"timestamp":1742371260000,"open":5.19963,"high":5.20217,"low":5.19811,"close":5.20196,"volume":566.02001953125},{"timestamp":1742371320000,"open":5.20196,"high":5.20393,"low":5.20142,"close":5.20303,"volume":481.95001220703125},{"timestamp":1742371380000,"open":5.20296,"high":5.20455,"low":5.20296,"close":5.20327,"volume":511.510009765625},{"timestamp":1742371440000,"open":5.20338,"high":5.20442,"low":5.20048,"close":5.20076,"volume":490.6400146484375},{"timestamp":1742371500000,"open":5.20071,"high":5.20489,"low":5.19989,"close":5.20451,"volume":376.30999755859375},{"timestamp":1742371560000,"open":5.20419,"high":5.20445,"low":5.20243,"close":5.20296,"volume":379.4200134277344},{"timestamp":1742371620000,"open":5.20296,"high":5.2033,"low":5.202,"close":5.2027,"volume":398.0799865722656},{"timestamp":1742371680000,"open":5.20274,"high":5.20282,"low":5.20034,"close":5.20159,"volume":407.4100036621094},{"timestamp":1742371740000,"open":5.20161,"high":5.20179,"low":5.19952,"close":5.20109,"volume":351.42999267578125},{"timestamp":1742371800000,"open":5.20086,"high":5.20134,"low":5.19994,"close":5.20043,"volume":432.2900085449219},{"timestamp":1742371860000,"open":5.20045,"high":5.2009,"low":5.19959,"close":5.19996,"volume":413.6300048828125},{"timestamp":1742371920000,"open":5.19993,"high":5.20013,"low":5.19833,"close":5.20011,"volume":342.1000061035156},{"timestamp":1742371980000,"open":5.20008,"high":5.20008,"low":5.19817,"close":5.19827,"volume":323.44000244140625},{"timestamp":1742372040000,"open":5.19825,"high":5.19876,"low":5.19524,"close":5.19533,"volume":634.4400024414062},{"timestamp":1742372100000,"open":5.19537,"high":5.19566,"low":5.19249,"close":5.19301,"volume":674.8699951171875},{"timestamp":1742372160000,"open":5.19312,"high":5.19432,"low":5.1928,"close":5.19348,"volume":730.8499755859375},{"timestamp":1742372220000,"open":5.19348,"high":5.1944,"low":5.19295,"close":5.1944,"volume":478.94000244140625},{"timestamp":1742372280000,"open":5.19447,"high":5.19451,"low":5.19271,"close":5.19271,"volume":463.3900146484375},{"timestamp":1742372340000,"open":5.19267,"high":5.1937,"low":5.19186,"close":5.19232,"volume":541.1400146484375},{"timestamp":1742372400000,"open":5.19219,"high":5.19219,"low":5.19072,"close":5.1909,"volume":454.05999755859375},{"timestamp":1742372460000,"open":5.19108,"high":5.19191,"low":5.19046,"close":5.19175,"volume":385.6400146484375},{"timestamp":1742372520000,"open":5.19175,"high":5.19296,"low":5.19093,"close":5.19288,"volume":544.25},{"timestamp":1742372580000,"open":5.19282,"high":5.19648,"low":5.19282,"close":5.19648,"volume":388.75},{"timestamp":1742372640000,"open":5.19643,"high":5.19741,"low":5.19621,"close":5.19721,"volume":267.4599914550781},{"timestamp":1742372700000,"open":5.19697,"high":5.19697,"low":5.19634,"close":5.19665,"volume":261.239990234375},{"timestamp":1742372760000,"open":5.19663,"high":5.19742,"low":5.19625,"close":5.1972,"volume":373.32000732421875},{"timestamp":1742372820000,"open":5.1972,"high":5.19784,"low":5.19627,"close":5.19745,"volume":388.8800048828125},{"timestamp":1742372880000,"open":5.19735,"high":5.19911,"low":5.19735,"close":5.19846,"volume":572.239990234375},{"timestamp":1742372940000,"open":5.19847,"high":5.19918,"low":5.19791,"close":5.19819,"volume":628.1199951171875},{"timestamp":1742373000000,"open":5.19816,"high":5.20191,"low":5.19796,"close":5.20188,"volume":422.05999755859375},{"timestamp":1742373060000,"open":5.2018,"high":5.2024,"low":5.19915,"close":5.19942,"volume":387.5},{"timestamp":1742373120000,"open":5.19942,"high":5.19942,"low":5.19775,"close":5.19844,"volume":227},{"timestamp":1742373180000,"open":5.19844,"high":5.19856,"low":5.19719,"close":5.19719,"volume":108.8499984741211},{"timestamp":1742373240000,"open":5.19719,"high":5.19859,"low":5.197,"close":5.19849,"volume":267.4599914550781},{"timestamp":1742373300000,"open":5.19849,"high":5.19894,"low":5.1975,"close":5.19826,"volume":429.17999267578125},{"timestamp":1742373360000,"open":5.19827,"high":5.19894,"low":5.19808,"close":5.19888,"volume":394.9700012207031},{"timestamp":1742373420000,"open":5.19886,"high":5.20075,"low":5.19832,"close":5.20001,"volume":413.42999267578125},{"timestamp":1742373480000,"open":5.20001,"high":5.20053,"low":5.19949,"close":5.19953,"volume":298.55999755859375},{"timestamp":1742373540000,"open":5.19957,"high":5.19978,"low":5.19867,"close":5.19885,"volume":155.5},{"timestamp":1742373600000,"open":5.19869,"high":5.19924,"low":5.19696,"close":5.1975,"volume":301.6700134277344},{"timestamp":1742373660000,"open":5.19743,"high":5.19755,"low":5.1959,"close":5.19653,"volume":227.02999877929688},{"timestamp":1742373720000,"open":5.19646,"high":5.19808,"low":5.1964,"close":5.1974,"volume":208.3699951171875},{"timestamp":1742373780000,"open":5.19751,"high":5.19945,"low":5.19751,"close":5.19866,"volume":419.8500061035156},{"timestamp":1742373840000,"open":5.19868,"high":5.19932,"low":5.1984,"close":5.19909,"volume":391.8599853515625},{"timestamp":1742373900000,"open":5.1988,"high":5.19883,"low":5.19767,"close":5.19841,"volume":286.1199951171875},{"timestamp":1742373960000,"open":5.19844,"high":5.19844,"low":5.19645,"close":5.19645,"volume":345.2099914550781},{"timestamp":1742374020000,"open":5.1964,"high":5.19657,"low":5.19498,"close":5.19539,"volume":338.989990234375},{"timestamp":1742374080000,"open":5.19564,"high":5.19568,"low":5.19455,"close":5.19568,"volume":289.2300109863281},{"timestamp":1742374140000,"open":5.19566,"high":5.19603,"low":5.19437,"close":5.19437,"volume":746.4000244140625},{"timestamp":1742374200000,"open":5.19437,"high":5.1944,"low":5.1924,"close":5.19256,"volume":500.7099914550781},{"timestamp":1742374260000,"open":5.19258,"high":5.19276,"low":5.1908,"close":5.1911,"volume":503.82000732421875},{"timestamp":1742374320000,"open":5.1911,"high":5.1914,"low":5.1897,"close":5.18989,"volume":432.2900085449219},{"timestamp":1742374380000,"open":5.18979,"high":5.19004,"low":5.18946,"close":5.18966,"volume":516.260009765625},{"timestamp":1742374440000,"open":5.18957,"high":5.19087,"low":5.18912,"close":5.19086,"volume":538.030029296875},{"timestamp":1742374500000,"open":5.19098,"high":5.19121,"low":5.19018,"close":5.19112,"volume":410.5199890136719},{"timestamp":1742374560000,"open":5.19123,"high":5.19198,"low":5.19101,"close":5.19155,"volume":133.72999572753906},{"timestamp":1742374620000,"open":5.19156,"high":5.19168,"low":5.1901,"close":5.1901,"volume":99.5199966430664},{"timestamp":1742374680000,"open":5.1901,"high":5.19103,"low":5.19005,"close":5.19047,"volume":314.1099853515625},{"timestamp":1742374740000,"open":5.19041,"high":5.19041,"low":5.18928,"close":5.1897,"volume":320.3299865722656},{"timestamp":1742374800000,"open":5.18971,"high":5.18971,"low":5.1874,"close":5.1874,"volume":276.7900085449219},{"timestamp":1742374860000,"open":5.1874,"high":5.19041,"low":5.1874,"close":5.19028,"volume":239.47000122070312},{"timestamp":1742374920000,"open":5.19028,"high":5.19038,"low":5.18957,"close":5.19008,"volume":143.05999755859375},{"timestamp":1742374980000,"open":5.19008,"high":5.19008,"low":5.18893,"close":5.18952,"volume":332.7699890136719},{"timestamp":1742375040000,"open":5.18965,"high":5.19056,"low":5.18762,"close":5.18762,"volume":382.5299987792969},{"timestamp":1742375100000,"open":5.18764,"high":5.18783,"low":5.18675,"close":5.18726,"volume":606.4500122070312},{"timestamp":1742375160000,"open":5.18728,"high":5.18755,"low":5.18542,"close":5.18592,"volume":292.3399963378906},{"timestamp":1742375220000,"open":5.18601,"high":5.18669,"low":5.18535,"close":5.18618,"volume":258.1300048828125},{"timestamp":1742375280000,"open":5.18616,"high":5.18616,"low":5.18526,"close":5.18566,"volume":366.9800109863281},{"timestamp":1742375340000,"open":5.18564,"high":5.18587,"low":5.1854,"close":5.18574,"volume":186.60000610351562},{"timestamp":1742375400000,"open":5.18574,"high":5.18736,"low":5.18549,"close":5.18658,"volume":239.47000122070312},{"timestamp":1742375460000,"open":5.18673,"high":5.18766,"low":5.18591,"close":5.18747,"volume":367.2799987792969},{"timestamp":1742375520000,"open":5.18747,"high":5.18783,"low":5.18684,"close":5.18766,"volume":401.19000244140625},{"timestamp":1742375580000,"open":5.18756,"high":5.1885,"low":5.18531,"close":5.18543,"volume":413.6300048828125},{"timestamp":1742375640000,"open":5.18543,"high":5.18616,"low":5.18531,"close":5.1854,"volume":690.4199829101562},{"timestamp":1742375700000,"open":5.1854,"high":5.18595,"low":5.18512,"close":5.18538,"volume":594.010009765625},{"timestamp":1742375760000,"open":5.18535,"high":5.18538,"low":5.18446,"close":5.18452,"volume":379.4200134277344},{"timestamp":1742375820000,"open":5.18451,"high":5.18644,"low":5.18448,"close":5.18583,"volume":398.0799865722656},{"timestamp":1742375880000,"open":5.1858,"high":5.1858,"low":5.18457,"close":5.18457,"volume":270.57000732421875},{"timestamp":1742375940000,"open":5.18457,"high":5.1852,"low":5.18379,"close":5.1852,"volume":307.8900146484375},{"timestamp":1742376000000,"open":5.18519,"high":5.18519,"low":5.18386,"close":5.18439,"volume":139.9499969482422},{"timestamp":1742376060000,"open":5.18463,"high":5.18729,"low":5.18454,"close":5.18681,"volume":251.91000366210938},{"timestamp":1742376120000,"open":5.1868,"high":5.18714,"low":5.18624,"close":5.18652,"volume":298.55999755859375},{"timestamp":1742376180000,"open":5.18652,"high":5.18703,"low":5.18626,"close":5.18677,"volume":410.5199890136719},{"timestamp":1742376240000,"open":5.1866,"high":5.18789,"low":5.18659,"close":5.18735,"volume":705.969970703125},{"timestamp":1742376300000,"open":5.18735,"high":5.19078,"low":5.18701,"close":5.18999,"volume":623.5599975585938},{"timestamp":1742376360000,"open":5.18999,"high":5.19065,"low":5.18974,"close":5.1903,"volume":500.7099914550781},{"timestamp":1742376420000,"open":5.19032,"high":5.19106,"low":5.18954,"close":5.18988,"volume":494.489990234375},{"timestamp":1742376480000,"open":5.18989,"high":5.19019,"low":5.18961,"close":5.18961,"volume":115.06999969482422},{"timestamp":1742376540000,"open":5.18961,"high":5.19562,"low":5.18959,"close":5.19318,"volume":337.5299987792969},{"timestamp":1742376600000,"open":5.1931,"high":5.19401,"low":5.19151,"close":5.19174,"volume":524.2899780273438},{"timestamp":1742376660000,"open":5.19169,"high":5.19187,"low":5.19089,"close":5.19097,"volume":329.6600036621094},{"timestamp":1742376720000,"open":5.19099,"high":5.19375,"low":5.19099,"close":5.19314,"volume":375.6099853515625},{"timestamp":1742376780000,"open":5.19316,"high":5.19332,"low":5.19102,"close":5.19108,"volume":347.57000732421875},{"timestamp":1742376840000,"open":5.19108,"high":5.19148,"low":5.18941,"close":5.1906,"volume":127.51000213623047},{"timestamp":1742376900000,"open":5.19061,"high":5.19061,"low":5.18853,"close":5.18867,"volume":394.9700012207031},{"timestamp":1742376960000,"open":5.18868,"high":5.18992,"low":5.18847,"close":5.18904,"volume":426.07000732421875},{"timestamp":1742377020000,"open":5.18903,"high":5.1892,"low":5.18779,"close":5.18834,"volume":450.95001220703125},{"timestamp":1742377080000,"open":5.18834,"high":5.18834,"low":5.18667,"close":5.18681,"volume":553.5800170898438},{"timestamp":1742377140000,"open":5.18684,"high":5.18755,"low":5.18684,"close":5.18755,"volume":233.25},{"timestamp":1742377200000,"open":5.18758,"high":5.1876,"low":5.18551,"close":5.18642,"volume":370.0899963378906},{"timestamp":1742377260000,"open":5.18641,"high":5.18772,"low":5.18641,"close":5.18742,"volume":401.19000244140625},{"timestamp":1742377320000,"open":5.18745,"high":5.18767,"low":5.18627,"close":5.18629,"volume":401.19000244140625},{"timestamp":1742377380000,"open":5.1863,"high":5.18635,"low":5.18541,"close":5.18585,"volume":534.9199829101562},{"timestamp":1742377440000,"open":5.18591,"high":5.18614,"low":5.18259,"close":5.1826,"volume":388.75},{"timestamp":1742377500000,"open":5.1826,"high":5.18377,"low":5.18213,"close":5.18338,"volume":357.6499938964844},{"timestamp":1742377560000,"open":5.18341,"high":5.18357,"low":5.18319,"close":5.18346,"volume":304.7799987792969},{"timestamp":1742377620000,"open":5.18348,"high":5.18674,"low":5.18342,"close":5.18674,"volume":357.6499938964844},{"timestamp":1742377680000,"open":5.1868,"high":5.18844,"low":5.18672,"close":5.18797,"volume":615.780029296875},{"timestamp":1742377740000,"open":5.18797,"high":5.19002,"low":5.18727,"close":5.18958,"volume":429.17999267578125},{"timestamp":1742377800000,"open":5.18957,"high":5.18962,"low":5.18827,"close":5.18828,"volume":454.05999755859375},{"timestamp":1742377860000,"open":5.18829,"high":5.18917,"low":5.1881,"close":5.18913,"volume":376.30999755859375},{"timestamp":1742377920000,"open":5.18901,"high":5.19002,"low":5.18894,"close":5.19002,"volume":174.16000366210938},{"timestamp":1742377980000,"open":5.19003,"high":5.19021,"low":5.18699,"close":5.18758,"volume":581.1799926757812},{"timestamp":1742378040000,"open":5.18755,"high":5.18812,"low":5.18659,"close":5.18723,"volume":472.7200012207031},{"timestamp":1742378100000,"open":5.18719,"high":5.18826,"low":5.1867,"close":5.18748,"volume":500.7099914550781},{"timestamp":1742378160000,"open":5.18737,"high":5.18908,"low":5.18732,"close":5.18882,"volume":538.030029296875},{"timestamp":1742378220000,"open":5.18889,"high":5.18907,"low":5.18788,"close":5.18887,"volume":320.3299865722656},{"timestamp":1742378280000,"open":5.18886,"high":5.19064,"low":5.18849,"close":5.18957,"volume":338.989990234375},{"timestamp":1742378340000,"open":5.18958,"high":5.19006,"low":5.18838,"close":5.18841,"volume":323.4599914550781},{"timestamp":1742378400000,"open":5.18849,"high":5.19104,"low":5.18724,"close":5.18772,"volume":675.1300048828125},{"timestamp":1742378460000,"open":5.18757,"high":5.18924,"low":5.18752,"close":5.18869,"volume":216.19000244140625},{"timestamp":1742378520000,"open":5.18871,"high":5.18975,"low":5.18858,"close":5.18947,"volume":329.6600036621094},{"timestamp":1742378580000,"open":5.18961,"high":5.19186,"low":5.18925,"close":5.19175,"volume":373.20001220703125},{"timestamp":1742378640000,"open":5.19175,"high":5.19312,"low":5.19142,"close":5.19202,"volume":370.0899963378906},{"timestamp":1742378700000,"open":5.19193,"high":5.19292,"low":5.19165,"close":5.1926,"volume":447.8399963378906},{"timestamp":1742378760000,"open":5.19255,"high":5.19322,"low":5.19141,"close":5.19141,"volume":220.80999755859375},{"timestamp":1742378820000,"open":5.19135,"high":5.19228,"low":5.1906,"close":5.19217,"volume":242.5800018310547},{"timestamp":1742378880000,"open":5.19209,"high":5.19243,"low":5.19067,"close":5.19067,"volume":121.29000091552734},{"timestamp":1742378940000,"open":5.19117,"high":5.19183,"low":5.19029,"close":5.19163,"volume":150.83999633789062},{"timestamp":1742379000000,"open":5.19163,"high":5.19269,"low":5.19049,"close":5.19269,"volume":223.9199981689453},{"timestamp":1742379060000,"open":5.19282,"high":5.19282,"low":5.19206,"close":5.19215,"volume":99.5199966430664},{"timestamp":1742379120000,"open":5.19201,"high":5.19257,"low":5.19089,"close":5.19119,"volume":435.3999938964844},{"timestamp":1742379180000,"open":5.19121,"high":5.19161,"low":5.19062,"close":5.19075,"volume":348.32000732421875},{"timestamp":1742379240000,"open":5.19076,"high":5.19208,"low":5.19013,"close":5.19013,"volume":422.9599914550781},{"timestamp":1742379300000,"open":5.19013,"high":5.19049,"low":5.18873,"close":5.18874,"volume":270.57000732421875},{"timestamp":1742379360000,"open":5.18873,"high":5.18909,"low":5.18672,"close":5.18693,"volume":357.6499938964844},{"timestamp":1742379420000,"open":5.18692,"high":5.18703,"low":5.18667,"close":5.18667,"volume":292.3399963378906},{"timestamp":1742379480000,"open":5.18676,"high":5.18721,"low":5.18473,"close":5.18474,"volume":317.2200012207031},{"timestamp":1742379540000,"open":5.18492,"high":5.18504,"low":5.18371,"close":5.18388,"volume":410.5199890136719},{"timestamp":1742379600000,"open":5.18387,"high":5.18477,"low":5.18375,"close":5.18474,"volume":370.0899963378906},{"timestamp":1742379660000,"open":5.18477,"high":5.18778,"low":5.18467,"close":5.18722,"volume":410.5199890136719},{"timestamp":1742379720000,"open":5.18721,"high":5.18743,"low":5.18675,"close":5.18725,"volume":342.1000061035156},{"timestamp":1742379780000,"open":5.18723,"high":5.18788,"low":5.18708,"close":5.18768,"volume":488.2699890136719},{"timestamp":1742379840000,"open":5.18766,"high":5.18766,"low":5.1848,"close":5.18578,"volume":469.6099853515625},{"timestamp":1742379900000,"open":5.18581,"high":5.18581,"low":5.18438,"close":5.18479,"volume":622},{"timestamp":1742379960000,"open":5.18479,"high":5.18531,"low":5.18429,"close":5.18471,"volume":500.7099914550781},{"timestamp":1742380020000,"open":5.18473,"high":5.18544,"low":5.18467,"close":5.18506,"volume":323.44000244140625},{"timestamp":1742380080000,"open":5.18508,"high":5.1852,"low":5.18424,"close":5.18464,"volume":379.4200134277344},{"timestamp":1742380140000,"open":5.18464,"high":5.18468,"low":5.18382,"close":5.18442,"volume":342.1000061035156},{"timestamp":1742380200000,"open":5.18442,"high":5.18442,"low":5.18168,"close":5.18271,"volume":519.3699951171875},{"timestamp":1742380260000,"open":5.18259,"high":5.18395,"low":5.18189,"close":5.18384,"volume":578.5800170898438},{"timestamp":1742380320000,"open":5.18384,"high":5.18384,"low":5.18223,"close":5.18315,"volume":511.6000061035156},{"timestamp":1742380380000,"open":5.18315,"high":5.18315,"low":5.18212,"close":5.1826,"volume":267.4599914550781},{"timestamp":1742380440000,"open":5.18248,"high":5.18248,"low":5.18093,"close":5.18173,"volume":370.0899963378906},{"timestamp":1742380500000,"open":5.18173,"high":5.18173,"low":5.18037,"close":5.18051,"volume":199.0399932861328},{"timestamp":1742380560000,"open":5.18051,"high":5.18052,"low":5.18012,"close":5.1804,"volume":115.11000061035156},{"timestamp":1742380620000,"open":5.1804,"high":5.1804,"low":5.17943,"close":5.17944,"volume":342.8599853515625},{"timestamp":1742380680000,"open":5.17944,"high":5.18008,"low":5.17931,"close":5.17963,"volume":290.1600036621094},{"timestamp":1742380740000,"open":5.17951,"high":5.18003,"low":5.17878,"close":5.17878,"volume":371.2799987792969},{"timestamp":1742380800000,"open":5.17872,"high":5.17974,"low":5.17835,"close":5.17856,"volume":330.7200012207031},{"timestamp":1742380860000,"open":5.17842,"high":5.17842,"low":5.17688,"close":5.17713,"volume":324.4800109863281},{"timestamp":1742380920000,"open":5.17728,"high":5.17771,"low":5.17688,"close":5.17734,"volume":464.8800048828125},{"timestamp":1742380980000,"open":5.17733,"high":5.17843,"low":5.17584,"close":5.17586,"volume":390},{"timestamp":1742381040000,"open":5.17586,"high":5.17612,"low":5.17142,"close":5.17177,"volume":471.1199951171875},{"timestamp":1742381100000,"open":5.1718,"high":5.17373,"low":5.17178,"close":5.173,"volume":524.1599731445312},{"timestamp":1742381160000,"open":5.17289,"high":5.17329,"low":5.1723,"close":5.17237,"volume":483.6000061035156},{"timestamp":1742381220000,"open":5.17237,"high":5.17484,"low":5.17203,"close":5.17484,"volume":312},{"timestamp":1742381280000,"open":5.17484,"high":5.17623,"low":5.17451,"close":5.176,"volume":212.16000366210938},{"timestamp":1742381340000,"open":5.17614,"high":5.17797,"low":5.17587,"close":5.1776,"volume":329.8699951171875},{"timestamp":1742381400000,"open":5.1776,"high":5.1778,"low":5.1762,"close":5.1762,"volume":196.25},{"timestamp":1742381460000,"open":5.1762,"high":5.17652,"low":5.17533,"close":5.17568,"volume":302.6400146484375},{"timestamp":1742381520000,"open":5.17568,"high":5.17611,"low":5.17464,"close":5.17482,"volume":290.1600036621094},{"timestamp":1742381580000,"open":5.1748,"high":5.17717,"low":5.1748,"close":5.17702,"volume":455.1300048828125},{"timestamp":1742381640000,"open":5.17729,"high":5.17771,"low":5.17708,"close":5.17753,"volume":379.4200134277344},{"timestamp":1742381700000,"open":5.17752,"high":5.178,"low":5.17726,"close":5.17796,"volume":407.4100036621094},{"timestamp":1742381760000,"open":5.17796,"high":5.17837,"low":5.17758,"close":5.17763,"volume":429.17999267578125},{"timestamp":1742381820000,"open":5.17767,"high":5.17803,"low":5.17745,"close":5.17803,"volume":410.5199890136719},{"timestamp":1742381880000,"open":5.17804,"high":5.1791,"low":5.17785,"close":5.17887,"volume":619.3099975585938},{"timestamp":1742381940000,"open":5.17886,"high":5.17894,"low":5.17787,"close":5.17787,"volume":473.1499938964844},{"timestamp":1742382000000,"open":5.17784,"high":5.17988,"low":5.17784,"close":5.17923,"volume":498.3599853515625},{"timestamp":1742382060000,"open":5.17931,"high":5.1805,"low":5.17913,"close":5.17951,"volume":335.9200134277344},{"timestamp":1742382120000,"open":5.17952,"high":5.17957,"low":5.17842,"close":5.17936,"volume":482.5899963378906},{"timestamp":1742382180000,"open":5.17934,"high":5.18113,"low":5.17932,"close":5.18,"volume":177.49000549316406},{"timestamp":1742382240000,"open":5.18035,"high":5.18082,"low":5.17951,"close":5.17959,"volume":228.58999633789062},{"timestamp":1742382300000,"open":5.1796,"high":5.18597,"low":5.17937,"close":5.18393,"volume":346.7799987792969},{"timestamp":1742382360000,"open":5.18391,"high":5.18523,"low":5.18336,"close":5.1834,"volume":205.25999450683594},{"timestamp":1742382420000,"open":5.18339,"high":5.18356,"low":5.18163,"close":5.18355,"volume":174.16000366210938},{"timestamp":1742382480000,"open":5.18332,"high":5.18429,"low":5.18332,"close":5.18399,"volume":93.30000305175781},{"timestamp":1742382540000,"open":5.18384,"high":5.18405,"low":5.18283,"close":5.1838,"volume":332.7699890136719},{"timestamp":1742382600000,"open":5.18379,"high":5.18447,"low":5.18341,"close":5.18396,"volume":314.1099853515625},{"timestamp":1742382660000,"open":5.18395,"high":5.18561,"low":5.18377,"close":5.18473,"volume":472.7200012207031},{"timestamp":1742382720000,"open":5.18472,"high":5.1852,"low":5.18455,"close":5.1847,"volume":594.010009765625},{"timestamp":1742382780000,"open":5.18462,"high":5.18478,"low":5.18363,"close":5.18423,"volume":413.6300048828125},{"timestamp":1742382840000,"open":5.18418,"high":5.18418,"low":5.18299,"close":5.18321,"volume":534.9199829101562},{"timestamp":1742382900000,"open":5.18319,"high":5.18528,"low":5.18318,"close":5.18463,"volume":665.5399780273438},{"timestamp":1742382960000,"open":5.18526,"high":5.18719,"low":5.18516,"close":5.18674,"volume":472.7200012207031},{"timestamp":1742383020000,"open":5.18672,"high":5.18761,"low":5.1865,"close":5.18717,"volume":286.1199951171875},{"timestamp":1742383080000,"open":5.18715,"high":5.18865,"low":5.18692,"close":5.18815,"volume":422.9599914550781},{"timestamp":1742383140000,"open":5.18814,"high":5.18817,"low":5.18623,"close":5.18623,"volume":569.1300048828125},{"timestamp":1742383200000,"open":5.18612,"high":5.18687,"low":5.18551,"close":5.18597,"volume":379.4200134277344},{"timestamp":1742383260000,"open":5.18595,"high":5.18703,"low":5.18551,"close":5.18661,"volume":255.02000427246094},{"timestamp":1742383320000,"open":5.18662,"high":5.18745,"low":5.18604,"close":5.18633,"volume":143.05999755859375},{"timestamp":1742383380000,"open":5.18612,"high":5.18973,"low":5.18612,"close":5.18906,"volume":329.6600036621094},{"timestamp":1742383440000,"open":5.18907,"high":5.18936,"low":5.18831,"close":5.18831,"volume":177.27000427246094},{"timestamp":1742383500000,"open":5.18832,"high":5.18998,"low":5.18832,"close":5.18862,"volume":391.8599853515625},{"timestamp":1742383560000,"open":5.18849,"high":5.1898,"low":5.18707,"close":5.18954,"volume":376.30999755859375},{"timestamp":1742383620000,"open":5.18953,"high":5.19064,"low":5.18952,"close":5.19064,"volume":643.77001953125},{"timestamp":1742383680000,"open":5.19059,"high":5.19086,"low":5.18988,"close":5.1903,"volume":416.739990234375},{"timestamp":1742383740000,"open":5.19032,"high":5.1912,"low":5.1901,"close":5.1904,"volume":360.760009765625},{"timestamp":1742383800000,"open":5.1906,"high":5.19075,"low":5.18718,"close":5.18752,"volume":283.010009765625},{"timestamp":1742383860000,"open":5.18751,"high":5.18848,"low":5.18711,"close":5.18792,"volume":205.27000427246094},{"timestamp":1742383920000,"open":5.18791,"high":5.18906,"low":5.18711,"close":5.18711,"volume":208.3699951171875},{"timestamp":1742383980000,"open":5.18699,"high":5.18755,"low":5.18669,"close":5.18721,"volume":360.760009765625},{"timestamp":1742384040000,"open":5.18722,"high":5.18965,"low":5.18721,"close":5.18946,"volume":307.3900146484375},{"timestamp":1742384100000,"open":5.18947,"high":5.19081,"low":5.18915,"close":5.19064,"volume":251.10000610351562},{"timestamp":1742384160000,"open":5.19064,"high":5.19149,"low":5.19028,"close":5.19073,"volume":223.1999969482422},{"timestamp":1742384220000,"open":5.19088,"high":5.19232,"low":5.19088,"close":5.19189,"volume":155},{"timestamp":1742384280000,"open":5.19188,"high":5.19392,"low":5.19166,"close":5.19166,"volume":327.04998779296875},{"timestamp":1742384340000,"open":5.19167,"high":5.19167,"low":5.19,"close":5.19019,"volume":124},{"timestamp":1742384400000,"open":5.19018,"high":5.19231,"low":5.19012,"close":5.19067,"volume":170.5800018310547},{"timestamp":1742384460000,"open":5.19066,"high":5.19287,"low":5.19065,"close":5.19239,"volume":175.16000366210938},{"timestamp":1742384520000,"open":5.19239,"high":5.19298,"low":5.19117,"close":5.19297,"volume":241.86000061035156},{"timestamp":1742384580000,"open":5.19268,"high":5.19362,"low":5.19184,"close":5.19293,"volume":241.82000732421875},{"timestamp":1742384640000,"open":5.19292,"high":5.19601,"low":5.19238,"close":5.19452,"volume":520.8400268554688},{"timestamp":1742384700000,"open":5.19453,"high":5.19462,"low":5.19369,"close":5.19446,"volume":266.6000061035156},{"timestamp":1742384760000,"open":5.19419,"high":5.19457,"low":5.19325,"close":5.19325,"volume":325.5},{"timestamp":1742384820000,"open":5.19342,"high":5.194,"low":5.19325,"close":5.1936,"volume":279},{"timestamp":1742384880000,"open":5.19357,"high":5.19367,"low":5.19294,"close":5.19296,"volume":418.5},{"timestamp":1742384940000,"open":5.19311,"high":5.19366,"low":5.19178,"close":5.19204,"volume":390.6000061035156},{"timestamp":1742385000000,"open":5.19203,"high":5.19272,"low":5.19167,"close":5.19229,"volume":378.20001220703125},{"timestamp":1742385060000,"open":5.19243,"high":5.19491,"low":5.19243,"close":5.19394,"volume":601.8699951171875},{"timestamp":1742385120000,"open":5.19393,"high":5.19567,"low":5.19367,"close":5.19551,"volume":634.1199951171875},{"timestamp":1742385180000,"open":5.19566,"high":5.19615,"low":5.19533,"close":5.19547,"volume":708.3499755859375},{"timestamp":1742385240000,"open":5.19546,"high":5.19561,"low":5.19421,"close":5.1943,"volume":579.7000122070312},{"timestamp":1742385300000,"open":5.19431,"high":5.19517,"low":5.19394,"close":5.19517,"volume":401.45001220703125},{"timestamp":1742385360000,"open":5.19515,"high":5.20021,"low":5.19506,"close":5.19785,"volume":595.22998046875},{"timestamp":1742385420000,"open":5.19781,"high":5.19781,"low":5.19582,"close":5.19667,"volume":895.1300048828125},{"timestamp":1742385480000,"open":5.19681,"high":5.19689,"low":5.19462,"close":5.19578,"volume":641.7000122070312},{"timestamp":1742385540000,"open":5.19577,"high":5.19609,"low":5.19514,"close":5.19538,"volume":477.3999938964844},{"timestamp":1742385600000,"open":5.19539,"high":5.19589,"low":5.19335,"close":5.19345,"volume":446.3999938964844},{"timestamp":1742385660000,"open":5.19337,"high":5.19459,"low":5.19188,"close":5.1922,"volume":554.9000244140625},{"timestamp":1742385720000,"open":5.19143,"high":5.19211,"low":5.19004,"close":5.19044,"volume":356.5},{"timestamp":1742385780000,"open":5.19033,"high":5.19039,"low":5.1896,"close":5.18979,"volume":387.5},{"timestamp":1742385840000,"open":5.18981,"high":5.19092,"low":5.18968,"close":5.19069,"volume":254.1999969482422},{"timestamp":1742385900000,"open":5.19082,"high":5.19181,"low":5.19005,"close":5.19167,"volume":421.6000061035156},{"timestamp":1742385960000,"open":5.19167,"high":5.19287,"low":5.19167,"close":5.19225,"volume":235.60000610351562},{"timestamp":1742386020000,"open":5.19228,"high":5.19466,"low":5.19174,"close":5.19365,"volume":356.5},{"timestamp":1742386080000,"open":5.19364,"high":5.19515,"low":5.19343,"close":5.19507,"volume":189.10000610351562},{"timestamp":1742386140000,"open":5.19506,"high":5.19566,"low":5.19421,"close":5.19488,"volume":342.69000244140625},{"timestamp":1742386200000,"open":5.19487,"high":5.19587,"low":5.19473,"close":5.19547,"volume":327.05999755859375},{"timestamp":1742386260000,"open":5.19547,"high":5.19572,"low":5.19446,"close":5.19525,"volume":368.8999938964844},{"timestamp":1742386320000,"open":5.19533,"high":5.19616,"low":5.19528,"close":5.19576,"volume":198.39999389648438},{"timestamp":1742386380000,"open":5.19584,"high":5.19609,"low":5.19325,"close":5.19337,"volume":458.79998779296875},{"timestamp":1742386440000,"open":5.19335,"high":5.19358,"low":5.19126,"close":5.19185,"volume":226.3000030517578},{"timestamp":1742386500000,"open":5.19187,"high":5.19225,"low":5.19014,"close":5.19014,"volume":440.20001220703125},{"timestamp":1742386560000,"open":5.18982,"high":5.19103,"low":5.18942,"close":5.19065,"volume":303.79998779296875},{"timestamp":1742386620000,"open":5.19068,"high":5.19219,"low":5.19065,"close":5.19218,"volume":170.5},{"timestamp":1742386680000,"open":5.19223,"high":5.19343,"low":5.19223,"close":5.19305,"volume":368.8999938964844},{"timestamp":1742386740000,"open":5.19308,"high":5.19395,"low":5.19259,"close":5.1932,"volume":254.1999969482422},{"timestamp":1742386800000,"open":5.19332,"high":5.19608,"low":5.19319,"close":5.19596,"volume":316.20001220703125},{"timestamp":1742386860000,"open":5.19592,"high":5.19598,"low":5.19478,"close":5.19519,"volume":220.10000610351562},{"timestamp":1742386920000,"open":5.19518,"high":5.19682,"low":5.19517,"close":5.19577,"volume":217},{"timestamp":1742386980000,"open":5.19576,"high":5.19827,"low":5.19545,"close":5.19755,"volume":164.3000030517578},{"timestamp":1742387040000,"open":5.19754,"high":5.19814,"low":5.1967,"close":5.19744,"volume":186},{"timestamp":1742387100000,"open":5.19732,"high":5.19732,"low":5.19591,"close":5.19605,"volume":213.89999389648438},{"timestamp":1742387160000,"open":5.19608,"high":5.19731,"low":5.19302,"close":5.19324,"volume":444.8500061035156},{"timestamp":1742387220000,"open":5.19317,"high":5.19398,"low":5.19185,"close":5.19203,"volume":381.29998779296875},{"timestamp":1742387280000,"open":5.19192,"high":5.19195,"low":5.1903,"close":5.19172,"volume":300.70001220703125},{"timestamp":1742387340000,"open":5.19172,"high":5.19268,"low":5.19126,"close":5.1917,"volume":269.70001220703125},{"timestamp":1742387400000,"open":5.19189,"high":5.19203,"low":5.19069,"close":5.19106,"volume":347.20001220703125},{"timestamp":1742387460000,"open":5.19118,"high":5.19165,"low":5.19026,"close":5.19068,"volume":201.5},{"timestamp":1742387520000,"open":5.19072,"high":5.19178,"low":5.18954,"close":5.18976,"volume":325.5},{"timestamp":1742387580000,"open":5.18973,"high":5.19143,"low":5.18971,"close":5.19128,"volume":251.10000610351562},{"timestamp":1742387640000,"open":5.19128,"high":5.19283,"low":5.19125,"close":5.19271,"volume":266.6000061035156},{"timestamp":1742387700000,"open":5.19272,"high":5.19412,"low":5.19236,"close":5.1929,"volume":251.10000610351562},{"timestamp":1742387760000,"open":5.19306,"high":5.19362,"low":5.19244,"close":5.19321,"volume":207.6999969482422},{"timestamp":1742387820000,"open":5.19359,"high":5.19466,"low":5.19335,"close":5.19335,"volume":325.5},{"timestamp":1742387880000,"open":5.19313,"high":5.19398,"low":5.19263,"close":5.19357,"volume":300.70001220703125},{"timestamp":1742387940000,"open":5.19357,"high":5.19371,"low":5.19284,"close":5.19354,"volume":251.10000610351562},{"timestamp":1742388000000,"open":5.19354,"high":5.19775,"low":5.19354,"close":5.19775,"volume":266.6000061035156},{"timestamp":1742388060000,"open":5.19791,"high":5.19802,"low":5.19618,"close":5.19675,"volume":170.5},{"timestamp":1742388120000,"open":5.19702,"high":5.19752,"low":5.19626,"close":5.19638,"volume":282.1000061035156},{"timestamp":1742388180000,"open":5.19638,"high":5.19638,"low":5.19465,"close":5.19495,"volume":331.70001220703125},{"timestamp":1742388240000,"open":5.19493,"high":5.19493,"low":5.19258,"close":5.1944,"volume":418.5},{"timestamp":1742388300000,"open":5.1944,"high":5.19629,"low":5.19333,"close":5.19559,"volume":446.3999938964844},{"timestamp":1742388360000,"open":5.19559,"high":5.1959,"low":5.19387,"close":5.19396,"volume":179.8000030517578},{"timestamp":1742388420000,"open":5.19396,"high":5.19477,"low":5.19349,"close":5.19436,"volume":496},{"timestamp":1742388480000,"open":5.19436,"high":5.1953,"low":5.1938,"close":5.19524,"volume":396.79998779296875},{"timestamp":1742388540000,"open":5.19524,"high":5.19611,"low":5.1927,"close":5.19286,"volume":362.70001220703125},{"timestamp":1742388600000,"open":5.19288,"high":5.19353,"low":5.19222,"close":5.19348,"volume":384.3999938964844},{"timestamp":1742388660000,"open":5.19378,"high":5.19482,"low":5.19348,"close":5.19348,"volume":167.39999389648438},{"timestamp":1742388720000,"open":5.19337,"high":5.19401,"low":5.19301,"close":5.19369,"volume":147.25999450683594},{"timestamp":1742388780000,"open":5.1937,"high":5.19443,"low":5.19255,"close":5.19259,"volume":232.5},{"timestamp":1742388840000,"open":5.19259,"high":5.19292,"low":5.19142,"close":5.19205,"volume":378.20001220703125},{"timestamp":1742388900000,"open":5.19205,"high":5.19217,"low":5.18936,"close":5.19061,"volume":325.5},{"timestamp":1742388960000,"open":5.19068,"high":5.19092,"low":5.18854,"close":5.18854,"volume":415.3999938964844},{"timestamp":1742389020000,"open":5.18854,"high":5.18906,"low":5.18738,"close":5.18821,"volume":334.79998779296875},{"timestamp":1742389080000,"open":5.18827,"high":5.19013,"low":5.18757,"close":5.18998,"volume":257.29998779296875},{"timestamp":1742389140000,"open":5.1899,"high":5.19052,"low":5.18919,"close":5.19018,"volume":288.29998779296875},{"timestamp":1742389200000,"open":5.19016,"high":5.19133,"low":5.18958,"close":5.18995,"volume":313.1199951171875},{"timestamp":1742389260000,"open":5.1901,"high":5.19287,"low":5.1901,"close":5.19273,"volume":406.3500061035156},{"timestamp":1742389320000,"open":5.19277,"high":5.19308,"low":5.19169,"close":5.19203,"volume":337.8999938964844},{"timestamp":1742389380000,"open":5.19202,"high":5.19293,"low":5.19032,"close":5.19032,"volume":297.6000061035156},{"timestamp":1742389440000,"open":5.19032,"high":5.19119,"low":5.18838,"close":5.18838,"volume":300.70001220703125},{"timestamp":1742389500000,"open":5.18824,"high":5.18898,"low":5.18744,"close":5.18869,"volume":294.5},{"timestamp":1742389560000,"open":5.18857,"high":5.1886,"low":5.18729,"close":5.18823,"volume":452.6000061035156},{"timestamp":1742389620000,"open":5.18823,"high":5.18827,"low":5.18746,"close":5.18753,"volume":223.1999969482422},{"timestamp":1742389680000,"open":5.18753,"high":5.18841,"low":5.18591,"close":5.18591,"volume":283.6600036621094},{"timestamp":1742389740000,"open":5.18574,"high":5.186,"low":5.18488,"close":5.18521,"volume":334.79998779296875},{"timestamp":1742389800000,"open":5.18519,"high":5.18853,"low":5.18519,"close":5.18853,"volume":427.79998779296875},{"timestamp":1742389860000,"open":5.18844,"high":5.18849,"low":5.18761,"close":5.18785,"volume":381.29998779296875},{"timestamp":1742389920000,"open":5.18785,"high":5.18798,"low":5.18662,"close":5.18662,"volume":127.0999984741211},{"timestamp":1742389980000,"open":5.18647,"high":5.18664,"low":5.18561,"close":5.18561,"volume":133.3000030517578},{"timestamp":1742390040000,"open":5.18527,"high":5.18528,"low":5.18406,"close":5.18466,"volume":77.5},{"timestamp":1742390100000,"open":5.18455,"high":5.1851,"low":5.1845,"close":5.18482,"volume":213.89999389648438},{"timestamp":1742390160000,"open":5.18509,"high":5.1872,"low":5.18509,"close":5.1869,"volume":322.3999938964844},{"timestamp":1742390220000,"open":5.18698,"high":5.18744,"low":5.18594,"close":5.18616,"volume":331.70001220703125},{"timestamp":1742390280000,"open":5.18624,"high":5.18629,"low":5.18528,"close":5.18598,"volume":120.9000015258789},{"timestamp":1742390340000,"open":5.18589,"high":5.18665,"low":5.18509,"close":5.18632,"volume":223.1999969482422},{"timestamp":1742390400000,"open":5.18632,"high":5.18666,"low":5.18328,"close":5.18328,"volume":303.94000244140625},{"timestamp":1742390460000,"open":5.18345,"high":5.18464,"low":5.18263,"close":5.18341,"volume":438.510009765625},{"timestamp":1742390520000,"open":5.18346,"high":5.18512,"low":5.18329,"close":5.18409,"volume":273.67999267578125},{"timestamp":1742390580000,"open":5.18414,"high":5.18528,"low":5.18387,"close":5.18513,"volume":404.29998779296875},{"timestamp":1742390640000,"open":5.18513,"high":5.18639,"low":5.18426,"close":5.18513,"volume":444.7300109863281},{"timestamp":1742390700000,"open":5.18502,"high":5.18738,"low":5.18502,"close":5.18738,"volume":404.29998779296875},{"timestamp":1742390760000,"open":5.18738,"high":5.19018,"low":5.18697,"close":5.18988,"volume":540.260009765625},{"timestamp":1742390820000,"open":5.18971,"high":5.19054,"low":5.18869,"close":5.18953,"volume":404.010009765625},{"timestamp":1742390880000,"open":5.1896,"high":5.18962,"low":5.1873,"close":5.18731,"volume":236.36000061035156},{"timestamp":1742390940000,"open":5.18733,"high":5.18992,"low":5.18681,"close":5.18949,"volume":345.2099914550781},{"timestamp":1742391000000,"open":5.18949,"high":5.19019,"low":5.18877,"close":5.18879,"volume":569.1300048828125},{"timestamp":1742391060000,"open":5.18873,"high":5.19056,"low":5.18789,"close":5.19045,"volume":385.6400146484375},{"timestamp":1742391120000,"open":5.19044,"high":5.19084,"low":5.18978,"close":5.18985,"volume":538.030029296875},{"timestamp":1742391180000,"open":5.18984,"high":5.19116,"low":5.18939,"close":5.19025,"volume":500.7099914550781},{"timestamp":1742391240000,"open":5.19026,"high":5.19067,"low":5.18973,"close":5.19063,"volume":516.260009765625},{"timestamp":1742391300000,"open":5.19066,"high":5.19185,"low":5.19036,"close":5.19039,"volume":478.8900146484375},{"timestamp":1742391360000,"open":5.19017,"high":5.19025,"low":5.18879,"close":5.18879,"volume":469.6099853515625},{"timestamp":1742391420000,"open":5.18883,"high":5.18924,"low":5.18856,"close":5.18879,"volume":370.0899963378906},{"timestamp":1742391480000,"open":5.1886,"high":5.19016,"low":5.18823,"close":5.1901,"volume":398.0799865722656},{"timestamp":1742391540000,"open":5.19001,"high":5.19076,"low":5.18959,"close":5.19036,"volume":510.0400085449219},{"timestamp":1742391600000,"open":5.19081,"high":5.19188,"low":5.19016,"close":5.19114,"volume":460.2799987792969},{"timestamp":1742391660000,"open":5.19138,"high":5.19294,"low":5.19097,"close":5.19137,"volume":458.9800109863281},{"timestamp":1742391720000,"open":5.19137,"high":5.19146,"low":5.18916,"close":5.18931,"volume":488.3399963378906},{"timestamp":1742391780000,"open":5.18933,"high":5.19516,"low":5.18896,"close":5.19502,"volume":518.0800170898438},{"timestamp":1742391840000,"open":5.19506,"high":5.19665,"low":5.19488,"close":5.19658,"volume":721.1400146484375},{"timestamp":1742391900000,"open":5.19658,"high":5.20042,"low":5.19536,"close":5.19736,"volume":611.52001953125},{"timestamp":1742391960000,"open":5.19751,"high":5.19909,"low":5.19653,"close":5.19909,"volume":604.5499877929688},{"timestamp":1742392020000,"open":5.19908,"high":5.20003,"low":5.19846,"close":5.19946,"volume":527},{"timestamp":1742392080000,"open":5.19992,"high":5.20082,"low":5.1993,"close":5.19994,"volume":582.7999877929688},{"timestamp":1742392140000,"open":5.20005,"high":5.20211,"low":5.19973,"close":5.20207,"volume":505.3399963378906},{"timestamp":1742392200000,"open":5.20208,"high":5.20281,"low":5.20096,"close":5.20266,"volume":506.94000244140625},{"timestamp":1742392260000,"open":5.20291,"high":5.20303,"low":5.20007,"close":5.20021,"volume":387.5},{"timestamp":1742392320000,"open":5.20054,"high":5.20065,"low":5.19924,"close":5.19989,"volume":390.6000061035156},{"timestamp":1742392380000,"open":5.19971,"high":5.19976,"low":5.19852,"close":5.19852,"volume":542.5},{"timestamp":1742392440000,"open":5.19825,"high":5.20054,"low":5.19824,"close":5.20017,"volume":539.4000244140625},{"timestamp":1742392500000,"open":5.20015,"high":5.20087,"low":5.19849,"close":5.20075,"volume":554.9000244140625},{"timestamp":1742392560000,"open":5.20084,"high":5.20127,"low":5.20004,"close":5.2003,"volume":254.1999969482422},{"timestamp":1742392620000,"open":5.20059,"high":5.20174,"low":5.19957,"close":5.20005,"volume":365.79998779296875},{"timestamp":1742392680000,"open":5.20006,"high":5.20019,"low":5.19723,"close":5.19772,"volume":623.0999755859375},{"timestamp":1742392740000,"open":5.19772,"high":5.1983,"low":5.196,"close":5.19699,"volume":706.8900146484375},{"timestamp":1742392800000,"open":5.19697,"high":5.19773,"low":5.19524,"close":5.19754,"volume":572.7000122070312},{"timestamp":1742392860000,"open":5.19754,"high":5.19811,"low":5.19715,"close":5.19811,"volume":381.29998779296875},{"timestamp":1742392920000,"open":5.19812,"high":5.19855,"low":5.19778,"close":5.19811,"volume":362.70001220703125},{"timestamp":1742392980000,"open":5.19796,"high":5.20029,"low":5.19762,"close":5.20029,"volume":241.8000030517578},{"timestamp":1742393040000,"open":5.20016,"high":5.20016,"low":5.19756,"close":5.19947,"volume":303.79998779296875},{"timestamp":1742393100000,"open":5.19934,"high":5.20079,"low":5.19913,"close":5.19913,"volume":210.8000030517578},{"timestamp":1742393160000,"open":5.19915,"high":5.20218,"low":5.19905,"close":5.20159,"volume":508.3999938964844},{"timestamp":1742393220000,"open":5.2016,"high":5.20187,"low":5.19999,"close":5.20025,"volume":499.1000061035156},{"timestamp":1742393280000,"open":5.20027,"high":5.20199,"low":5.20026,"close":5.20102,"volume":359.6000061035156},{"timestamp":1742393340000,"open":5.20116,"high":5.20169,"low":5.19998,"close":5.20127,"volume":288.29998779296875},{"timestamp":1742393400000,"open":5.20127,"high":5.20245,"low":5.20105,"close":5.2011,"volume":446.3999938964844},{"timestamp":1742393460000,"open":5.2011,"high":5.2011,"low":5.19968,"close":5.19984,"volume":300.70001220703125},{"timestamp":1742393520000,"open":5.19984,"high":5.20248,"low":5.19954,"close":5.20204,"volume":254.1999969482422},{"timestamp":1742393580000,"open":5.20202,"high":5.20399,"low":5.20196,"close":5.20399,"volume":359.6000061035156},{"timestamp":1742393640000,"open":5.2039,"high":5.20792,"low":5.20347,"close":5.20739,"volume":415.3999938964844},{"timestamp":1742393700000,"open":5.20738,"high":5.20931,"low":5.20738,"close":5.20931,"volume":409.20001220703125},{"timestamp":1742393760000,"open":5.20932,"high":5.21222,"low":5.20921,"close":5.21222,"volume":547.1599731445312},{"timestamp":1742393820000,"open":5.21222,"high":5.21451,"low":5.2117,"close":5.21434,"volume":520.8300170898438},{"timestamp":1742393880000,"open":5.21437,"high":5.21724,"low":5.21437,"close":5.21716,"volume":694.6199951171875},{"timestamp":1742393940000,"open":5.21716,"high":5.21746,"low":5.2142,"close":5.21448,"volume":350.29998779296875},{"timestamp":1742394000000,"open":5.21449,"high":5.2145,"low":5.21266,"close":5.21275,"volume":356.5},{"timestamp":1742394060000,"open":5.21252,"high":5.2128,"low":5.20937,"close":5.21025,"volume":595.2000122070312},{"timestamp":1742394120000,"open":5.21022,"high":5.21186,"low":5.21022,"close":5.21057,"volume":492.8999938964844},{"timestamp":1742394180000,"open":5.21057,"high":5.21201,"low":5.20974,"close":5.2101,"volume":409.20001220703125},{"timestamp":1742394240000,"open":5.21002,"high":5.21009,"low":5.20821,"close":5.20821,"volume":545.5999755859375},{"timestamp":1742394300000,"open":5.20877,"high":5.20904,"low":5.20796,"close":5.20857,"volume":396.79998779296875},{"timestamp":1742394360000,"open":5.20865,"high":5.20919,"low":5.20755,"close":5.20755,"volume":220.10000610351562},{"timestamp":1742394420000,"open":5.20755,"high":5.21038,"low":5.20729,"close":5.20969,"volume":489.79998779296875},{"timestamp":1742394480000,"open":5.20968,"high":5.21056,"low":5.20751,"close":5.20768,"volume":508.3999938964844},{"timestamp":1742394540000,"open":5.20764,"high":5.21011,"low":5.20744,"close":5.2082,"volume":480.5},{"timestamp":1742394600000,"open":5.20819,"high":5.21006,"low":5.20819,"close":5.20996,"volume":641.7000122070312},{"timestamp":1742394660000,"open":5.20992,"high":5.20993,"low":5.20789,"close":5.20803,"volume":449.5},{"timestamp":1742394720000,"open":5.20812,"high":5.20976,"low":5.20803,"close":5.20903,"volume":176.6999969482422},{"timestamp":1742394780000,"open":5.20903,"high":5.21177,"low":5.20903,"close":5.21124,"volume":291.3999938964844},{"timestamp":1742394840000,"open":5.21124,"high":5.21188,"low":5.21098,"close":5.21157,"volume":229.39999389648438},{"timestamp":1742394900000,"open":5.21171,"high":5.21189,"low":5.20913,"close":5.20924,"volume":313.1000061035156},{"timestamp":1742394960000,"open":5.20924,"high":5.20987,"low":5.2084,"close":5.20878,"volume":443.29998779296875},{"timestamp":1742395020000,"open":5.20877,"high":5.20877,"low":5.20724,"close":5.20741,"volume":347.20001220703125},{"timestamp":1742395080000,"open":5.20741,"high":5.20847,"low":5.20681,"close":5.20768,"volume":477.3999938964844},{"timestamp":1742395140000,"open":5.2077,"high":5.20822,"low":5.20575,"close":5.20637,"volume":337.8999938964844},{"timestamp":1742395200000,"open":5.2064,"high":5.20734,"low":5.20626,"close":5.20639,"volume":269.70001220703125},{"timestamp":1742395260000,"open":5.20646,"high":5.20646,"low":5.2042,"close":5.20435,"volume":279},{"timestamp":1742395320000,"open":5.2043,"high":5.20482,"low":5.20241,"close":5.20339,"volume":406.1000061035156},{"timestamp":1742395380000,"open":5.20339,"high":5.20499,"low":5.20323,"close":5.20499,"volume":294.5},{"timestamp":1742395440000,"open":5.20511,"high":5.20738,"low":5.20511,"close":5.207,"volume":465},{"timestamp":1742395500000,"open":5.20698,"high":5.20791,"low":5.20681,"close":5.20723,"volume":344.1000061035156},{"timestamp":1742395560000,"open":5.20711,"high":5.20711,"low":5.20446,"close":5.20518,"volume":347.20001220703125},{"timestamp":1742395620000,"open":5.20514,"high":5.20514,"low":5.20365,"close":5.20418,"volume":430.8999938964844},{"timestamp":1742395680000,"open":5.20418,"high":5.20502,"low":5.2032,"close":5.20346,"volume":505.29998779296875},{"timestamp":1742395740000,"open":5.20344,"high":5.20459,"low":5.20328,"close":5.20459,"volume":186},{"timestamp":1742395800000,"open":5.20475,"high":5.20524,"low":5.20374,"close":5.20378,"volume":344.1000061035156},{"timestamp":1742395860000,"open":5.20373,"high":5.20389,"low":5.20289,"close":5.20294,"volume":517.7000122070312},{"timestamp":1742395920000,"open":5.20292,"high":5.20315,"low":5.19856,"close":5.19857,"volume":543.7899780273438},{"timestamp":1742395980000,"open":5.19869,"high":5.20087,"low":5.19869,"close":5.19955,"volume":450.7699890136719},{"timestamp":1742396040000,"open":5.19946,"high":5.20053,"low":5.19801,"close":5.20031,"volume":547.239990234375},{"timestamp":1742396100000,"open":5.20031,"high":5.20309,"low":5.20031,"close":5.2025,"volume":427.9599914550781},{"timestamp":1742396160000,"open":5.2025,"high":5.20284,"low":5.20122,"close":5.20136,"volume":427.79998779296875},{"timestamp":1742396220000,"open":5.20164,"high":5.20412,"low":5.20133,"close":5.20412,"volume":548.7000122070312},{"timestamp":1742396280000,"open":5.20404,"high":5.20425,"low":5.20266,"close":5.20273,"volume":502.20001220703125},{"timestamp":1742396340000,"open":5.20275,"high":5.20275,"low":5.20067,"close":5.20115,"volume":512.97998046875},{"timestamp":1742396400000,"open":5.20103,"high":5.20235,"low":5.20101,"close":5.20177,"volume":347.9800109863281},{"timestamp":1742396460000,"open":5.2018,"high":5.20184,"low":5.19941,"close":5.19962,"volume":258.1300048828125},{"timestamp":1742396520000,"open":5.19974,"high":5.20047,"low":5.19877,"close":5.19993,"volume":357.6499938964844},{"timestamp":1742396580000,"open":5.19992,"high":5.2009,"low":5.19922,"close":5.2009,"volume":214.5399932861328},{"timestamp":1742396640000,"open":5.2009,"high":5.20156,"low":5.20028,"close":5.20136,"volume":268.989990234375},{"timestamp":1742396700000,"open":5.20121,"high":5.20363,"low":5.20076,"close":5.20346,"volume":436.010009765625},{"timestamp":1742396760000,"open":5.20348,"high":5.2043,"low":5.20187,"close":5.20359,"volume":448.1700134277344},{"timestamp":1742396820000,"open":5.20361,"high":5.204,"low":5.20207,"close":5.20289,"volume":272.79998779296875},{"timestamp":1742396880000,"open":5.20291,"high":5.20342,"low":5.20231,"close":5.20334,"volume":406.1000061035156},{"timestamp":1742396940000,"open":5.20333,"high":5.20362,"low":5.20182,"close":5.20238,"volume":390.6000061035156},{"timestamp":1742397000000,"open":5.20237,"high":5.20428,"low":5.20213,"close":5.20388,"volume":452.6000061035156},{"timestamp":1742397060000,"open":5.20389,"high":5.20471,"low":5.20293,"close":5.20457,"volume":485.4200134277344},{"timestamp":1742397120000,"open":5.20457,"high":5.20777,"low":5.20456,"close":5.20763,"volume":475.4200134277344},{"timestamp":1742397180000,"open":5.20763,"high":5.20818,"low":5.20615,"close":5.2062,"volume":350.3299865722656},{"timestamp":1742397240000,"open":5.20631,"high":5.20742,"low":5.20567,"close":5.20579,"volume":520.7999877929688},{"timestamp":1742397300000,"open":5.20579,"high":5.20631,"low":5.20497,"close":5.20533,"volume":213.89999389648438},{"timestamp":1742397360000,"open":5.20534,"high":5.20594,"low":5.20469,"close":5.20594,"volume":341},{"timestamp":1742397420000,"open":5.20594,"high":5.20687,"low":5.20477,"close":5.20647,"volume":325.5},{"timestamp":1742397480000,"open":5.2072,"high":5.21068,"low":5.20656,"close":5.20993,"volume":589},{"timestamp":1742397540000,"open":5.20993,"high":5.2117,"low":5.20937,"close":5.2095,"volume":421.6000061035156},{"timestamp":1742397600000,"open":5.20951,"high":5.21047,"low":5.20904,"close":5.21036,"volume":480.5},{"timestamp":1742397660000,"open":5.21051,"high":5.21052,"low":5.20935,"close":5.20954,"volume":465},{"timestamp":1742397720000,"open":5.20952,"high":5.20991,"low":5.20905,"close":5.20908,"volume":331.70001220703125},{"timestamp":1742397780000,"open":5.20891,"high":5.20984,"low":5.20763,"close":5.20783,"volume":483.6000061035156},{"timestamp":1742397840000,"open":5.20779,"high":5.20819,"low":5.20617,"close":5.20724,"volume":505.29998779296875},{"timestamp":1742397900000,"open":5.20719,"high":5.2076,"low":5.20578,"close":5.20755,"volume":232.5},{"timestamp":1742397960000,"open":5.2075,"high":5.20867,"low":5.20668,"close":5.20745,"volume":403},{"timestamp":1742398020000,"open":5.20746,"high":5.209,"low":5.20735,"close":5.20883,"volume":368.8999938964844},{"timestamp":1742398080000,"open":5.20893,"high":5.20919,"low":5.20671,"close":5.20885,"volume":514.5999755859375},{"timestamp":1742398140000,"open":5.20885,"high":5.20999,"low":5.20881,"close":5.20997,"volume":502.20001220703125},{"timestamp":1742398200000,"open":5.20996,"high":5.21084,"low":5.20925,"close":5.20996,"volume":427.79998779296875},{"timestamp":1742398260000,"open":5.21009,"high":5.21101,"low":5.20926,"close":5.21091,"volume":368.8999938964844},{"timestamp":1742398320000,"open":5.21082,"high":5.21122,"low":5.20868,"close":5.20903,"volume":341},{"timestamp":1742398380000,"open":5.20899,"high":5.21031,"low":5.20795,"close":5.20802,"volume":434},{"timestamp":1742398440000,"open":5.20799,"high":5.21116,"low":5.20758,"close":5.21059,"volume":496},{"timestamp":1742398500000,"open":5.21064,"high":5.21064,"low":5.20857,"close":5.20972,"volume":424.70001220703125},{"timestamp":1742398560000,"open":5.20982,"high":5.2111,"low":5.2097,"close":5.21109,"volume":303.79998779296875},{"timestamp":1742398620000,"open":5.21052,"high":5.21265,"low":5.21032,"close":5.21228,"volume":291.3999938964844},{"timestamp":1742398680000,"open":5.21231,"high":5.21434,"low":5.21176,"close":5.21434,"volume":437.1000061035156},{"timestamp":1742398740000,"open":5.21434,"high":5.21707,"low":5.21345,"close":5.21652,"volume":595.2000122070312},{"timestamp":1742398800000,"open":5.21652,"high":5.21808,"low":5.21486,"close":5.21785,"volume":564.2000122070312},{"timestamp":1742398860000,"open":5.21787,"high":5.2179,"low":5.21581,"close":5.21678,"volume":565.4500122070312},{"timestamp":1742398920000,"open":5.21682,"high":5.21711,"low":5.21381,"close":5.21381,"volume":572.239990234375},{"timestamp":1742398980000,"open":5.21381,"high":5.21418,"low":5.21221,"close":5.21221,"volume":214.49000549316406},{"timestamp":1742399040000,"open":5.21219,"high":5.21382,"low":5.21207,"close":5.21257,"volume":217.1699981689453},{"timestamp":1742399100000,"open":5.21257,"high":5.21424,"low":5.21145,"close":5.21424,"volume":347.8900146484375},{"timestamp":1742399160000,"open":5.21434,"high":5.21435,"low":5.21267,"close":5.2131,"volume":460.19000244140625},{"timestamp":1742399220000,"open":5.21328,"high":5.2137,"low":5.21219,"close":5.21321,"volume":382.2799987792969},{"timestamp":1742399280000,"open":5.21321,"high":5.21362,"low":5.2121,"close":5.21297,"volume":447.1400146484375},{"timestamp":1742399340000,"open":5.21304,"high":5.21555,"low":5.21304,"close":5.21343,"volume":515.75},{"timestamp":1742399400000,"open":5.21343,"high":5.21343,"low":5.21166,"close":5.21278,"volume":394.9700012207031},{"timestamp":1742399460000,"open":5.21278,"high":5.21321,"low":5.21254,"close":5.21288,"volume":223.9199981689453},{"timestamp":1742399520000,"open":5.2129,"high":5.215,"low":5.21279,"close":5.21469,"volume":314.1099853515625},{"timestamp":1742399580000,"open":5.2147,"high":5.2148,"low":5.21092,"close":5.21098,"volume":454.05999755859375},{"timestamp":1742399640000,"open":5.21079,"high":5.21163,"low":5.21058,"close":5.21158,"volume":351.42999267578125},{"timestamp":1742399700000,"open":5.21158,"high":5.21163,"low":5.20972,"close":5.20986,"volume":283.010009765625},{"timestamp":1742399760000,"open":5.20987,"high":5.20987,"low":5.20851,"close":5.20904,"volume":444.7300109863281},{"timestamp":1742399820000,"open":5.20906,"high":5.2092,"low":5.2071,"close":5.20797,"volume":335.8800048828125},{"timestamp":1742399880000,"open":5.20797,"high":5.20995,"low":5.20797,"close":5.20904,"volume":469.6099853515625},{"timestamp":1742399940000,"open":5.20902,"high":5.20993,"low":5.20886,"close":5.20922,"volume":522.47998046875},{"timestamp":1742400000000,"open":5.20928,"high":5.21051,"low":5.20857,"close":5.20867,"volume":342.1000061035156},{"timestamp":1742400060000,"open":5.20881,"high":5.20917,"low":5.20714,"close":5.20774,"volume":301.6700134277344},{"timestamp":1742400120000,"open":5.20774,"high":5.2096,"low":5.20774,"close":5.20795,"volume":360.760009765625},{"timestamp":1742400180000,"open":5.20794,"high":5.20908,"low":5.20793,"close":5.20868,"volume":239.47000122070312},{"timestamp":1742400240000,"open":5.20869,"high":5.20919,"low":5.20777,"close":5.20835,"volume":348.32000732421875},{"timestamp":1742400300000,"open":5.20817,"high":5.20865,"low":5.20739,"close":5.20758,"volume":444.7300109863281},{"timestamp":1742400360000,"open":5.20758,"high":5.20849,"low":5.20735,"close":5.20798,"volume":485.1600036621094},{"timestamp":1742400420000,"open":5.20802,"high":5.21056,"low":5.20701,"close":5.21045,"volume":471.3999938964844},{"timestamp":1742400480000,"open":5.21043,"high":5.21098,"low":5.20978,"close":5.21011,"volume":332.7699890136719},{"timestamp":1742400540000,"open":5.21009,"high":5.21049,"low":5.20912,"close":5.20931,"volume":289.2300109863281},{"timestamp":1742400600000,"open":5.20962,"high":5.2137,"low":5.20962,"close":5.21352,"volume":506.9700012207031},{"timestamp":1742400660000,"open":5.21341,"high":5.21365,"low":5.212,"close":5.21314,"volume":469.6099853515625},{"timestamp":1742400720000,"open":5.21314,"high":5.21314,"low":5.21153,"close":5.21243,"volume":472.7200012207031},{"timestamp":1742400780000,"open":5.21244,"high":5.21296,"low":5.21144,"close":5.21168,"volume":382.5299987792969},{"timestamp":1742400840000,"open":5.21168,"high":5.21369,"low":5.21115,"close":5.21349,"volume":478.94000244140625},{"timestamp":1742400900000,"open":5.21368,"high":5.21612,"low":5.2132,"close":5.21612,"volume":394.9800109863281},{"timestamp":1742400960000,"open":5.21613,"high":5.2164,"low":5.21425,"close":5.21513,"volume":566.02001953125},{"timestamp":1742401020000,"open":5.21514,"high":5.2158,"low":5.21473,"close":5.21483,"volume":454.05999755859375},{"timestamp":1742401080000,"open":5.21467,"high":5.21479,"low":5.21358,"close":5.21358,"volume":202.14999389648438},{"timestamp":1742401140000,"open":5.21356,"high":5.21414,"low":5.21356,"close":5.21383,"volume":197.49000549316406},{"timestamp":1742401200000,"open":5.21383,"high":5.2141,"low":5.21353,"close":5.21353,"volume":178.8300018310547},{"timestamp":1742401260000,"open":5.21354,"high":5.21387,"low":5.21334,"close":5.21355,"volume":108.8499984741211},{"timestamp":1742401320000,"open":5.21353,"high":5.21388,"low":5.21216,"close":5.21216,"volume":155.50999450683594},{"timestamp":1742401380000,"open":5.21269,"high":5.21278,"low":5.21171,"close":5.21201,"volume":239.47000122070312},{"timestamp":1742401440000,"open":5.212,"high":5.21236,"low":5.20928,"close":5.20928,"volume":479.010009765625},{"timestamp":1742401500000,"open":5.20909,"high":5.20948,"low":5.20808,"close":5.20815,"volume":450.95001220703125},{"timestamp":1742401560000,"open":5.20815,"high":5.20824,"low":5.20712,"close":5.2074,"volume":359.5899963378906},{"timestamp":1742401620000,"open":5.20744,"high":5.20823,"low":5.20733,"close":5.20808,"volume":280.7200012207031},{"timestamp":1742401680000,"open":5.20797,"high":5.20891,"low":5.20781,"close":5.20844,"volume":290.1300048828125},{"timestamp":1742401740000,"open":5.20844,"high":5.20861,"low":5.20706,"close":5.20726,"volume":224.5},{"timestamp":1742401800000,"open":5.2072,"high":5.20757,"low":5.20588,"close":5.20616,"volume":247.7100067138672},{"timestamp":1742401860000,"open":5.20619,"high":5.20686,"low":5.20535,"close":5.20535,"volume":311.67999267578125},{"timestamp":1742401920000,"open":5.20535,"high":5.20623,"low":5.20337,"close":5.20408,"volume":447.9599914550781},{"timestamp":1742401980000,"open":5.20408,"high":5.20666,"low":5.20408,"close":5.20442,"volume":441.6199951171875},{"timestamp":1742402040000,"open":5.20405,"high":5.20418,"low":5.20256,"close":5.20344,"volume":401.19000244140625},{"timestamp":1742402100000,"open":5.20344,"high":5.20556,"low":5.20344,"close":5.20505,"volume":522.47998046875},{"timestamp":1742402160000,"open":5.20505,"high":5.20599,"low":5.20503,"close":5.20586,"volume":276.7900085449219},{"timestamp":1742402220000,"open":5.20575,"high":5.20615,"low":5.20533,"close":5.20615,"volume":342.1000061035156},{"timestamp":1742402280000,"open":5.20609,"high":5.20705,"low":5.20609,"close":5.20705,"volume":65.30999755859375},{"timestamp":1742402340000,"open":5.20703,"high":5.2072,"low":5.20619,"close":5.20686,"volume":332.7699890136719},{"timestamp":1742402400000,"open":5.20687,"high":5.20703,"low":5.20556,"close":5.20565,"volume":407.4100036621094},{"timestamp":1742402460000,"open":5.20551,"high":5.20563,"low":5.20443,"close":5.20522,"volume":394.9700012207031},{"timestamp":1742402520000,"open":5.20535,"high":5.20556,"low":5.2042,"close":5.20437,"volume":298.55999755859375},{"timestamp":1742402580000,"open":5.20436,"high":5.20454,"low":5.20411,"close":5.2044,"volume":171.0500030517578},{"timestamp":1742402640000,"open":5.20438,"high":5.20582,"low":5.20395,"close":5.2055,"volume":335.8800048828125},{"timestamp":1742402700000,"open":5.20549,"high":5.20651,"low":5.20542,"close":5.20584,"volume":454.05999755859375},{"timestamp":1742402760000,"open":5.20568,"high":5.20649,"low":5.20543,"close":5.20564,"volume":276.7900085449219},{"timestamp":1742402820000,"open":5.20569,"high":5.20575,"low":5.20514,"close":5.20546,"volume":438.510009765625},{"timestamp":1742402880000,"open":5.20545,"high":5.20574,"low":5.20486,"close":5.20552,"volume":407.4100036621094},{"timestamp":1742402940000,"open":5.20551,"high":5.20597,"low":5.20524,"close":5.2059,"volume":394.9700012207031},{"timestamp":1742403000000,"open":5.20589,"high":5.20753,"low":5.20578,"close":5.20629,"volume":578.4600219726562},{"timestamp":1742403060000,"open":5.20636,"high":5.20636,"low":5.20429,"close":5.20429,"volume":422.9599914550781},{"timestamp":1742403120000,"open":5.20454,"high":5.20479,"low":5.20382,"close":5.20432,"volume":478.94000244140625},{"timestamp":1742403180000,"open":5.20431,"high":5.20506,"low":5.20431,"close":5.20488,"volume":391.8599853515625},{"timestamp":1742403240000,"open":5.20487,"high":5.20526,"low":5.20473,"close":5.20484,"volume":345.2099914550781},{"timestamp":1742403300000,"open":5.20483,"high":5.2052,"low":5.2041,"close":5.20411,"volume":373.20001220703125},{"timestamp":1742403360000,"open":5.20411,"high":5.20417,"low":5.20312,"close":5.20351,"volume":435.3999938964844},{"timestamp":1742403420000,"open":5.20368,"high":5.2047,"low":5.203,"close":5.2042,"volume":562.9099731445312},{"timestamp":1742403480000,"open":5.20436,"high":5.20514,"low":5.20435,"close":5.20501,"volume":488.2699890136719},{"timestamp":1742403540000,"open":5.20501,"high":5.20574,"low":5.20446,"close":5.20557,"volume":516.260009765625},{"timestamp":1742403600000,"open":5.20543,"high":5.20543,"low":5.20431,"close":5.20447,"volume":394.9700012207031},{"timestamp":1742403660000,"open":5.20447,"high":5.20546,"low":5.20443,"close":5.20478,"volume":513.1500244140625},{"timestamp":1742403720000,"open":5.20477,"high":5.20512,"low":5.20458,"close":5.20512,"volume":438.510009765625},{"timestamp":1742403780000,"open":5.2051,"high":5.20512,"low":5.20378,"close":5.20418,"volume":143.05999755859375},{"timestamp":1742403840000,"open":5.20416,"high":5.2046,"low":5.20196,"close":5.20219,"volume":230.13999938964844},{"timestamp":1742403900000,"open":5.20218,"high":5.20242,"low":5.20186,"close":5.20209,"volume":307.8900146484375},{"timestamp":1742403960000,"open":5.20209,"high":5.20321,"low":5.20209,"close":5.20317,"volume":360.760009765625},{"timestamp":1742404020000,"open":5.20316,"high":5.20388,"low":5.20286,"close":5.20308,"volume":485.1600036621094},{"timestamp":1742404080000,"open":5.2031,"high":5.2048,"low":5.2031,"close":5.20422,"volume":460.2799987792969},{"timestamp":1742404140000,"open":5.20423,"high":5.20558,"low":5.20423,"close":5.20463,"volume":435.3999938964844},{"timestamp":1742404200000,"open":5.20463,"high":5.20463,"low":5.20357,"close":5.20369,"volume":472.7200012207031},{"timestamp":1742404260000,"open":5.2035,"high":5.20424,"low":5.20326,"close":5.20416,"volume":531.8099975585938},{"timestamp":1742404320000,"open":5.20416,"high":5.20427,"low":5.20391,"close":5.20397,"volume":388.75},{"timestamp":1742404380000,"open":5.20399,"high":5.20415,"low":5.2031,"close":5.20392,"volume":382.5299987792969},{"timestamp":1742404440000,"open":5.20391,"high":5.204,"low":5.20246,"close":5.2025,"volume":366.9800109863281},{"timestamp":1742404500000,"open":5.20252,"high":5.20253,"low":5.20143,"close":5.20166,"volume":541.1400146484375},{"timestamp":1742404560000,"open":5.20166,"high":5.20175,"low":5.20038,"close":5.20051,"volume":631.3300170898438},{"timestamp":1742404620000,"open":5.20049,"high":5.2014,"low":5.19982,"close":5.19982,"volume":525.5900268554688},{"timestamp":1742404680000,"open":5.19981,"high":5.20096,"low":5.19944,"close":5.20079,"volume":472.7200012207031},{"timestamp":1742404740000,"open":5.20074,"high":5.20163,"low":5.20069,"close":5.20097,"volume":404.29998779296875},{"timestamp":1742404800000,"open":5.20093,"high":5.20178,"low":5.20093,"close":5.20169,"volume":357.6499938964844},{"timestamp":1742404860000,"open":5.20168,"high":5.20288,"low":5.20168,"close":5.20228,"volume":398.0799865722656},{"timestamp":1742404920000,"open":5.20228,"high":5.20241,"low":5.20165,"close":5.20168,"volume":385.6400146484375},{"timestamp":1742404980000,"open":5.20169,"high":5.20374,"low":5.20165,"close":5.20359,"volume":566.02001953125},{"timestamp":1742405040000,"open":5.20358,"high":5.20409,"low":5.20223,"close":5.20226,"volume":225.5800018310547},{"timestamp":1742405100000,"open":5.20226,"high":5.20226,"low":5.19936,"close":5.19939,"volume":506.3500061035156},{"timestamp":1742405160000,"open":5.19938,"high":5.2007,"low":5.19824,"close":5.19835,"volume":524.1599731445312},{"timestamp":1742405220000,"open":5.19839,"high":5.19924,"low":5.19818,"close":5.19919,"volume":312},{"timestamp":1742405280000,"open":5.19901,"high":5.19939,"low":5.19886,"close":5.1991,"volume":227.75999450683594},{"timestamp":1742405340000,"open":5.19909,"high":5.20046,"low":5.19859,"close":5.19973,"volume":418.0799865722656},{"timestamp":1742405400000,"open":5.19974,"high":5.19974,"low":5.19836,"close":5.19875,"volume":347.8999938964844},{"timestamp":1742405460000,"open":5.19874,"high":5.1994,"low":5.19857,"close":5.19861,"volume":439.9599914550781},{"timestamp":1742405520000,"open":5.1986,"high":5.19895,"low":5.19788,"close":5.19821,"volume":507.0199890136719},{"timestamp":1742405580000,"open":5.1982,"high":5.19876,"low":5.19697,"close":5.19839,"volume":613.1699829101562},{"timestamp":1742405640000,"open":5.19842,"high":5.19845,"low":5.19695,"close":5.19735,"volume":736.4400024414062},{"timestamp":1742405700000,"open":5.19749,"high":5.19749,"low":5.19644,"close":5.19646,"volume":507.1199951171875},{"timestamp":1742405760000,"open":5.19646,"high":5.19659,"low":5.19515,"close":5.19517,"volume":463.42999267578125},{"timestamp":1742405820000,"open":5.19518,"high":5.19647,"low":5.19518,"close":5.19623,"volume":485.29998779296875},{"timestamp":1742405880000,"open":5.19622,"high":5.1969,"low":5.19571,"close":5.19587,"volume":521.0599975585938},{"timestamp":1742405940000,"open":5.19588,"high":5.19904,"low":5.19588,"close":5.19888,"volume":297.9700012207031},{"timestamp":1742406000000,"open":5.19885,"high":5.19912,"low":5.19787,"close":5.19788,"volume":433.739990234375},{"timestamp":1742406060000,"open":5.19806,"high":5.19935,"low":5.19797,"close":5.19901,"volume":674.3699951171875},{"timestamp":1742406120000,"open":5.19889,"high":5.20041,"low":5.19875,"close":5.20022,"volume":435.260009765625},{"timestamp":1742406180000,"open":5.20024,"high":5.20105,"low":5.20024,"close":5.20096,"volume":566.510009765625},{"timestamp":1742406240000,"open":5.20075,"high":5.20093,"low":5.20024,"close":5.20071,"volume":625.719970703125},{"timestamp":1742406300000,"open":5.2007,"high":5.20109,"low":5.19936,"close":5.20066,"volume":458.6300048828125},{"timestamp":1742406360000,"open":5.20064,"high":5.20494,"low":5.20064,"close":5.20481,"volume":535.0700073242188},{"timestamp":1742406420000,"open":5.2046,"high":5.20495,"low":5.20365,"close":5.20368,"volume":525.77001953125},{"timestamp":1742406480000,"open":5.20369,"high":5.20369,"low":5.2025,"close":5.2025,"volume":362.4100036621094},{"timestamp":1742406540000,"open":5.20251,"high":5.20251,"low":5.2004,"close":5.20238,"volume":443.3599853515625},{"timestamp":1742406600000,"open":5.20238,"high":5.20318,"low":5.19993,"close":5.19997,"volume":523.47998046875},{"timestamp":1742406660000,"open":5.19997,"high":5.20058,"low":5.19978,"close":5.19982,"volume":455.5199890136719},{"timestamp":1742406720000,"open":5.19984,"high":5.20116,"low":5.19953,"close":5.19973,"volume":396.239990234375},{"timestamp":1742406780000,"open":5.19973,"high":5.20061,"low":5.19943,"close":5.19987,"volume":358.79998779296875},{"timestamp":1742406840000,"open":5.19985,"high":5.20059,"low":5.19873,"close":5.20059,"volume":533.52001953125},{"timestamp":1742406900000,"open":5.20084,"high":5.2026,"low":5.20041,"close":5.20245,"volume":538.4500122070312},{"timestamp":1742406960000,"open":5.20264,"high":5.20325,"low":5.20214,"close":5.20278,"volume":258.1300048828125},{"timestamp":1742407020000,"open":5.20277,"high":5.20308,"low":5.20257,"close":5.20258,"volume":385.6400146484375},{"timestamp":1742407080000,"open":5.20327,"high":5.20478,"low":5.20197,"close":5.20451,"volume":541.1400146484375},{"timestamp":1742407140000,"open":5.20436,"high":5.20457,"low":5.19534,"close":5.19553,"volume":591.0999755859375},{"timestamp":1742407200000,"open":5.19449,"high":5.19952,"low":5.19277,"close":5.19913,"volume":401.70001220703125},{"timestamp":1742407260000,"open":5.19902,"high":5.20027,"low":5.19402,"close":5.19675,"volume":330.5799865722656},{"timestamp":1742407320000,"open":5.19805,"high":5.20284,"low":5.19451,"close":5.2009,"volume":319.0299987792969},{"timestamp":1742407380000,"open":5.20104,"high":5.2037,"low":5.20104,"close":5.20353,"volume":272.9800109863281},{"timestamp":1742407440000,"open":5.20385,"high":5.20652,"low":5.20082,"close":5.20627,"volume":306.8999938964844},{"timestamp":1742407500000,"open":5.20623,"high":5.20751,"low":5.20474,"close":5.2052,"volume":337.8999938964844},{"timestamp":1742407560000,"open":5.20552,"high":5.20657,"low":5.20376,"close":5.20446,"volume":344.1000061035156},{"timestamp":1742407620000,"open":5.20446,"high":5.20535,"low":5.20344,"close":5.20493,"volume":321.6199951171875},{"timestamp":1742407680000,"open":5.20499,"high":5.20841,"low":5.20294,"close":5.20814,"volume":341},{"timestamp":1742407740000,"open":5.20817,"high":5.21323,"low":5.20801,"close":5.21081,"volume":333.25},{"timestamp":1742407800000,"open":5.21077,"high":5.21139,"low":5.2096,"close":5.21074,"volume":356.5},{"timestamp":1742407860000,"open":5.21075,"high":5.21386,"low":5.2104,"close":5.21235,"volume":378.20001220703125},{"timestamp":1742407920000,"open":5.2121,"high":5.21327,"low":5.21162,"close":5.21321,"volume":323.95001220703125},{"timestamp":1742407980000,"open":5.21323,"high":5.21511,"low":5.21254,"close":5.21372,"volume":483.6000061035156},{"timestamp":1742408040000,"open":5.21331,"high":5.21394,"low":5.21026,"close":5.21042,"volume":533.219970703125},{"timestamp":1742408100000,"open":5.21045,"high":5.21045,"low":5.20819,"close":5.20848,"volume":477.3999938964844},{"timestamp":1742408160000,"open":5.2087,"high":5.21022,"low":5.20843,"close":5.20962,"volume":671.2000122070312},{"timestamp":1742408220000,"open":5.2096,"high":5.21033,"low":5.20857,"close":5.21024,"volume":497.5899963378906},{"timestamp":1742408280000,"open":5.21023,"high":5.21205,"low":5.20963,"close":5.21125,"volume":694.4099731445312},{"timestamp":1742408340000,"open":5.21141,"high":5.21205,"low":5.20893,"close":5.20915,"volume":744},{"timestamp":1742408400000,"open":5.20914,"high":5.21023,"low":5.20749,"close":5.20929,"volume":666.510009765625},{"timestamp":1742408460000,"open":5.20928,"high":5.21029,"low":5.20716,"close":5.20851,"volume":508.760009765625},{"timestamp":1742408520000,"open":5.20864,"high":5.21,"low":5.20639,"close":5.20862,"volume":579.5499877929688},{"timestamp":1742408580000,"open":5.20865,"high":5.21375,"low":5.20862,"close":5.21375,"volume":604.5},{"timestamp":1742408640000,"open":5.21376,"high":5.21615,"low":5.21235,"close":5.21404,"volume":623.0999755859375},{"timestamp":1742408700000,"open":5.21389,"high":5.2157,"low":5.2137,"close":5.2143,"volume":604.5},{"timestamp":1742408760000,"open":5.21413,"high":5.21668,"low":5.21352,"close":5.21364,"volume":740.9000244140625},{"timestamp":1742408820000,"open":5.21361,"high":5.21543,"low":5.21151,"close":5.21193,"volume":731.739990234375},{"timestamp":1742408880000,"open":5.21194,"high":5.21233,"low":5.21013,"close":5.21018,"volume":660.3099975585938},{"timestamp":1742408940000,"open":5.21019,"high":5.21076,"low":5.20846,"close":5.20856,"volume":518.3499755859375},{"timestamp":1742409000000,"open":5.20835,"high":5.20979,"low":5.20774,"close":5.20933,"volume":689.1400146484375},{"timestamp":1742409060000,"open":5.20935,"high":5.21101,"low":5.20835,"close":5.21042,"volume":685.8499755859375},{"timestamp":1742409120000,"open":5.21049,"high":5.21329,"low":5.2096,"close":5.21328,"volume":709.9000244140625},{"timestamp":1742409180000,"open":5.21323,"high":5.21504,"low":5.21244,"close":5.2147,"volume":682},{"timestamp":1742409240000,"open":5.21477,"high":5.21685,"low":5.21454,"close":5.21676,"volume":694.4000244140625},{"timestamp":1742409300000,"open":5.21673,"high":5.2179,"low":5.21665,"close":5.21767,"volume":520.7999877929688},{"timestamp":1742409360000,"open":5.21793,"high":5.22008,"low":5.2171,"close":5.21816,"volume":621.739990234375},{"timestamp":1742409420000,"open":5.21816,"high":5.21899,"low":5.21655,"close":5.21707,"volume":685.0999755859375},{"timestamp":1742409480000,"open":5.21649,"high":5.21767,"low":5.21428,"close":5.21455,"volume":759.5},{"timestamp":1742409540000,"open":5.21442,"high":5.21665,"low":5.21328,"close":5.21572,"volume":711.4600219726562},{"timestamp":1742409600000,"open":5.21557,"high":5.21934,"low":5.21557,"close":5.2182,"volume":708.3800048828125},{"timestamp":1742409660000,"open":5.21815,"high":5.21885,"low":5.21695,"close":5.2187,"volume":697.530029296875},{"timestamp":1742409720000,"open":5.21872,"high":5.22053,"low":5.21295,"close":5.2136,"volume":672.7000122070312},{"timestamp":1742409780000,"open":5.21377,"high":5.21853,"low":5.21185,"close":5.21572,"volume":723.0599975585938},{"timestamp":1742409840000,"open":5.21575,"high":5.21796,"low":5.21479,"close":5.21758,"volume":590.4500122070312},{"timestamp":1742409900000,"open":5.21868,"high":5.21957,"low":5.21489,"close":5.21651,"volume":595.1599731445312},{"timestamp":1742409960000,"open":5.21647,"high":5.21857,"low":5.21226,"close":5.21286,"volume":376.6499938964844},{"timestamp":1742410020000,"open":5.21229,"high":5.21603,"low":5.20619,"close":5.21424,"volume":376.6499938964844},{"timestamp":1742410080000,"open":5.21423,"high":5.21621,"low":5.20915,"close":5.21208,"volume":590.6400146484375},{"timestamp":1742410140000,"open":5.21218,"high":5.21692,"low":5.21015,"close":5.21307,"volume":523.1500244140625},{"timestamp":1742410200000,"open":5.2139,"high":5.21609,"low":5.21043,"close":5.21123,"volume":496.07000732421875},{"timestamp":1742410260000,"open":5.21288,"high":5.21325,"low":5.20986,"close":5.21117,"volume":423.1600036621094},{"timestamp":1742410320000,"open":5.2108,"high":5.21327,"low":5.20906,"close":5.2115,"volume":561.989990234375},{"timestamp":1742410380000,"open":5.21144,"high":5.21261,"low":5.20893,"close":5.21081,"volume":415.4100036621094},{"timestamp":1742410440000,"open":5.2108,"high":5.21248,"low":5.20866,"close":5.20992,"volume":322.3999938964844},{"timestamp":1742410500000,"open":5.21043,"high":5.21126,"low":5.20685,"close":5.21126,"volume":240.25},{"timestamp":1742410560000,"open":5.21127,"high":5.21434,"low":5.20962,"close":5.21434,"volume":395.25},{"timestamp":1742410620000,"open":5.21421,"high":5.21717,"low":5.21281,"close":5.2157,"volume":410.75},{"timestamp":1742410680000,"open":5.21561,"high":5.21742,"low":5.21468,"close":5.21667,"volume":379.75},{"timestamp":1742410740000,"open":5.21655,"high":5.2208,"low":5.21351,"close":5.21351,"volume":744.1099853515625},{"timestamp":1742410800000,"open":5.21346,"high":5.21668,"low":5.21255,"close":5.21509,"volume":714.5499877929688},{"timestamp":1742410860000,"open":5.2151,"high":5.2151,"low":5.21097,"close":5.21151,"volume":666.5},{"timestamp":1742410920000,"open":5.21159,"high":5.21523,"low":5.21079,"close":5.21517,"volume":653.3200073242188},{"timestamp":1742410980000,"open":5.21522,"high":5.217,"low":5.21417,"close":5.21581,"volume":533.2000122070312},{"timestamp":1742411040000,"open":5.21582,"high":5.21761,"low":5.21537,"close":5.21611,"volume":523.9000244140625},{"timestamp":1742411100000,"open":5.21619,"high":5.21657,"low":5.21486,"close":5.21517,"volume":592.1199951171875},{"timestamp":1742411160000,"open":5.21533,"high":5.21913,"low":5.21515,"close":5.21862,"volume":689.7899780273438},{"timestamp":1742411220000,"open":5.21862,"high":5.22282,"low":5.21825,"close":5.22281,"volume":533.2000122070312},{"timestamp":1742411280000,"open":5.22282,"high":5.22304,"low":5.21765,"close":5.2185,"volume":675.7999877929688},{"timestamp":1742411340000,"open":5.21851,"high":5.22204,"low":5.21817,"close":5.22183,"volume":691.2999877929688},{"timestamp":1742411400000,"open":5.2219,"high":5.22251,"low":5.2179,"close":5.21816,"volume":660.2999877929688},{"timestamp":1742411460000,"open":5.21804,"high":5.22047,"low":5.21567,"close":5.21616,"volume":688.2000122070312},{"timestamp":1742411520000,"open":5.21604,"high":5.21807,"low":5.21551,"close":5.21614,"volume":527},{"timestamp":1742411580000,"open":5.21615,"high":5.2174,"low":5.21531,"close":5.21647,"volume":604.5},{"timestamp":1742411640000,"open":5.21648,"high":5.2179,"low":5.21517,"close":5.21521,"volume":694.4000244140625},{"timestamp":1742411700000,"open":5.2152,"high":5.21721,"low":5.21516,"close":5.21708,"volume":598.2999877929688},{"timestamp":1742411760000,"open":5.21705,"high":5.22019,"low":5.21376,"close":5.21376,"volume":683.5499877929688},{"timestamp":1742411820000,"open":5.21385,"high":5.21416,"low":5.21239,"close":5.21336,"volume":753.2999877929688},{"timestamp":1742411880000,"open":5.21312,"high":5.21734,"low":5.2126,"close":5.21556,"volume":678.9000244140625},{"timestamp":1742411940000,"open":5.21554,"high":5.21748,"low":5.21348,"close":5.21506,"volume":603.780029296875},{"timestamp":1742412000000,"open":5.21507,"high":5.21671,"low":5.21499,"close":5.21643,"volume":716.0999755859375},{"timestamp":1742412060000,"open":5.21648,"high":5.21681,"low":5.21537,"close":5.21635,"volume":623.0999755859375},{"timestamp":1742412120000,"open":5.21634,"high":5.21686,"low":5.21471,"close":5.21538,"volume":616.9000244140625},{"timestamp":1742412180000,"open":5.21522,"high":5.21535,"low":5.2109,"close":5.2109,"volume":675.7999877929688},{"timestamp":1742412240000,"open":5.21097,"high":5.21301,"low":5.21059,"close":5.21145,"volume":756.4000244140625},{"timestamp":1742412300000,"open":5.21142,"high":5.21473,"low":5.21088,"close":5.21256,"volume":644.7999877929688},{"timestamp":1742412360000,"open":5.21261,"high":5.21404,"low":5.21151,"close":5.21351,"volume":669.5999755859375},{"timestamp":1742412420000,"open":5.21355,"high":5.21534,"low":5.2135,"close":5.21432,"volume":713.0999755859375},{"timestamp":1742412480000,"open":5.21435,"high":5.21562,"low":5.21421,"close":5.21536,"volume":759.5},{"timestamp":1742412540000,"open":5.21533,"high":5.21617,"low":5.21487,"close":5.21606,"volume":731.5999755859375},{"timestamp":1742412600000,"open":5.21609,"high":5.21852,"low":5.21435,"close":5.21491,"volume":657.3200073242188},{"timestamp":1742412660000,"open":5.21489,"high":5.21495,"low":5.21061,"close":5.21084,"volume":589.02001953125},{"timestamp":1742412720000,"open":5.21084,"high":5.21819,"low":5.2108,"close":5.21808,"volume":468.19000244140625},{"timestamp":1742412780000,"open":5.21811,"high":5.22037,"low":5.21777,"close":5.22034,"volume":573.5},{"timestamp":1742412840000,"open":5.2203,"high":5.22113,"low":5.21971,"close":5.2198,"volume":548.7000122070312},{"timestamp":1742412900000,"open":5.21982,"high":5.2205,"low":5.21849,"close":5.21872,"volume":607.5999755859375},{"timestamp":1742412960000,"open":5.2187,"high":5.21893,"low":5.21778,"close":5.21849,"volume":572},{"timestamp":1742413020000,"open":5.21848,"high":5.21901,"low":5.21646,"close":5.21783,"volume":691.2999877929688},{"timestamp":1742413080000,"open":5.21792,"high":5.21814,"low":5.21694,"close":5.21696,"volume":716.1199951171875},{"timestamp":1742413140000,"open":5.21697,"high":5.21988,"low":5.2164,"close":5.2189,"volume":723.8499755859375},{"timestamp":1742413200000,"open":5.21889,"high":5.21982,"low":5.21806,"close":5.21812,"volume":626.2000122070312},{"timestamp":1742413260000,"open":5.21807,"high":5.21907,"low":5.21751,"close":5.21882,"volume":505.29998779296875},{"timestamp":1742413320000,"open":5.21879,"high":5.22143,"low":5.21818,"close":5.21981,"volume":635.5},{"timestamp":1742413380000,"open":5.21981,"high":5.21982,"low":5.21893,"close":5.21967,"volume":635.5},{"timestamp":1742413440000,"open":5.21967,"high":5.22068,"low":5.21834,"close":5.2206,"volume":713.0700073242188},{"timestamp":1742413500000,"open":5.22058,"high":5.22249,"low":5.22058,"close":5.22226,"volume":763},{"timestamp":1742413560000,"open":5.22226,"high":5.22497,"low":5.22163,"close":5.22478,"volume":668.1500244140625},{"timestamp":1742413620000,"open":5.22469,"high":5.22493,"low":5.22367,"close":5.22442,"volume":813.1799926757812},{"timestamp":1742413680000,"open":5.22445,"high":5.22473,"low":5.22391,"close":5.22419,"volume":855.47998046875},{"timestamp":1742413740000,"open":5.22417,"high":5.22613,"low":5.22417,"close":5.2261,"volume":1060.030029296875},{"timestamp":1742413800000,"open":5.22614,"high":5.22739,"low":5.22547,"close":5.22571,"volume":590.5700073242188},{"timestamp":1742413860000,"open":5.22566,"high":5.22567,"low":5.22308,"close":5.2236,"volume":663.4000244140625},{"timestamp":1742413920000,"open":5.22361,"high":5.22387,"low":5.22258,"close":5.22284,"volume":582.7999877929688},{"timestamp":1742413980000,"open":5.22282,"high":5.22284,"low":5.22225,"close":5.22225,"volume":595.2000122070312},{"timestamp":1742414040000,"open":5.22235,"high":5.22253,"low":5.22148,"close":5.22232,"volume":427.79998779296875},{"timestamp":1742414100000,"open":5.22258,"high":5.22296,"low":5.22181,"close":5.2223,"volume":663.4000244140625},{"timestamp":1742414160000,"open":5.22229,"high":5.22288,"low":5.22209,"close":5.22254,"volume":322.3999938964844},{"timestamp":1742414220000,"open":5.22257,"high":5.22365,"low":5.22242,"close":5.2234,"volume":635.5},{"timestamp":1742414280000,"open":5.22344,"high":5.22397,"low":5.22299,"close":5.22342,"volume":505.29998779296875},{"timestamp":1742414340000,"open":5.22346,"high":5.22443,"low":5.22346,"close":5.22426,"volume":638.5999755859375},{"timestamp":1742414400000,"open":5.22426,"high":5.22559,"low":5.22411,"close":5.22556,"volume":403},{"timestamp":1742414460000,"open":5.22553,"high":5.22628,"low":5.22498,"close":5.22608,"volume":502.20001220703125},{"timestamp":1742414520000,"open":5.22608,"high":5.22686,"low":5.2253,"close":5.22639,"volume":455.70001220703125},{"timestamp":1742414580000,"open":5.22596,"high":5.2272,"low":5.22587,"close":5.22684,"volume":452.6000061035156},{"timestamp":1742414640000,"open":5.22665,"high":5.22767,"low":5.22654,"close":5.22693,"volume":294.5},{"timestamp":1742414700000,"open":5.22693,"high":5.23025,"low":5.22693,"close":5.23025,"volume":226.3000030517578},{"timestamp":1742414760000,"open":5.23025,"high":5.23038,"low":5.22662,"close":5.22698,"volume":368.8999938964844},{"timestamp":1742414820000,"open":5.22698,"high":5.22715,"low":5.22496,"close":5.22641,"volume":412.29998779296875},{"timestamp":1742414880000,"open":5.22641,"high":5.22667,"low":5.22441,"close":5.22508,"volume":368.8999938964844},{"timestamp":1742414940000,"open":5.22511,"high":5.22571,"low":5.22508,"close":5.22564,"volume":260.3999938964844},{"timestamp":1742415000000,"open":5.22559,"high":5.22647,"low":5.22559,"close":5.22632,"volume":254.1999969482422},{"timestamp":1742415060000,"open":5.22646,"high":5.22706,"low":5.22624,"close":5.22706,"volume":282.1000061035156},{"timestamp":1742415120000,"open":5.22706,"high":5.22762,"low":5.22622,"close":5.22745,"volume":393.70001220703125},{"timestamp":1742415180000,"open":5.22745,"high":5.2282,"low":5.22745,"close":5.228,"volume":424.70001220703125},{"timestamp":1742415240000,"open":5.22798,"high":5.22858,"low":5.2276,"close":5.22828,"volume":325.5},{"timestamp":1742415300000,"open":5.2283,"high":5.22849,"low":5.22786,"close":5.22805,"volume":161.1999969482422},{"timestamp":1742415360000,"open":5.22796,"high":5.22868,"low":5.22786,"close":5.22863,"volume":173.60000610351562},{"timestamp":1742415420000,"open":5.22851,"high":5.22905,"low":5.22845,"close":5.22886,"volume":294.5},{"timestamp":1742415480000,"open":5.22887,"high":5.2295,"low":5.22869,"close":5.22924,"volume":251.10000610351562},{"timestamp":1742415540000,"open":5.22923,"high":5.22926,"low":5.2281,"close":5.2285,"volume":217},{"timestamp":1742415600000,"open":5.22869,"high":5.22869,"low":5.22802,"close":5.22844,"volume":272.79998779296875},{"timestamp":1742415660000,"open":5.22844,"high":5.22846,"low":5.22792,"close":5.22829,"volume":334.79998779296875},{"timestamp":1742415720000,"open":5.2283,"high":5.23002,"low":5.22826,"close":5.22935,"volume":263.5},{"timestamp":1742415780000,"open":5.22917,"high":5.22917,"low":5.22856,"close":5.22866,"volume":244.89999389648438},{"timestamp":1742415840000,"open":5.22866,"high":5.22905,"low":5.2286,"close":5.22901,"volume":319.29998779296875},{"timestamp":1742415900000,"open":5.22899,"high":5.22927,"low":5.22809,"close":5.22836,"volume":291.3999938964844},{"timestamp":1742415960000,"open":5.22835,"high":5.22943,"low":5.22814,"close":5.22943,"volume":303.79998779296875},{"timestamp":1742416020000,"open":5.22945,"high":5.22946,"low":5.22815,"close":5.22823,"volume":229.39999389648438},{"timestamp":1742416080000,"open":5.22824,"high":5.22825,"low":5.22794,"close":5.22803,"volume":223.1999969482422},{"timestamp":1742416140000,"open":5.22801,"high":5.22809,"low":5.22696,"close":5.22732,"volume":254.1999969482422},{"timestamp":1742416200000,"open":5.22734,"high":5.22751,"low":5.22732,"close":5.22749,"volume":127.0999984741211},{"timestamp":1742416260000,"open":5.22748,"high":5.22758,"low":5.22733,"close":5.22743,"volume":130.1999969482422},{"timestamp":1742416320000,"open":5.22742,"high":5.22757,"low":5.22723,"close":5.22731,"volume":108.5},{"timestamp":1742416380000,"open":5.22733,"high":5.22839,"low":5.22709,"close":5.22832,"volume":120.9000015258789},{"timestamp":1742416440000,"open":5.22846,"high":5.22863,"low":5.22777,"close":5.22777,"volume":46.5},{"timestamp":1742416500000,"open":5.22806,"high":5.22867,"low":5.22717,"close":5.22861,"volume":291.3999938964844},{"timestamp":1742416560000,"open":5.2286,"high":5.22862,"low":5.22842,"close":5.22848,"volume":133.3000030517578},{"timestamp":1742416620000,"open":5.22847,"high":5.22855,"low":5.22784,"close":5.22827,"volume":201.5},{"timestamp":1742416680000,"open":5.22828,"high":5.22868,"low":5.22818,"close":5.22862,"volume":120.9000015258789},{"timestamp":1742416740000,"open":5.22862,"high":5.22888,"low":5.22846,"close":5.22878,"volume":74.4000015258789},{"timestamp":1742416800000,"open":5.22891,"high":5.22954,"low":5.22891,"close":5.22941,"volume":139.5},{"timestamp":1742416860000,"open":5.22937,"high":5.22992,"low":5.22922,"close":5.22938,"volume":124},{"timestamp":1742416920000,"open":5.22945,"high":5.22945,"low":5.22594,"close":5.22635,"volume":220.10000610351562},{"timestamp":1742416980000,"open":5.22624,"high":5.22743,"low":5.2262,"close":5.2265,"volume":260.3999938964844},{"timestamp":1742417040000,"open":5.22638,"high":5.22701,"low":5.2257,"close":5.22632,"volume":285.20001220703125},{"timestamp":1742417100000,"open":5.22602,"high":5.22661,"low":5.2257,"close":5.22661,"volume":99.19999694824219},{"timestamp":1742417160000,"open":5.22663,"high":5.22721,"low":5.22653,"close":5.22699,"volume":108.5},{"timestamp":1742417220000,"open":5.22699,"high":5.22802,"low":5.22699,"close":5.22802,"volume":31},{"timestamp":1742417280000,"open":5.22821,"high":5.22829,"low":5.22781,"close":5.22781,"volume":43.400001525878906},{"timestamp":1742417340000,"open":5.22781,"high":5.22787,"low":5.22665,"close":5.2272,"volume":80.5999984741211},{"timestamp":1742417400000,"open":5.2271,"high":5.2271,"low":5.22496,"close":5.22596,"volume":337.8999938964844},{"timestamp":1742417460000,"open":5.22596,"high":5.22647,"low":5.22567,"close":5.22596,"volume":257.29998779296875},{"timestamp":1742417520000,"open":5.22593,"high":5.22593,"low":5.22551,"close":5.22556,"volume":179.8000030517578},{"timestamp":1742417580000,"open":5.22556,"high":5.22578,"low":5.21928,"close":5.22117,"volume":760.8200073242188},{"timestamp":1742417640000,"open":5.21947,"high":5.22447,"low":5.21947,"close":5.22257,"volume":300.8399963378906},{"timestamp":1742417700000,"open":5.22237,"high":5.22512,"low":5.22146,"close":5.22358,"volume":195.33999633789062},{"timestamp":1742417760000,"open":5.22358,"high":5.22518,"low":5.22358,"close":5.2241,"volume":144.25999450683594},{"timestamp":1742417820000,"open":5.22392,"high":5.22475,"low":5.22134,"close":5.22251,"volume":201.5},{"timestamp":1742417880000,"open":5.22244,"high":5.22615,"low":5.22042,"close":5.22096,"volume":257.29998779296875},{"timestamp":1742417940000,"open":5.22151,"high":5.22151,"low":5.21917,"close":5.21922,"volume":145.6999969482422},{"timestamp":1742418240000,"open":5.20226,"high":5.20231,"low":5.20193,"close":5.20193,"volume":18.600000381469727},{"timestamp":1742418300000,"open":5.21171,"high":5.21291,"low":5.21171,"close":5.21291,"volume":58.900001525878906},{"timestamp":1742418360000,"open":5.21291,"high":5.21291,"low":5.21246,"close":5.21254,"volume":96.0999984741211},{"timestamp":1742418420000,"open":5.20329,"high":5.20365,"low":5.20191,"close":5.20349,"volume":121.22000122070312},{"timestamp":1742418480000,"open":5.20349,"high":5.20364,"low":5.20349,"close":5.20363,"volume":71.62999725341797},{"timestamp":1742418540000,"open":5.20364,"high":5.21326,"low":5.20364,"close":5.21226,"volume":97.80999755859375},{"timestamp":1742418600000,"open":5.21232,"high":5.21358,"low":5.21232,"close":5.21352,"volume":49.599998474121094},{"timestamp":1742418660000,"open":5.21357,"high":5.21359,"low":5.21356,"close":5.21358,"volume":62},{"timestamp":1742418720000,"open":5.2135,"high":5.21372,"low":5.20394,"close":5.20394,"volume":55.79999923706055},{"timestamp":1742418780000,"open":5.21416,"high":5.21416,"low":5.21402,"close":5.21403,"volume":15.5},{"timestamp":1742418840000,"open":5.21436,"high":5.21454,"low":5.21436,"close":5.21452,"volume":43.400001525878906},{"timestamp":1742418900000,"open":5.21453,"high":5.21453,"low":5.21264,"close":5.21283,"volume":52.70000076293945},{"timestamp":1742418960000,"open":5.21284,"high":5.21284,"low":5.2127,"close":5.21271,"volume":80.5999984741211},{"timestamp":1742419020000,"open":5.21206,"high":5.21206,"low":5.20277,"close":5.20277,"volume":126.38999938964844},{"timestamp":1742419080000,"open":5.20277,"high":5.20343,"low":5.20267,"close":5.20342,"volume":132.24000549316406},{"timestamp":1742419860000,"open":5.20216,"high":5.20216,"low":5.20202,"close":5.20202,"volume":6.199999809265137},{"timestamp":1742420040000,"open":5.20893,"high":5.20904,"low":5.20893,"close":5.20904,"volume":12.399999618530273},{"timestamp":1742420100000,"open":5.21056,"high":5.2119,"low":5.20849,"close":5.20849,"volume":34.099998474121094},{"timestamp":1742420160000,"open":5.21174,"high":5.21192,"low":5.21128,"close":5.21191,"volume":43.400001525878906},{"timestamp":1742420220000,"open":5.20945,"high":5.21204,"low":5.20914,"close":5.21111,"volume":35.650001525878906},{"timestamp":1742420400000,"open":5.21707,"high":5.21707,"low":5.21698,"close":5.21698,"volume":34.099998474121094},{"timestamp":1742420460000,"open":5.21603,"high":5.21635,"low":5.21594,"close":5.21594,"volume":58.900001525878906},{"timestamp":1742420520000,"open":5.21589,"high":5.21602,"low":5.21589,"close":5.21601,"volume":18.600000381469727},{"timestamp":1742420700000,"open":5.219,"high":5.21917,"low":5.21686,"close":5.21686,"volume":58.900001525878906},{"timestamp":1742420760000,"open":5.21659,"high":5.21882,"low":5.21659,"close":5.21882,"volume":62},{"timestamp":1742420820000,"open":5.21882,"high":5.21914,"low":5.21607,"close":5.21635,"volume":93},{"timestamp":1742420880000,"open":5.21865,"high":5.21865,"low":5.21845,"close":5.21845,"volume":34.099998474121094},{"timestamp":1742420940000,"open":5.21845,"high":5.21869,"low":5.21528,"close":5.21869,"volume":21.700000762939453},{"timestamp":1742421600000,"open":5.21843,"high":5.21847,"low":5.21547,"close":5.21547,"volume":148.8000030517578},{"timestamp":1742421660000,"open":5.21599,"high":5.22066,"low":5.21552,"close":5.22051,"volume":86.80000305175781},{"timestamp":1742421720000,"open":5.22043,"high":5.22056,"low":5.21926,"close":5.21926,"volume":37.20000076293945},{"timestamp":1742421780000,"open":5.21881,"high":5.22102,"low":5.21842,"close":5.22102,"volume":254.1999969482422},{"timestamp":1742421840000,"open":5.2199,"high":5.22072,"low":5.2185,"close":5.21932,"volume":133.3000030517578},{"timestamp":1742421900000,"open":5.21972,"high":5.22119,"low":5.21806,"close":5.2193,"volume":337.8999938964844},{"timestamp":1742421960000,"open":5.2193,"high":5.22111,"low":5.21803,"close":5.21977,"volume":207.6999969482422},{"timestamp":1742422020000,"open":5.21977,"high":5.22007,"low":5.21747,"close":5.21939,"volume":254.1999969482422},{"timestamp":1742422080000,"open":5.21992,"high":5.22045,"low":5.21831,"close":5.22045,"volume":263.5},{"timestamp":1742422140000,"open":5.22044,"high":5.22081,"low":5.21851,"close":5.22081,"volume":182.89999389648438},{"timestamp":1742422200000,"open":5.21973,"high":5.22063,"low":5.21822,"close":5.21914,"volume":204.60000610351562},{"timestamp":1742422260000,"open":5.21977,"high":5.22069,"low":5.2181,"close":5.21969,"volume":254.1999969482422},{"timestamp":1742422320000,"open":5.21976,"high":5.22064,"low":5.21932,"close":5.21947,"volume":176.6999969482422},{"timestamp":1742422380000,"open":5.21966,"high":5.21968,"low":5.21946,"close":5.21953,"volume":124},{"timestamp":1742422440000,"open":5.21953,"high":5.21956,"low":5.21932,"close":5.21932,"volume":40.29999923706055},{"timestamp":1742422500000,"open":5.21932,"high":5.22056,"low":5.21932,"close":5.22056,"volume":161.1999969482422},{"timestamp":1742422560000,"open":5.22071,"high":5.22071,"low":5.22039,"close":5.2207,"volume":83.69999694824219},{"timestamp":1742422620000,"open":5.2207,"high":5.22098,"low":5.2207,"close":5.22085,"volume":77.5},{"timestamp":1742422680000,"open":5.22085,"high":5.22097,"low":5.22043,"close":5.22048,"volume":80.5999984741211},{"timestamp":1742422740000,"open":5.22048,"high":5.22088,"low":5.21964,"close":5.21964,"volume":96.0999984741211},{"timestamp":1742422800000,"open":5.21953,"high":5.22109,"low":5.21953,"close":5.22043,"volume":77.5},{"timestamp":1742422860000,"open":5.22043,"high":5.22058,"low":5.21972,"close":5.22004,"volume":58.900001525878906},{"timestamp":1742422920000,"open":5.21997,"high":5.21997,"low":5.21971,"close":5.21971,"volume":27.899999618530273},{"timestamp":1742422980000,"open":5.21995,"high":5.22025,"low":5.21921,"close":5.21987,"volume":99.19999694824219},{"timestamp":1742423040000,"open":5.21986,"high":5.21986,"low":5.21946,"close":5.21959,"volume":99.19999694824219},{"timestamp":1742423100000,"open":5.21959,"high":5.22037,"low":5.21959,"close":5.22015,"volume":102.30000305175781},{"timestamp":1742423160000,"open":5.22015,"high":5.22048,"low":5.22015,"close":5.22033,"volume":49.599998474121094},{"timestamp":1742423220000,"open":5.22025,"high":5.22036,"low":5.22025,"close":5.22031,"volume":43.400001525878906},{"timestamp":1742423280000,"open":5.22025,"high":5.22045,"low":5.22025,"close":5.22025,"volume":49.599998474121094},{"timestamp":1742423340000,"open":5.22026,"high":5.2204,"low":5.22018,"close":5.22018,"volume":58.900001525878906},{"timestamp":1742423400000,"open":5.22018,"high":5.22035,"low":5.22004,"close":5.22035,"volume":58.900001525878906},{"timestamp":1742423460000,"open":5.22026,"high":5.22062,"low":5.22004,"close":5.22035,"volume":145.6999969482422},{"timestamp":1742423520000,"open":5.22034,"high":5.22037,"low":5.21998,"close":5.22036,"volume":74.4000015258789},{"timestamp":1742423580000,"open":5.22035,"high":5.22035,"low":5.22018,"close":5.22019,"volume":34.099998474121094},{"timestamp":1742423640000,"open":5.22019,"high":5.22024,"low":5.22009,"close":5.22023,"volume":31},{"timestamp":1742423700000,"open":5.22022,"high":5.22038,"low":5.22014,"close":5.22025,"volume":37.20000076293945},{"timestamp":1742423760000,"open":5.22025,"high":5.22091,"low":5.21963,"close":5.21986,"volume":71.30000305175781},{"timestamp":1742423820000,"open":5.21987,"high":5.2202,"low":5.21978,"close":5.22,"volume":77.5},{"timestamp":1742423880000,"open":5.22012,"high":5.2204,"low":5.22005,"close":5.22012,"volume":31},{"timestamp":1742423940000,"open":5.22004,"high":5.22025,"low":5.22004,"close":5.22004,"volume":18.600000381469727},{"timestamp":1742424000000,"open":5.22004,"high":5.22027,"low":5.22004,"close":5.22004,"volume":37.20000076293945},{"timestamp":1742424060000,"open":5.22004,"high":5.22026,"low":5.21979,"close":5.22013,"volume":77.5},{"timestamp":1742424120000,"open":5.22013,"high":5.22019,"low":5.21973,"close":5.21992,"volume":86.80000305175781},{"timestamp":1742424180000,"open":5.21992,"high":5.22007,"low":5.21985,"close":5.22007,"volume":37.20000076293945},{"timestamp":1742424240000,"open":5.22007,"high":5.22025,"low":5.22005,"close":5.22012,"volume":77.5},{"timestamp":1742424300000,"open":5.22012,"high":5.22094,"low":5.21981,"close":5.22,"volume":108.5},{"timestamp":1742424360000,"open":5.22,"high":5.22016,"low":5.21976,"close":5.21983,"volume":83.69999694824219},{"timestamp":1742424420000,"open":5.21983,"high":5.21989,"low":5.21976,"close":5.21977,"volume":65.0999984741211},{"timestamp":1742424480000,"open":5.2199,"high":5.22018,"low":5.21968,"close":5.21968,"volume":27.899999618530273},{"timestamp":1742424540000,"open":5.21969,"high":5.2201,"low":5.21956,"close":5.21968,"volume":24.799999237060547},{"timestamp":1742424600000,"open":5.21912,"high":5.21912,"low":5.21857,"close":5.21863,"volume":108.5},{"timestamp":1742424660000,"open":5.21863,"high":5.2192,"low":5.21839,"close":5.21919,"volume":173.60000610351562},{"timestamp":1742424720000,"open":5.21885,"high":5.21923,"low":5.21879,"close":5.21923,"volume":80.5999984741211},{"timestamp":1742424780000,"open":5.21901,"high":5.21919,"low":5.21892,"close":5.21904,"volume":83.69999694824219},{"timestamp":1742424840000,"open":5.21891,"high":5.21928,"low":5.21882,"close":5.21925,"volume":71.30000305175781},{"timestamp":1742424900000,"open":5.2192,"high":5.21951,"low":5.21898,"close":5.2195,"volume":74.4000015258789},{"timestamp":1742424960000,"open":5.21948,"high":5.21959,"low":5.21946,"close":5.21947,"volume":86.80000305175781},{"timestamp":1742425020000,"open":5.21946,"high":5.21959,"low":5.21885,"close":5.21939,"volume":142.60000610351562},{"timestamp":1742425080000,"open":5.21939,"high":5.2196,"low":5.21939,"close":5.2196,"volume":34.099998474121094},{"timestamp":1742425140000,"open":5.22051,"high":5.22121,"low":5.22031,"close":5.22118,"volume":34.099998474121094},{"timestamp":1742425200000,"open":5.22078,"high":5.22079,"low":5.21923,"close":5.21951,"volume":130.1999969482422},{"timestamp":1742425260000,"open":5.21987,"high":5.21989,"low":5.21743,"close":5.21814,"volume":215.32000732421875},{"timestamp":1742425320000,"open":5.21815,"high":5.22027,"low":5.21815,"close":5.22006,"volume":139.32000732421875},{"timestamp":1742425380000,"open":5.22014,"high":5.22014,"low":5.2174,"close":5.2174,"volume":108.45999908447266},{"timestamp":1742425440000,"open":5.21812,"high":5.2197,"low":5.21807,"close":5.21807,"volume":20.139999389648438},{"timestamp":1742425500000,"open":5.21799,"high":5.22001,"low":5.21755,"close":5.21755,"volume":77.44000244140625},{"timestamp":1742425560000,"open":5.21757,"high":5.21977,"low":5.21734,"close":5.21826,"volume":219.80999755859375},{"timestamp":1742425620000,"open":5.21827,"high":5.21839,"low":5.21793,"close":5.2181,"volume":97.44000244140625},{"timestamp":1742425680000,"open":5.2181,"high":5.21962,"low":5.21797,"close":5.21962,"volume":102.0999984741211},{"timestamp":1742425740000,"open":5.21983,"high":5.21983,"low":5.21745,"close":5.21832,"volume":72.83000183105469},{"timestamp":1742425800000,"open":5.21832,"high":5.21888,"low":5.21684,"close":5.21747,"volume":175.1199951171875},{"timestamp":1742425860000,"open":5.21748,"high":5.21955,"low":5.21725,"close":5.21826,"volume":136.39999389648438},{"timestamp":1742425920000,"open":5.21828,"high":5.21845,"low":5.21806,"close":5.2184,"volume":74.4000015258789},{"timestamp":1742425980000,"open":5.21838,"high":5.21953,"low":5.21733,"close":5.21932,"volume":133.3000030517578},{"timestamp":1742426040000,"open":5.21932,"high":5.21932,"low":5.21909,"close":5.21919,"volume":34.099998474121094},{"timestamp":1742426100000,"open":5.21921,"high":5.21929,"low":5.21758,"close":5.21829,"volume":102.30000305175781},{"timestamp":1742426160000,"open":5.21807,"high":5.21844,"low":5.21768,"close":5.21808,"volume":96.0999984741211},{"timestamp":1742426220000,"open":5.21815,"high":5.21861,"low":5.21795,"close":5.21848,"volume":71.30000305175781},{"timestamp":1742426280000,"open":5.21849,"high":5.21865,"low":5.21744,"close":5.21771,"volume":49.599998474121094},{"timestamp":1742426340000,"open":5.21769,"high":5.21791,"low":5.21769,"close":5.21791,"volume":52.70000076293945},{"timestamp":1742426400000,"open":5.21799,"high":5.21826,"low":5.21743,"close":5.21788,"volume":117.80000305175781},{"timestamp":1742426460000,"open":5.21788,"high":5.21832,"low":5.21764,"close":5.2181,"volume":148.8000030517578},{"timestamp":1742426520000,"open":5.21812,"high":5.21867,"low":5.21812,"close":5.21866,"volume":74.4000015258789},{"timestamp":1742426580000,"open":5.21861,"high":5.21861,"low":5.21805,"close":5.21807,"volume":62},{"timestamp":1742426640000,"open":5.21805,"high":5.21837,"low":5.21805,"close":5.21829,"volume":58.900001525878906},{"timestamp":1742426700000,"open":5.21838,"high":5.21856,"low":5.21829,"close":5.2185,"volume":96.0999984741211},{"timestamp":1742426760000,"open":5.21854,"high":5.21859,"low":5.21829,"close":5.21859,"volume":55.79999923706055},{"timestamp":1742426820000,"open":5.21859,"high":5.2188,"low":5.21836,"close":5.21846,"volume":71.30000305175781},{"timestamp":1742426880000,"open":5.21861,"high":5.21883,"low":5.21848,"close":5.21876,"volume":62},{"timestamp":1742426940000,"open":5.21874,"high":5.21876,"low":5.21797,"close":5.21811,"volume":77.5},{"timestamp":1742427000000,"open":5.21819,"high":5.21877,"low":5.21798,"close":5.21877,"volume":71.30000305175781},{"timestamp":1742427060000,"open":5.21862,"high":5.21971,"low":5.21834,"close":5.21837,"volume":120.9000015258789},{"timestamp":1742427120000,"open":5.21835,"high":5.22194,"low":5.21835,"close":5.22056,"volume":334.79998779296875},{"timestamp":1742427180000,"open":5.22056,"high":5.22344,"low":5.22056,"close":5.22258,"volume":173.60000610351562},{"timestamp":1742427240000,"open":5.22258,"high":5.22258,"low":5.22057,"close":5.22058,"volume":77.5},{"timestamp":1742427300000,"open":5.22058,"high":5.22188,"low":5.22058,"close":5.22181,"volume":164.3000030517578},{"timestamp":1742427360000,"open":5.22174,"high":5.22229,"low":5.2217,"close":5.2217,"volume":133.3000030517578},{"timestamp":1742427420000,"open":5.22182,"high":5.222,"low":5.22154,"close":5.2217,"volume":161.1999969482422},{"timestamp":1742427480000,"open":5.22169,"high":5.2218,"low":5.22165,"close":5.2218,"volume":52.70000076293945},{"timestamp":1742427540000,"open":5.22162,"high":5.22403,"low":5.2208,"close":5.22085,"volume":176.6999969482422},{"timestamp":1742427600000,"open":5.22086,"high":5.22341,"low":5.22049,"close":5.22135,"volume":170.5},{"timestamp":1742427660000,"open":5.22137,"high":5.22353,"low":5.22098,"close":5.22158,"volume":142.60000610351562},{"timestamp":1742427720000,"open":5.22159,"high":5.22251,"low":5.22157,"close":5.22229,"volume":186},{"timestamp":1742427780000,"open":5.2223,"high":5.22262,"low":5.22226,"close":5.22238,"volume":105.4000015258789},{"timestamp":1742427840000,"open":5.22236,"high":5.22263,"low":5.22113,"close":5.22148,"volume":105.4000015258789},{"timestamp":1742427900000,"open":5.22149,"high":5.22152,"low":5.2209,"close":5.22114,"volume":99.19999694824219},{"timestamp":1742427960000,"open":5.22105,"high":5.22105,"low":5.22046,"close":5.22063,"volume":179.8000030517578},{"timestamp":1742428020000,"open":5.22075,"high":5.22084,"low":5.22035,"close":5.2206,"volume":114.69999694824219},{"timestamp":1742428080000,"open":5.22061,"high":5.22073,"low":5.2204,"close":5.22072,"volume":111.5999984741211},{"timestamp":1742428140000,"open":5.22071,"high":5.22086,"low":5.22064,"close":5.22071,"volume":52.70000076293945},{"timestamp":1742428200000,"open":5.22071,"high":5.22088,"low":5.22042,"close":5.22062,"volume":108.5},{"timestamp":1742428260000,"open":5.22061,"high":5.22104,"low":5.22038,"close":5.22038,"volume":124},{"timestamp":1742428320000,"open":5.2206,"high":5.2206,"low":5.21899,"close":5.21899,"volume":74.4000015258789},{"timestamp":1742428380000,"open":5.219,"high":5.21941,"low":5.21899,"close":5.21941,"volume":80.5999984741211},{"timestamp":1742428440000,"open":5.2195,"high":5.2195,"low":5.21935,"close":5.21936,"volume":46.5},{"timestamp":1742428500000,"open":5.21936,"high":5.21959,"low":5.21935,"close":5.21956,"volume":62},{"timestamp":1742428560000,"open":5.21955,"high":5.21962,"low":5.21925,"close":5.21962,"volume":71.30000305175781},{"timestamp":1742428620000,"open":5.21974,"high":5.21975,"low":5.21886,"close":5.21904,"volume":130.1999969482422},{"timestamp":1742428680000,"open":5.21902,"high":5.22738,"low":5.21845,"close":5.22724,"volume":142.60000610351562},{"timestamp":1742428740000,"open":5.22738,"high":5.22738,"low":5.22669,"close":5.22735,"volume":58.900001525878906}]