[{"timestamp":1742362200000,"open":5.0231,"high":5.0232,"low":5.0231,"close":5.0231,"volume":25.760000228881836},{"timestamp":1742362260000,"open":5.0231,"high":5.0232,"low":5.0228,"close":5.023,"volume":36.79999923706055},{"timestamp":1742362320000,"open":5.0232,"high":5.0238,"low":5.0229,"close":5.0233,"volume":84.63999938964844},{"timestamp":1742362380000,"open":5.0237,"high":5.024,"low":5.0234,"close":5.0237,"volume":114.08000183105469},{"timestamp":1742362440000,"open":5.0237,"high":5.024,"low":5.0235,"close":5.0236,"volume":62.560001373291016},{"timestamp":1742362500000,"open":5.0236,"high":5.0239,"low":5.0234,"close":5.0237,"volume":73.5999984741211},{"timestamp":1742362560000,"open":5.0236,"high":5.024,"low":5.0235,"close":5.0238,"volume":95.68000030517578},{"timestamp":1742362620000,"open":5.0239,"high":5.024,"low":5.0235,"close":5.0239,"volume":114.08000183105469},{"timestamp":1742362680000,"open":5.024,"high":5.0241,"low":5.0238,"close":5.024,"volume":103.04000091552734},{"timestamp":1742362740000,"open":5.024,"high":5.024,"low":5.0235,"close":5.0238,"volume":165.60000610351562},{"timestamp":1742362800000,"open":5.0238,"high":5.024,"low":5.0236,"close":5.0238,"volume":117.76000213623047},{"timestamp":1742362860000,"open":5.024,"high":5.024,"low":5.0238,"close":5.0238,"volume":47.84000015258789},{"timestamp":1742362920000,"open":5.024,"high":5.024,"low":5.0238,"close":5.0239,"volume":36.79999923706055},{"timestamp":1742362980000,"open":5.0238,"high":5.0239,"low":5.0238,"close":5.0239,"volume":33.119998931884766},{"timestamp":1742363040000,"open":5.024,"high":5.0241,"low":5.0238,"close":5.024,"volume":73.5999984741211},{"timestamp":1742363100000,"open":5.0239,"high":5.0241,"low":5.0237,"close":5.024,"volume":51.52000045776367},{"timestamp":1742363160000,"open":5.024,"high":5.024,"low":5.0235,"close":5.0236,"volume":36.79999923706055},{"timestamp":1742363220000,"open":5.0236,"high":5.0241,"low":5.0235,"close":5.0237,"volume":80.95999908447266},{"timestamp":1742363280000,"open":5.0238,"high":5.0239,"low":5.0235,"close":5.0235,"volume":58.880001068115234},{"timestamp":1742363340000,"open":5.0237,"high":5.0237,"low":5.0232,"close":5.0237,"volume":77.27999877929688},{"timestamp":1742363400000,"open":5.0237,"high":5.0237,"low":5.0233,"close":5.0233,"volume":33.119998931884766},{"timestamp":1742363460000,"open":5.0234,"high":5.0241,"low":5.0232,"close":5.024,"volume":77.27999877929688},{"timestamp":1742363520000,"open":5.0236,"high":5.0242,"low":5.0236,"close":5.0239,"volume":139.83999633789062},{"timestamp":1742363580000,"open":5.0239,"high":5.0242,"low":5.0237,"close":5.0239,"volume":99.36000061035156},{"timestamp":1742363640000,"open":5.0239,"high":5.0242,"low":5.0238,"close":5.0239,"volume":58.880001068115234},{"timestamp":1742363700000,"open":5.024,"high":5.0241,"low":5.0238,"close":5.0239,"volume":58.880001068115234},{"timestamp":1742363760000,"open":5.0239,"high":5.024,"low":5.0239,"close":5.024,"volume":40.47999954223633},{"timestamp":1742363820000,"open":5.0237,"high":5.0244,"low":5.0235,"close":5.0238,"volume":139.83999633789062},{"timestamp":1742363880000,"open":5.0238,"high":5.0242,"low":5.0237,"close":5.024,"volume":128.8000030517578},{"timestamp":1742363940000,"open":5.0238,"high":5.0241,"low":5.0236,"close":5.0236,"volume":44.15999984741211},{"timestamp":1742364000000,"open":5.0237,"high":5.0241,"low":5.0232,"close":5.0236,"volume":180.32000732421875},{"timestamp":1742364060000,"open":5.0235,"high":5.0239,"low":5.0233,"close":5.0237,"volume":136.16000366210938},{"timestamp":1742364120000,"open":5.0238,"high":5.0241,"low":5.0236,"close":5.0236,"volume":103.04000091552734},{"timestamp":1742364180000,"open":5.0236,"high":5.0239,"low":5.0236,"close":5.0238,"volume":58.880001068115234},{"timestamp":1742364240000,"open":5.0239,"high":5.0242,"low":5.0233,"close":5.0235,"volume":202.39999389648438},{"timestamp":1742364300000,"open":5.0237,"high":5.024,"low":5.0232,"close":5.0235,"volume":206.0800018310547},{"timestamp":1742364360000,"open":5.0235,"high":5.0239,"low":5.0233,"close":5.0237,"volume":555.6799926757812},{"timestamp":1742364420000,"open":5.0238,"high":5.0239,"low":5.0233,"close":5.0234,"volume":415.8399963378906},{"timestamp":1742364480000,"open":5.0233,"high":5.0239,"low":5.0232,"close":5.0237,"volume":121.44000244140625},{"timestamp":1742364540000,"open":5.0236,"high":5.0239,"low":5.0232,"close":5.0236,"volume":213.44000244140625},{"timestamp":1742364600000,"open":5.0237,"high":5.0242,"low":5.0232,"close":5.0234,"volume":235.52000427246094},{"timestamp":1742364660000,"open":5.0233,"high":5.0238,"low":5.0232,"close":5.0236,"volume":195.0399932861328},{"timestamp":1742364720000,"open":5.0236,"high":5.0239,"low":5.0232,"close":5.0237,"volume":169.27999877929688},{"timestamp":1742364780000,"open":5.0239,"high":5.0239,"low":5.0232,"close":5.0236,"volume":228.16000366210938},{"timestamp":1742364840000,"open":5.0239,"high":5.024,"low":5.0235,"close":5.0236,"volume":345.9200134277344},{"timestamp":1742364900000,"open":5.0235,"high":5.0241,"low":5.0235,"close":5.0236,"volume":342.239990234375},{"timestamp":1742364960000,"open":5.0237,"high":5.025,"low":5.0235,"close":5.0249,"volume":264.9599914550781},{"timestamp":1742365020000,"open":5.0248,"high":5.0251,"low":5.0232,"close":5.0233,"volume":294.3999938964844},{"timestamp":1742365080000,"open":5.0237,"high":5.0239,"low":5.0232,"close":5.0235,"volume":176.63999938964844},{"timestamp":1742365140000,"open":5.0237,"high":5.0238,"low":5.0232,"close":5.0235,"volume":136.16000366210938},{"timestamp":1742365200000,"open":5.0235,"high":5.0244,"low":5.0234,"close":5.0243,"volume":198.72000122070312},{"timestamp":1742365260000,"open":5.024,"high":5.0241,"low":5.0234,"close":5.0237,"volume":375.7699890136719},{"timestamp":1742365320000,"open":5.0234,"high":5.0243,"low":5.0231,"close":5.024,"volume":313.05999755859375},{"timestamp":1742365380000,"open":5.0239,"high":5.0242,"low":5.0235,"close":5.0239,"volume":732.780029296875},{"timestamp":1742365440000,"open":5.0239,"high":5.0241,"low":5.0235,"close":5.0235,"volume":428.0400085449219},{"timestamp":1742365500000,"open":5.0236,"high":5.0241,"low":5.0231,"close":5.0234,"volume":272.6400146484375},{"timestamp":1742365560000,"open":5.0234,"high":5.0238,"low":5.0231,"close":5.0234,"volume":199.25},{"timestamp":1742365620000,"open":5.0236,"high":5.0236,"low":5.023,"close":5.0234,"volume":198.72000122070312},{"timestamp":1742365680000,"open":5.0233,"high":5.0237,"low":5.0232,"close":5.0235,"volume":84.63999938964844},{"timestamp":1742365740000,"open":5.0234,"high":5.0237,"low":5.0233,"close":5.0234,"volume":44.15999984741211},{"timestamp":1742365800000,"open":5.0235,"high":5.0239,"low":5.0231,"close":5.0236,"volume":154.72000122070312},{"timestamp":1742365860000,"open":5.0237,"high":5.024,"low":5.0234,"close":5.0235,"volume":243.41000366210938},{"timestamp":1742365920000,"open":5.0235,"high":5.0237,"low":5.023,"close":5.0235,"volume":132.72999572753906},{"timestamp":1742365980000,"open":5.0236,"high":5.0236,"low":5.0227,"close":5.0229,"volume":401.510009765625},{"timestamp":1742366040000,"open":5.0229,"high":5.0233,"low":5.0226,"close":5.0232,"volume":522.5599975585938},{"timestamp":1742366100000,"open":5.0231,"high":5.0232,"low":5.0215,"close":5.0225,"volume":353.2799987792969},{"timestamp":1742366160000,"open":5.0224,"high":5.0228,"low":5.0221,"close":5.0224,"volume":213.44000244140625},{"timestamp":1742366220000,"open":5.0225,"high":5.0228,"low":5.0222,"close":5.0227,"volume":150.8800048828125},{"timestamp":1742366280000,"open":5.0227,"high":5.0234,"low":5.0226,"close":5.0229,"volume":415.8399963378906},{"timestamp":1742366340000,"open":5.0227,"high":5.0234,"low":5.0226,"close":5.0228,"volume":213.44000244140625},{"timestamp":1742366400000,"open":5.0227,"high":5.0236,"low":5.0226,"close":5.0228,"volume":486.8399963378906},{"timestamp":1742366460000,"open":5.0228,"high":5.0234,"low":5.0226,"close":5.0232,"volume":247.22999572753906},{"timestamp":1742366520000,"open":5.0228,"high":5.0234,"low":5.0226,"close":5.0228,"volume":339.4800109863281},{"timestamp":1742366580000,"open":5.0228,"high":5.0233,"low":5.0227,"close":5.023,"volume":413.2799987792969},{"timestamp":1742366640000,"open":5.0229,"high":5.023,"low":5.0222,"close":5.0228,"volume":224.99000549316406},{"timestamp":1742366700000,"open":5.0226,"high":5.0227,"low":5.0218,"close":5.022,"volume":302.1099853515625},{"timestamp":1742366760000,"open":5.0218,"high":5.0224,"low":5.0216,"close":5.0223,"volume":250.24000549316406},{"timestamp":1742366820000,"open":5.0219,"high":5.0226,"low":5.0219,"close":5.0223,"volume":276},{"timestamp":1742366880000,"open":5.0221,"high":5.0225,"low":5.0215,"close":5.022,"volume":276},{"timestamp":1742366940000,"open":5.0222,"high":5.0223,"low":5.0214,"close":5.022,"volume":309.1199951171875},{"timestamp":1742367000000,"open":5.0216,"high":5.0221,"low":5.021,"close":5.0218,"volume":128.8000030517578},{"timestamp":1742367060000,"open":5.0216,"high":5.0223,"low":5.0213,"close":5.0218,"volume":139.83999633789062},{"timestamp":1742367120000,"open":5.0218,"high":5.0225,"low":5.0215,"close":5.0222,"volume":345.9200134277344},{"timestamp":1742367180000,"open":5.022,"high":5.0223,"low":5.0216,"close":5.022,"volume":92},{"timestamp":1742367240000,"open":5.0221,"high":5.0221,"low":5.0214,"close":5.0219,"volume":40.47999954223633},{"timestamp":1742367300000,"open":5.0219,"high":5.0223,"low":5.0215,"close":5.0221,"volume":158.24000549316406},{"timestamp":1742367360000,"open":5.0221,"high":5.0229,"low":5.022,"close":5.0221,"volume":272.32000732421875},{"timestamp":1742367420000,"open":5.0218,"high":5.0231,"low":5.0218,"close":5.0226,"volume":719.3900146484375},{"timestamp":1742367480000,"open":5.0228,"high":5.0232,"low":5.0222,"close":5.0222,"volume":553.5},{"timestamp":1742367540000,"open":5.0227,"high":5.0232,"low":5.0223,"close":5.0226,"volume":638.3699951171875},{"timestamp":1742367600000,"open":5.0227,"high":5.0243,"low":5.0227,"close":5.0235,"volume":387.45001220703125},{"timestamp":1742367660000,"open":5.0233,"high":5.0236,"low":5.0227,"close":5.023,"volume":428.0400085449219},{"timestamp":1742367720000,"open":5.0229,"high":5.0238,"low":5.0228,"close":5.0236,"volume":221.39999389648438},{"timestamp":1742367780000,"open":5.0237,"high":5.0238,"low":5.0233,"close":5.0234,"volume":250.9199981689453},{"timestamp":1742367840000,"open":5.0234,"high":5.0239,"low":5.0232,"close":5.0236,"volume":177.1199951171875},{"timestamp":1742367900000,"open":5.0236,"high":5.024,"low":5.0234,"close":5.0238,"volume":195.57000732421875},{"timestamp":1742367960000,"open":5.024,"high":5.0241,"low":5.0237,"close":5.024,"volume":210.3300018310547},{"timestamp":1742368020000,"open":5.0238,"high":5.0243,"low":5.0235,"close":5.024,"volume":173.42999267578125},{"timestamp":1742368080000,"open":5.024,"high":5.0241,"low":5.0236,"close":5.024,"volume":143.91000366210938},{"timestamp":1742368140000,"open":5.0241,"high":5.0243,"low":5.0236,"close":5.024,"volume":328.4100036621094},{"timestamp":1742368200000,"open":5.024,"high":5.0246,"low":5.0237,"close":5.0241,"volume":321.0299987792969},{"timestamp":1742368260000,"open":5.0242,"high":5.0247,"low":5.0241,"close":5.0243,"volume":243.5399932861328},{"timestamp":1742368320000,"open":5.0243,"high":5.0246,"low":5.0242,"close":5.0245,"volume":214.02000427246094},{"timestamp":1742368380000,"open":5.0245,"high":5.0247,"low":5.0242,"close":5.0245,"volume":206.63999938964844},{"timestamp":1742368440000,"open":5.0243,"high":5.0248,"low":5.0243,"close":5.0244,"volume":287.82000732421875},{"timestamp":1742368500000,"open":5.0246,"high":5.0248,"low":5.0239,"close":5.0245,"volume":328.4100036621094},{"timestamp":1742368560000,"open":5.0245,"high":5.0246,"low":5.024,"close":5.0241,"volume":295.20001220703125},{"timestamp":1742368620000,"open":5.0241,"high":5.0244,"low":5.0239,"close":5.0241,"volume":158.6699981689453},{"timestamp":1742368680000,"open":5.0243,"high":5.0247,"low":5.024,"close":5.0245,"volume":287.82000732421875},{"timestamp":1742368740000,"open":5.0244,"high":5.0247,"low":5.0243,"close":5.0244,"volume":177.1199951171875},{"timestamp":1742368800000,"open":5.0245,"high":5.0247,"low":5.0242,"close":5.0244,"volume":239.85000610351562},{"timestamp":1742368860000,"open":5.0243,"high":5.0249,"low":5.0239,"close":5.0244,"volume":284.1300048828125},{"timestamp":1742368920000,"open":5.0245,"high":5.0257,"low":5.0242,"close":5.0244,"volume":291.510009765625},{"timestamp":1742368980000,"open":5.0242,"high":5.0247,"low":5.024,"close":5.0245,"volume":354.239990234375},{"timestamp":1742369040000,"open":5.0245,"high":5.0251,"low":5.0242,"close":5.0249,"volume":199.25999450683594},{"timestamp":1742369100000,"open":5.0248,"high":5.0253,"low":5.0248,"close":5.0249,"volume":258.29998779296875},{"timestamp":1742369160000,"open":5.0249,"high":5.0253,"low":5.0249,"close":5.025,"volume":217.7100067138672},{"timestamp":1742369220000,"open":5.0249,"high":5.0252,"low":5.0246,"close":5.025,"volume":214.02000427246094},{"timestamp":1742369280000,"open":5.025,"high":5.027,"low":5.0249,"close":5.0256,"volume":232.47000122070312},{"timestamp":1742369340000,"open":5.0256,"high":5.0261,"low":5.0255,"close":5.026,"volume":195.57000732421875},{"timestamp":1742369400000,"open":5.0258,"high":5.0269,"low":5.0253,"close":5.0268,"volume":420.6600036621094},{"timestamp":1742369460000,"open":5.0266,"high":5.0275,"low":5.0264,"close":5.0273,"volume":306.2699890136719},{"timestamp":1742369520000,"open":5.0274,"high":5.0292,"low":5.0271,"close":5.0291,"volume":350.54998779296875},{"timestamp":1742369580000,"open":5.029,"high":5.03,"low":5.0289,"close":5.0297,"volume":328.4100036621094},{"timestamp":1742369640000,"open":5.0298,"high":5.0301,"low":5.0291,"close":5.0293,"volume":398.5199890136719},{"timestamp":1742369700000,"open":5.0293,"high":5.0298,"low":5.0289,"close":5.0297,"volume":479.70001220703125},{"timestamp":1742369760000,"open":5.03,"high":5.0307,"low":5.0295,"close":5.0299,"volume":584.3300170898438},{"timestamp":1742369820000,"open":5.0301,"high":5.0318,"low":5.0296,"close":5.0309,"volume":984.2000122070312},{"timestamp":1742369880000,"open":5.0308,"high":5.0314,"low":5.0293,"close":5.0293,"volume":721.5},{"timestamp":1742369940000,"open":5.0294,"high":5.0302,"low":5.0289,"close":5.0294,"volume":658.5999755859375},{"timestamp":1742370000000,"open":5.0293,"high":5.0303,"low":5.029,"close":5.0293,"volume":795.5},{"timestamp":1742370060000,"open":5.0293,"high":5.0309,"low":5.0291,"close":5.0298,"volume":839.9000244140625},{"timestamp":1742370120000,"open":5.0298,"high":5.0301,"low":5.0286,"close":5.0289,"volume":814},{"timestamp":1742370180000,"open":5.0292,"high":5.031,"low":5.0282,"close":5.0298,"volume":1224.699951171875},{"timestamp":1742370240000,"open":5.0297,"high":5.0304,"low":5.0293,"close":5.0296,"volume":817.7000122070312},{"timestamp":1742370300000,"open":5.0295,"high":5.0301,"low":5.029,"close":5.0293,"volume":654.9000244140625},{"timestamp":1742370360000,"open":5.0293,"high":5.0302,"low":5.0291,"close":5.0297,"volume":551.2999877929688},{"timestamp":1742370420000,"open":5.0297,"high":5.0305,"low":5.0287,"close":5.0302,"volume":651.2000122070312},{"timestamp":1742370480000,"open":5.0299,"high":5.0317,"low":5.0297,"close":5.0307,"volume":876.9000244140625},{"timestamp":1742370540000,"open":5.0307,"high":5.0313,"low":5.0298,"close":5.0303,"volume":795.5},{"timestamp":1742370600000,"open":5.0302,"high":5.0304,"low":5.0282,"close":5.0288,"volume":832.5},{"timestamp":1742370660000,"open":5.0291,"high":5.0291,"low":5.0277,"close":5.0282,"volume":962},{"timestamp":1742370720000,"open":5.028,"high":5.0291,"low":5.0266,"close":5.0272,"volume":721.5},{"timestamp":1742370780000,"open":5.0272,"high":5.028,"low":5.0264,"close":5.0279,"volume":880.5999755859375},{"timestamp":1742370840000,"open":5.028,"high":5.0282,"low":5.0271,"close":5.028,"volume":540.2000122070312},{"timestamp":1742370900000,"open":5.0275,"high":5.028,"low":5.0264,"close":5.0265,"volume":447.70001220703125},{"timestamp":1742370960000,"open":5.0264,"high":5.0271,"low":5.0263,"close":5.0265,"volume":532.7999877929688},{"timestamp":1742371020000,"open":5.0266,"high":5.0272,"low":5.0265,"close":5.0271,"volume":373.70001220703125},{"timestamp":1742371080000,"open":5.0269,"high":5.0273,"low":5.0263,"close":5.0268,"volume":492.1000061035156},{"timestamp":1742371140000,"open":5.0268,"high":5.0285,"low":5.0267,"close":5.0274,"volume":458.79998779296875},{"timestamp":1742371200000,"open":5.0273,"high":5.0273,"low":5.0262,"close":5.0269,"volume":868.2100219726562},{"timestamp":1742371260000,"open":5.0269,"high":5.0275,"low":5.0264,"close":5.027,"volume":579.760009765625},{"timestamp":1742371320000,"open":5.0268,"high":5.0275,"low":5.0265,"close":5.0273,"volume":476.010009765625},{"timestamp":1742371380000,"open":5.0274,"high":5.0286,"low":5.0265,"close":5.0265,"volume":630.989990234375},{"timestamp":1742371440000,"open":5.0266,"high":5.027,"low":5.0264,"close":5.027,"volume":678.9600219726562},{"timestamp":1742371500000,"open":5.0268,"high":5.0274,"low":5.0264,"close":5.0272,"volume":402.2099914550781},{"timestamp":1742371560000,"open":5.0271,"high":5.0273,"low":5.0266,"close":5.027,"volume":439.1099853515625},{"timestamp":1742371620000,"open":5.0269,"high":5.0272,"low":5.0267,"close":5.0271,"volume":387.45001220703125},{"timestamp":1742371680000,"open":5.027,"high":5.0273,"low":5.0268,"close":5.0271,"volume":431.7300109863281},{"timestamp":1742371740000,"open":5.0269,"high":5.0271,"low":5.0263,"close":5.0266,"volume":468.6300048828125},{"timestamp":1742371800000,"open":5.0269,"high":5.0271,"low":5.0264,"close":5.0268,"volume":416.9700012207031},{"timestamp":1742371860000,"open":5.0269,"high":5.0274,"low":5.0264,"close":5.0267,"volume":357.92999267578125},{"timestamp":1742371920000,"open":5.0269,"high":5.0271,"low":5.0264,"close":5.0268,"volume":328.4100036621094},{"timestamp":1742371980000,"open":5.0267,"high":5.0271,"low":5.0265,"close":5.0269,"volume":239.8699951171875},{"timestamp":1742372040000,"open":5.0273,"high":5.0273,"low":5.0265,"close":5.0269,"volume":191.8800048828125},{"timestamp":1742372100000,"open":5.0268,"high":5.0271,"low":5.026,"close":5.0266,"volume":180.92999267578125},{"timestamp":1742372160000,"open":5.0268,"high":5.027,"low":5.0262,"close":5.0264,"volume":136.64999389648438},{"timestamp":1742372220000,"open":5.0265,"high":5.0268,"low":5.0262,"close":5.0265,"volume":184.83999633789062},{"timestamp":1742372280000,"open":5.0264,"high":5.0266,"low":5.026,"close":5.0262,"volume":158.6699981689453},{"timestamp":1742372340000,"open":5.0264,"high":5.0267,"low":5.0261,"close":5.0265,"volume":173.42999267578125},{"timestamp":1742372400000,"open":5.0263,"high":5.0266,"low":5.026,"close":5.0263,"volume":214.08999633789062},{"timestamp":1742372460000,"open":5.0263,"high":5.0265,"low":5.0259,"close":5.0259,"volume":107.01000213623047},{"timestamp":1742372520000,"open":5.0258,"high":5.0265,"low":5.0256,"close":5.0261,"volume":184.52000427246094},{"timestamp":1742372580000,"open":5.026,"high":5.0275,"low":5.026,"close":5.0274,"volume":328.4100036621094},{"timestamp":1742372640000,"open":5.0275,"high":5.0282,"low":5.0252,"close":5.0252,"volume":357.92999267578125},{"timestamp":1742372700000,"open":5.0251,"high":5.0256,"low":5.025,"close":5.0251,"volume":236.16000366210938},{"timestamp":1742372760000,"open":5.0252,"high":5.0258,"low":5.0246,"close":5.0254,"volume":284.1300048828125},{"timestamp":1742372820000,"open":5.0248,"high":5.0256,"low":5.0248,"close":5.0254,"volume":151.2899932861328},{"timestamp":1742372880000,"open":5.0254,"high":5.0258,"low":5.0251,"close":5.0257,"volume":221.39999389648438},{"timestamp":1742372940000,"open":5.0256,"high":5.0263,"low":5.0253,"close":5.0256,"volume":760.1400146484375},{"timestamp":1742373000000,"open":5.0262,"high":5.0264,"low":5.0255,"close":5.0264,"volume":324.7200012207031},{"timestamp":1742373060000,"open":5.0264,"high":5.027,"low":5.0259,"close":5.0263,"volume":261.989990234375},{"timestamp":1742373120000,"open":5.0262,"high":5.0276,"low":5.0259,"close":5.0262,"volume":413.2799987792969},{"timestamp":1742373180000,"open":5.0262,"high":5.027,"low":5.0259,"close":5.0264,"volume":490.7699890136719},{"timestamp":1742373240000,"open":5.0264,"high":5.027,"low":5.0259,"close":5.0262,"volume":601.469970703125},{"timestamp":1742373300000,"open":5.0264,"high":5.0265,"low":5.0259,"close":5.0264,"volume":225.08999633789062},{"timestamp":1742373360000,"open":5.0262,"high":5.0268,"low":5.0261,"close":5.0263,"volume":232.47000122070312},{"timestamp":1742373420000,"open":5.0262,"high":5.0267,"low":5.0262,"close":5.0265,"volume":247.22999572753906},{"timestamp":1742373480000,"open":5.0264,"high":5.0268,"low":5.0263,"close":5.0263,"volume":221.39999389648438},{"timestamp":1742373540000,"open":5.0265,"high":5.027,"low":5.0262,"close":5.0266,"volume":280.44000244140625},{"timestamp":1742373600000,"open":5.0266,"high":5.0268,"low":5.0262,"close":5.0266,"volume":309.9599914550781},{"timestamp":1742373660000,"open":5.0268,"high":5.0269,"low":5.0262,"close":5.0265,"volume":365.30999755859375},{"timestamp":1742373720000,"open":5.0266,"high":5.0271,"low":5.0265,"close":5.0266,"volume":239.85000610351562},{"timestamp":1742373780000,"open":5.0266,"high":5.0272,"low":5.0262,"close":5.0269,"volume":409.5899963378906},{"timestamp":1742373840000,"open":5.0269,"high":5.029,"low":5.0268,"close":5.0287,"volume":214.02000427246094},{"timestamp":1742373900000,"open":5.0285,"high":5.0293,"low":5.0283,"close":5.0292,"volume":217.7100067138672},{"timestamp":1742373960000,"open":5.0292,"high":5.0295,"low":5.0287,"close":5.0292,"volume":269.3699951171875},{"timestamp":1742374020000,"open":5.0291,"high":5.0294,"low":5.0289,"close":5.0291,"volume":143.91000366210938},{"timestamp":1742374080000,"open":5.0289,"high":5.0294,"low":5.0285,"close":5.0292,"volume":258.29998779296875},{"timestamp":1742374140000,"open":5.029,"high":5.0295,"low":5.0289,"close":5.0292,"volume":309.9599914550781},{"timestamp":1742374200000,"open":5.0291,"high":5.0294,"low":5.0286,"close":5.029,"volume":247.22999572753906},{"timestamp":1742374260000,"open":5.0289,"high":5.0292,"low":5.0286,"close":5.0291,"volume":225.08999633789062},{"timestamp":1742374320000,"open":5.0291,"high":5.0295,"low":5.029,"close":5.0293,"volume":273.05999755859375},{"timestamp":1742374380000,"open":5.0292,"high":5.0294,"low":5.0289,"close":5.0291,"volume":217.7100067138672},{"timestamp":1742374440000,"open":5.0289,"high":5.0296,"low":5.0289,"close":5.0296,"volume":217.7100067138672},{"timestamp":1742374500000,"open":5.0295,"high":5.0297,"low":5.0286,"close":5.0288,"volume":276.75},{"timestamp":1742374560000,"open":5.0289,"high":5.0291,"low":5.0287,"close":5.0291,"volume":177.1199951171875},{"timestamp":1742374620000,"open":5.0291,"high":5.0291,"low":5.0287,"close":5.0288,"volume":191.8800048828125},{"timestamp":1742374680000,"open":5.029,"high":5.0294,"low":5.0288,"close":5.0291,"volume":232.47000122070312},{"timestamp":1742374740000,"open":5.0289,"high":5.0296,"low":5.0289,"close":5.0291,"volume":295.20001220703125},{"timestamp":1742374800000,"open":5.029,"high":5.0294,"low":5.0286,"close":5.029,"volume":236.16000366210938},{"timestamp":1742374860000,"open":5.029,"high":5.0292,"low":5.0287,"close":5.029,"volume":236.16000366210938},{"timestamp":1742374920000,"open":5.029,"high":5.0291,"low":5.0285,"close":5.0287,"volume":273.05999755859375},{"timestamp":1742374980000,"open":5.0289,"high":5.0289,"low":5.0273,"close":5.0273,"volume":291.510009765625},{"timestamp":1742375040000,"open":5.0272,"high":5.0283,"low":5.027,"close":5.0282,"volume":232.47000122070312},{"timestamp":1742375100000,"open":5.0282,"high":5.0286,"low":5.028,"close":5.0285,"volume":254.61000061035156},{"timestamp":1742375160000,"open":5.0286,"high":5.0287,"low":5.0279,"close":5.0282,"volume":236.16000366210938},{"timestamp":1742375220000,"open":5.0285,"high":5.0287,"low":5.0279,"close":5.0281,"volume":317.3399963378906},{"timestamp":1742375280000,"open":5.0283,"high":5.0284,"low":5.0277,"close":5.0279,"volume":261.989990234375},{"timestamp":1742375340000,"open":5.0278,"high":5.0284,"low":5.0278,"close":5.0281,"volume":173.42999267578125},{"timestamp":1742375400000,"open":5.028,"high":5.0283,"low":5.0279,"close":5.0282,"volume":114.38999938964844},{"timestamp":1742375460000,"open":5.0281,"high":5.0287,"low":5.0275,"close":5.0279,"volume":258.29998779296875},{"timestamp":1742375520000,"open":5.0278,"high":5.028,"low":5.0275,"close":5.0277,"volume":199.25999450683594},{"timestamp":1742375580000,"open":5.0276,"high":5.0284,"low":5.0275,"close":5.0281,"volume":402.2099914550781},{"timestamp":1742375640000,"open":5.0282,"high":5.0284,"low":5.0273,"close":5.0275,"volume":339.4800109863281},{"timestamp":1742375700000,"open":5.0277,"high":5.0281,"low":5.0276,"close":5.0279,"volume":276.75},{"timestamp":1742375760000,"open":5.0281,"high":5.0281,"low":5.0276,"close":5.0278,"volume":328.4100036621094},{"timestamp":1742375820000,"open":5.0277,"high":5.028,"low":5.0273,"close":5.0277,"volume":291.510009765625},{"timestamp":1742375880000,"open":5.0276,"high":5.028,"low":5.0274,"close":5.0278,"volume":295.2900085449219},{"timestamp":1742375940000,"open":5.0278,"high":5.0279,"low":5.0271,"close":5.0271,"volume":262.69000244140625},{"timestamp":1742376000000,"open":5.0272,"high":5.0275,"low":5.0269,"close":5.0272,"volume":255.3000030517578},{"timestamp":1742376060000,"open":5.0273,"high":5.0278,"low":5.027,"close":5.0273,"volume":247.27000427246094},{"timestamp":1742376120000,"open":5.0273,"high":5.0276,"low":5.0272,"close":5.0274,"volume":162.36000061035156},{"timestamp":1742376180000,"open":5.0273,"high":5.0277,"low":5.0272,"close":5.0276,"volume":265.67999267578125},{"timestamp":1742376240000,"open":5.0274,"high":5.0276,"low":5.0271,"close":5.0271,"volume":217.7100067138672},{"timestamp":1742376300000,"open":5.027,"high":5.0272,"low":5.0266,"close":5.027,"volume":250.9199981689453},{"timestamp":1742376360000,"open":5.0271,"high":5.0274,"low":5.0269,"close":5.0271,"volume":265.67999267578125},{"timestamp":1742376420000,"open":5.0271,"high":5.0273,"low":5.0265,"close":5.0266,"volume":210.3300018310547},{"timestamp":1742376480000,"open":5.0266,"high":5.0269,"low":5.0261,"close":5.0261,"volume":162.36000061035156},{"timestamp":1742376540000,"open":5.0261,"high":5.0266,"low":5.0258,"close":5.0264,"volume":173.42999267578125},{"timestamp":1742376600000,"open":5.0265,"high":5.0266,"low":5.0257,"close":5.0257,"volume":269.3699951171875},{"timestamp":1742376660000,"open":5.0258,"high":5.0258,"low":5.0252,"close":5.0257,"volume":324.7200012207031},{"timestamp":1742376720000,"open":5.0257,"high":5.0259,"low":5.0252,"close":5.0255,"volume":402.2099914550781},{"timestamp":1742376780000,"open":5.0253,"high":5.0269,"low":5.0253,"close":5.0268,"volume":357.92999267578125},{"timestamp":1742376840000,"open":5.0265,"high":5.0269,"low":5.0259,"close":5.0262,"volume":210.3300018310547},{"timestamp":1742376900000,"open":5.0262,"high":5.0264,"low":5.0257,"close":5.0262,"volume":232.47000122070312},{"timestamp":1742376960000,"open":5.0259,"high":5.0267,"low":5.0259,"close":5.0263,"volume":291.510009765625},{"timestamp":1742377020000,"open":5.0264,"high":5.0265,"low":5.0258,"close":5.0261,"volume":276.75},{"timestamp":1742377080000,"open":5.026,"high":5.0262,"low":5.0252,"close":5.0254,"volume":250.9199981689453},{"timestamp":1742377140000,"open":5.0253,"high":5.0257,"low":5.0252,"close":5.0254,"volume":169.74000549316406},{"timestamp":1742377200000,"open":5.0254,"high":5.0257,"low":5.025,"close":5.0256,"volume":269.3699951171875},{"timestamp":1742377260000,"open":5.0256,"high":5.0257,"low":5.025,"close":5.0253,"volume":243.5399932861328},{"timestamp":1742377320000,"open":5.0254,"high":5.0256,"low":5.0252,"close":5.0255,"volume":188.19000244140625},{"timestamp":1742377380000,"open":5.0256,"high":5.0256,"low":5.0251,"close":5.0253,"volume":195.57000732421875},{"timestamp":1742377440000,"open":5.0252,"high":5.0262,"low":5.0252,"close":5.026,"volume":217.7100067138672},{"timestamp":1742377500000,"open":5.0259,"high":5.0262,"low":5.0254,"close":5.0258,"volume":103.31999969482422},{"timestamp":1742377560000,"open":5.026,"high":5.0263,"low":5.0257,"close":5.0259,"volume":121.7699966430664},{"timestamp":1742377620000,"open":5.0261,"high":5.0261,"low":5.0257,"close":5.0258,"volume":92.25},{"timestamp":1742377680000,"open":5.0258,"high":5.0262,"low":5.0257,"close":5.0258,"volume":110.69999694824219},{"timestamp":1742377740000,"open":5.0258,"high":5.0264,"low":5.0257,"close":5.0259,"volume":258.29998779296875},{"timestamp":1742377800000,"open":5.0258,"high":5.0261,"low":5.0257,"close":5.0259,"volume":221.39999389648438},{"timestamp":1742377860000,"open":5.0258,"high":5.0265,"low":5.0256,"close":5.0265,"volume":291.510009765625},{"timestamp":1742377920000,"open":5.0264,"high":5.0273,"low":5.0261,"close":5.0261,"volume":202.9499969482422},{"timestamp":1742377980000,"open":5.0261,"high":5.0265,"low":5.0259,"close":5.0261,"volume":298.8900146484375},{"timestamp":1742378040000,"open":5.026,"high":5.0266,"low":5.0258,"close":5.0261,"volume":365.30999755859375},{"timestamp":1742378100000,"open":5.0262,"high":5.0263,"low":5.0256,"close":5.026,"volume":439.1099853515625},{"timestamp":1742378160000,"open":5.0259,"high":5.0265,"low":5.0259,"close":5.0262,"volume":254.61000061035156},{"timestamp":1742378220000,"open":5.0261,"high":5.0265,"low":5.0254,"close":5.0262,"volume":280.44000244140625},{"timestamp":1742378280000,"open":5.0259,"high":5.0264,"low":5.0258,"close":5.0261,"volume":369},{"timestamp":1742378340000,"open":5.026,"high":5.0266,"low":5.0251,"close":5.0255,"volume":450.17999267578125},{"timestamp":1742378400000,"open":5.0251,"high":5.0262,"low":5.0251,"close":5.0255,"volume":516.5999755859375},{"timestamp":1742378460000,"open":5.0255,"high":5.0259,"low":5.0247,"close":5.025,"volume":907.739990234375},{"timestamp":1742378520000,"open":5.0253,"high":5.0256,"low":5.0246,"close":5.0251,"volume":1059.030029296875},{"timestamp":1742378580000,"open":5.0251,"high":5.0252,"low":5.0243,"close":5.0246,"volume":929.8800048828125},{"timestamp":1742378640000,"open":5.0248,"high":5.025,"low":5.0242,"close":5.0244,"volume":723.239990234375},{"timestamp":1742378700000,"open":5.0243,"high":5.0248,"low":5.0239,"close":5.0247,"volume":527.6699829101562},{"timestamp":1742378760000,"open":5.0247,"high":5.0249,"low":5.0239,"close":5.0245,"volume":608.8499755859375},{"timestamp":1742378820000,"open":5.0246,"high":5.025,"low":5.0241,"close":5.0244,"volume":778.5900268554688},{"timestamp":1742378880000,"open":5.0242,"high":5.0255,"low":5.0242,"close":5.0253,"volume":911.4299926757812},{"timestamp":1742378940000,"open":5.0252,"high":5.0259,"low":5.025,"close":5.0256,"volume":1003.6900024414062},{"timestamp":1742379000000,"open":5.0256,"high":5.0256,"low":5.0244,"close":5.025,"volume":1126.260009765625},{"timestamp":1742379060000,"open":5.0253,"high":5.0255,"low":5.0246,"close":5.0251,"volume":675.27001953125},{"timestamp":1742379120000,"open":5.0254,"high":5.0258,"low":5.0242,"close":5.0247,"volume":550.0900268554688},{"timestamp":1742379180000,"open":5.0245,"high":5.0254,"low":5.0242,"close":5.0253,"volume":822.8699951171875},{"timestamp":1742379240000,"open":5.0253,"high":5.0255,"low":5.0243,"close":5.0252,"volume":638.3699951171875},{"timestamp":1742379300000,"open":5.0252,"high":5.0258,"low":5.0252,"close":5.0253,"volume":405.8999938964844},{"timestamp":1742379360000,"open":5.0254,"high":5.0258,"low":5.0252,"close":5.0255,"volume":191.92999267578125},{"timestamp":1742379420000,"open":5.0256,"high":5.0256,"low":5.0253,"close":5.0254,"volume":269.3699951171875},{"timestamp":1742379480000,"open":5.0254,"high":5.0258,"low":5.0248,"close":5.0256,"volume":435.4200134277344},{"timestamp":1742379540000,"open":5.0256,"high":5.0259,"low":5.0253,"close":5.0258,"volume":247.22999572753906},{"timestamp":1742379600000,"open":5.0257,"high":5.026,"low":5.0247,"close":5.025,"volume":221.39999389648438},{"timestamp":1742379660000,"open":5.0251,"high":5.0256,"low":5.0242,"close":5.0248,"volume":656.8200073242188},{"timestamp":1742379720000,"open":5.0247,"high":5.025,"low":5.0239,"close":5.0241,"volume":483.3900146484375},{"timestamp":1742379780000,"open":5.0241,"high":5.0247,"low":5.0237,"close":5.0241,"volume":476.010009765625},{"timestamp":1742379840000,"open":5.024,"high":5.0243,"low":5.0239,"close":5.0242,"volume":221.39999389648438},{"timestamp":1742379900000,"open":5.0242,"high":5.0252,"low":5.024,"close":5.0248,"volume":335.7900085449219},{"timestamp":1742379960000,"open":5.0249,"high":5.0253,"low":5.0245,"close":5.0253,"volume":450.17999267578125},{"timestamp":1742380020000,"open":5.0253,"high":5.0253,"low":5.0246,"close":5.0248,"volume":258.29998779296875},{"timestamp":1742380080000,"open":5.0248,"high":5.0251,"low":5.0243,"close":5.0249,"volume":243.5399932861328},{"timestamp":1742380140000,"open":5.0249,"high":5.0254,"low":5.0244,"close":5.0248,"volume":487.0799865722656},{"timestamp":1742380200000,"open":5.0248,"high":5.0252,"low":5.0236,"close":5.0248,"volume":405.8999938964844},{"timestamp":1742380260000,"open":5.0246,"high":5.0251,"low":5.0244,"close":5.0249,"volume":335.7900085449219},{"timestamp":1742380320000,"open":5.0248,"high":5.0266,"low":5.0247,"close":5.0251,"volume":346.989990234375},{"timestamp":1742380380000,"open":5.0253,"high":5.0262,"low":5.025,"close":5.0254,"volume":302.5799865722656},{"timestamp":1742380440000,"open":5.0251,"high":5.0263,"low":5.0251,"close":5.026,"volume":280.45001220703125},{"timestamp":1742380500000,"open":5.0258,"high":5.0263,"low":5.0256,"close":5.0262,"volume":188.44000244140625},{"timestamp":1742380560000,"open":5.0259,"high":5.0262,"low":5.0255,"close":5.0261,"volume":122.0999984741211},{"timestamp":1742380620000,"open":5.026,"high":5.0263,"low":5.0257,"close":5.026,"volume":129.5},{"timestamp":1742380680000,"open":5.026,"high":5.0267,"low":5.0258,"close":5.0263,"volume":214.60000610351562},{"timestamp":1742380740000,"open":5.0263,"high":5.0264,"low":5.0259,"close":5.026,"volume":177.60000610351562},{"timestamp":1742380800000,"open":5.026,"high":5.0268,"low":5.0255,"close":5.0267,"volume":214.60000610351562},{"timestamp":1742380860000,"open":5.0267,"high":5.0268,"low":5.0264,"close":5.0265,"volume":148},{"timestamp":1742380920000,"open":5.0266,"high":5.0271,"low":5.0248,"close":5.025,"volume":236.8000030517578},{"timestamp":1742380980000,"open":5.0249,"high":5.0258,"low":5.0247,"close":5.0254,"volume":236.8000030517578},{"timestamp":1742381040000,"open":5.0257,"high":5.0262,"low":5.0254,"close":5.0257,"volume":336.70001220703125},{"timestamp":1742381100000,"open":5.0256,"high":5.0258,"low":5.0245,"close":5.0247,"volume":477.1400146484375},{"timestamp":1742381160000,"open":5.0245,"high":5.0257,"low":5.0245,"close":5.0253,"volume":188.6999969482422},{"timestamp":1742381220000,"open":5.0254,"high":5.026,"low":5.025,"close":5.0255,"volume":210.77000427246094},{"timestamp":1742381280000,"open":5.0254,"high":5.026,"low":5.0254,"close":5.0259,"volume":169.91000366210938},{"timestamp":1742381340000,"open":5.0258,"high":5.0262,"low":5.0257,"close":5.0258,"volume":228.77999877929688},{"timestamp":1742381400000,"open":5.0257,"high":5.0261,"low":5.0255,"close":5.0259,"volume":140.22000122070312},{"timestamp":1742381460000,"open":5.0262,"high":5.0263,"low":5.0256,"close":5.0257,"volume":188.19000244140625},{"timestamp":1742381520000,"open":5.0256,"high":5.0258,"low":5.0255,"close":5.0255,"volume":162.36000061035156},{"timestamp":1742381580000,"open":5.0257,"high":5.0258,"low":5.0254,"close":5.0257,"volume":151.2899932861328},{"timestamp":1742381640000,"open":5.0258,"high":5.0261,"low":5.0256,"close":5.0256,"volume":162.36000061035156},{"timestamp":1742381700000,"open":5.0257,"high":5.0258,"low":5.0253,"close":5.0257,"volume":147.60000610351562},{"timestamp":1742381760000,"open":5.0258,"high":5.0258,"low":5.0253,"close":5.0254,"volume":140.22000122070312},{"timestamp":1742381820000,"open":5.0256,"high":5.0258,"low":5.0252,"close":5.0258,"volume":309.9599914550781},{"timestamp":1742381880000,"open":5.0256,"high":5.0258,"low":5.0249,"close":5.0255,"volume":376.3800048828125},{"timestamp":1742381940000,"open":5.0257,"high":5.0257,"low":5.0254,"close":5.0255,"volume":243.5399932861328},{"timestamp":1742382000000,"open":5.0254,"high":5.0254,"low":5.025,"close":5.0254,"volume":132.83999633789062},{"timestamp":1742382060000,"open":5.0253,"high":5.0254,"low":5.025,"close":5.0251,"volume":195.57000732421875},{"timestamp":1742382120000,"open":5.0253,"high":5.0255,"low":5.025,"close":5.0253,"volume":151.2899932861328},{"timestamp":1742382180000,"open":5.0252,"high":5.0253,"low":5.0252,"close":5.0253,"volume":88.55999755859375},{"timestamp":1742382240000,"open":5.0251,"high":5.0256,"low":5.025,"close":5.025,"volume":184.5},{"timestamp":1742382300000,"open":5.025,"high":5.0253,"low":5.0249,"close":5.0249,"volume":151.2899932861328},{"timestamp":1742382360000,"open":5.025,"high":5.0252,"low":5.0245,"close":5.0247,"volume":214.5},{"timestamp":1742382420000,"open":5.0248,"high":5.0251,"low":5.0242,"close":5.0247,"volume":266.3999938964844},{"timestamp":1742382480000,"open":5.0246,"high":5.0247,"low":5.0244,"close":5.0246,"volume":166.24000549316406},{"timestamp":1742382540000,"open":5.0243,"high":5.0251,"low":5.0243,"close":5.0246,"volume":114.51000213623047},{"timestamp":1742382600000,"open":5.0247,"high":5.0249,"low":5.0245,"close":5.0246,"volume":136.6300048828125},{"timestamp":1742382660000,"open":5.0248,"high":5.0252,"low":5.0246,"close":5.0247,"volume":228.77999877929688},{"timestamp":1742382720000,"open":5.0248,"high":5.0248,"low":5.0241,"close":5.0244,"volume":132.83999633789062},{"timestamp":1742382780000,"open":5.0244,"high":5.0248,"low":5.0241,"close":5.0246,"volume":199.25999450683594},{"timestamp":1742382840000,"open":5.0248,"high":5.0252,"low":5.0244,"close":5.0249,"volume":177.1199951171875},{"timestamp":1742382900000,"open":5.025,"high":5.0252,"low":5.0247,"close":5.0251,"volume":95.94000244140625},{"timestamp":1742382960000,"open":5.0252,"high":5.0254,"low":5.0245,"close":5.0246,"volume":217.7100067138672},{"timestamp":1742383020000,"open":5.0247,"high":5.025,"low":5.0246,"close":5.0247,"volume":110.69999694824219},{"timestamp":1742383080000,"open":5.0247,"high":5.025,"low":5.0245,"close":5.0245,"volume":129.14999389648438},{"timestamp":1742383140000,"open":5.0245,"high":5.0246,"low":5.0242,"close":5.0245,"volume":184.5},{"timestamp":1742383200000,"open":5.0243,"high":5.0248,"low":5.0243,"close":5.0245,"volume":217.82000732421875},{"timestamp":1742383260000,"open":5.0245,"high":5.0247,"low":5.0244,"close":5.0244,"volume":88.55999755859375},{"timestamp":1742383320000,"open":5.0246,"high":5.0246,"low":5.0242,"close":5.0246,"volume":148},{"timestamp":1742383380000,"open":5.0245,"high":5.025,"low":5.0241,"close":5.0243,"volume":217.72000122070312},{"timestamp":1742383440000,"open":5.0242,"high":5.0246,"low":5.0242,"close":5.0244,"volume":107.01000213623047},{"timestamp":1742383500000,"open":5.0243,"high":5.0244,"low":5.0239,"close":5.0239,"volume":136.52999877929688},{"timestamp":1742383560000,"open":5.0241,"high":5.0243,"low":5.0239,"close":5.0241,"volume":140.22000122070312},{"timestamp":1742383620000,"open":5.0241,"high":5.0243,"low":5.024,"close":5.024,"volume":121.7699966430664},{"timestamp":1742383680000,"open":5.0242,"high":5.0243,"low":5.0239,"close":5.0241,"volume":132.83999633789062},{"timestamp":1742383740000,"open":5.024,"high":5.0243,"low":5.0239,"close":5.024,"volume":136.52999877929688},{"timestamp":1742383800000,"open":5.024,"high":5.0243,"low":5.0239,"close":5.024,"volume":147.60000610351562},{"timestamp":1742383860000,"open":5.0241,"high":5.0242,"low":5.0239,"close":5.0241,"volume":73.80000305175781},{"timestamp":1742383920000,"open":5.0242,"high":5.0244,"low":5.024,"close":5.0242,"volume":110.69999694824219},{"timestamp":1742383980000,"open":5.024,"high":5.0243,"low":5.024,"close":5.0241,"volume":129.14999389648438},{"timestamp":1742384040000,"open":5.024,"high":5.0245,"low":5.0239,"close":5.0241,"volume":387.45001220703125},{"timestamp":1742384100000,"open":5.0242,"high":5.0249,"low":5.0238,"close":5.0246,"volume":228.77999877929688},{"timestamp":1742384160000,"open":5.0247,"high":5.0255,"low":5.0245,"close":5.0251,"volume":162.36000061035156},{"timestamp":1742384220000,"open":5.0251,"high":5.0254,"low":5.0248,"close":5.0251,"volume":169.74000549316406},{"timestamp":1742384280000,"open":5.0252,"high":5.0255,"low":5.0246,"close":5.025,"volume":169.74000549316406},{"timestamp":1742384340000,"open":5.025,"high":5.0251,"low":5.0245,"close":5.0248,"volume":151.2899932861328},{"timestamp":1742384400000,"open":5.0249,"high":5.0252,"low":5.0247,"close":5.0249,"volume":232.47000122070312},{"timestamp":1742384460000,"open":5.0249,"high":5.0252,"low":5.0247,"close":5.0249,"volume":339.4800109863281},{"timestamp":1742384520000,"open":5.0249,"high":5.0251,"low":5.0246,"close":5.025,"volume":173.42999267578125},{"timestamp":1742384580000,"open":5.0251,"high":5.0252,"low":5.0249,"close":5.025,"volume":95.94000244140625},{"timestamp":1742384640000,"open":5.0252,"high":5.0255,"low":5.0248,"close":5.025,"volume":195.57000732421875},{"timestamp":1742384700000,"open":5.0248,"high":5.0252,"low":5.0245,"close":5.0248,"volume":158.6699981689453},{"timestamp":1742384760000,"open":5.0248,"high":5.0251,"low":5.0246,"close":5.0248,"volume":177.1199951171875},{"timestamp":1742384820000,"open":5.0251,"high":5.0251,"low":5.0247,"close":5.0249,"volume":140.22000122070312},{"timestamp":1742384880000,"open":5.0249,"high":5.025,"low":5.0248,"close":5.025,"volume":51.65999984741211},{"timestamp":1742384940000,"open":5.025,"high":5.0251,"low":5.0248,"close":5.025,"volume":73.80000305175781},{"timestamp":1742385000000,"open":5.025,"high":5.0253,"low":5.0247,"close":5.025,"volume":136.52999877929688},{"timestamp":1742385060000,"open":5.0248,"high":5.0252,"low":5.0244,"close":5.0245,"volume":173.42999267578125},{"timestamp":1742385120000,"open":5.0244,"high":5.0249,"low":5.024,"close":5.0242,"volume":169.74000549316406},{"timestamp":1742385180000,"open":5.024,"high":5.0247,"low":5.024,"close":5.0247,"volume":143.91000366210938},{"timestamp":1742385240000,"open":5.0249,"high":5.0256,"low":5.0244,"close":5.0252,"volume":136.52999877929688},{"timestamp":1742385300000,"open":5.0252,"high":5.0255,"low":5.0247,"close":5.0252,"volume":169.74000549316406},{"timestamp":1742385360000,"open":5.0255,"high":5.0257,"low":5.0239,"close":5.0251,"volume":520.2899780273438},{"timestamp":1742385420000,"open":5.0252,"high":5.0259,"low":5.0246,"close":5.0251,"volume":476.010009765625},{"timestamp":1742385480000,"open":5.0251,"high":5.0255,"low":5.025,"close":5.0253,"volume":302.5799865722656},{"timestamp":1742385540000,"open":5.0253,"high":5.0256,"low":5.0252,"close":5.0252,"volume":129.14999389648438},{"timestamp":1742385600000,"open":5.0253,"high":5.0258,"low":5.0248,"close":5.025,"volume":250.9199981689453},{"timestamp":1742385660000,"open":5.025,"high":5.0256,"low":5.0247,"close":5.0249,"volume":254.61000061035156},{"timestamp":1742385720000,"open":5.0251,"high":5.0255,"low":5.0248,"close":5.025,"volume":239.85000610351562},{"timestamp":1742385780000,"open":5.0249,"high":5.0255,"low":5.0249,"close":5.025,"volume":214.02000427246094},{"timestamp":1742385840000,"open":5.0251,"high":5.0256,"low":5.0248,"close":5.0249,"volume":254.61000061035156},{"timestamp":1742385900000,"open":5.0249,"high":5.0253,"low":5.0247,"close":5.0249,"volume":354.239990234375},{"timestamp":1742385960000,"open":5.0251,"high":5.0253,"low":5.0247,"close":5.0247,"volume":228.77999877929688},{"timestamp":1742386020000,"open":5.0248,"high":5.0251,"low":5.0246,"close":5.0249,"volume":177.1199951171875},{"timestamp":1742386080000,"open":5.0251,"high":5.0252,"low":5.0247,"close":5.0247,"volume":188.19000244140625},{"timestamp":1742386140000,"open":5.0251,"high":5.0253,"low":5.0245,"close":5.025,"volume":291.510009765625},{"timestamp":1742386200000,"open":5.025,"high":5.0254,"low":5.0246,"close":5.0248,"volume":184.5},{"timestamp":1742386260000,"open":5.025,"high":5.0254,"low":5.024,"close":5.0243,"volume":258.29998779296875},{"timestamp":1742386320000,"open":5.0244,"high":5.025,"low":5.024,"close":5.0241,"volume":250.9199981689453},{"timestamp":1742386380000,"open":5.024,"high":5.0243,"low":5.0239,"close":5.0241,"volume":254.61000061035156},{"timestamp":1742386440000,"open":5.0243,"high":5.0245,"low":5.0241,"close":5.0242,"volume":132.83999633789062},{"timestamp":1742386500000,"open":5.0244,"high":5.0247,"low":5.024,"close":5.0243,"volume":206.63999938964844},{"timestamp":1742386560000,"open":5.0242,"high":5.0243,"low":5.024,"close":5.0242,"volume":184.5},{"timestamp":1742386620000,"open":5.024,"high":5.0243,"low":5.0239,"close":5.024,"volume":151.2899932861328},{"timestamp":1742386680000,"open":5.0239,"high":5.0244,"low":5.0239,"close":5.0241,"volume":177.1199951171875},{"timestamp":1742386740000,"open":5.0241,"high":5.0243,"low":5.0236,"close":5.0237,"volume":306.2699890136719},{"timestamp":1742386800000,"open":5.0237,"high":5.0242,"low":5.0236,"close":5.0239,"volume":254.61000061035156},{"timestamp":1742386860000,"open":5.0239,"high":5.024,"low":5.0227,"close":5.0232,"volume":295.20001220703125},{"timestamp":1742386920000,"open":5.023,"high":5.0233,"low":5.0228,"close":5.023,"volume":166.0500030517578},{"timestamp":1742386980000,"open":5.023,"high":5.0232,"low":5.0227,"close":5.0229,"volume":147.60000610351562},{"timestamp":1742387040000,"open":5.0227,"high":5.023,"low":5.0227,"close":5.0227,"volume":199.25999450683594},{"timestamp":1742387100000,"open":5.0227,"high":5.0232,"low":5.0224,"close":5.0227,"volume":228.77999877929688},{"timestamp":1742387160000,"open":5.0227,"high":5.0227,"low":5.0211,"close":5.0216,"volume":357.92999267578125},{"timestamp":1742387220000,"open":5.0218,"high":5.0222,"low":5.0214,"close":5.0217,"volume":332.1000061035156},{"timestamp":1742387280000,"open":5.0218,"high":5.0219,"low":5.0212,"close":5.0215,"volume":387.45001220703125},{"timestamp":1742387340000,"open":5.0216,"high":5.0218,"low":5.0212,"close":5.0213,"volume":214.02000427246094},{"timestamp":1742387400000,"open":5.0214,"high":5.0216,"low":5.0201,"close":5.0201,"volume":250.9199981689453},{"timestamp":1742387460000,"open":5.0201,"high":5.0204,"low":5.0201,"close":5.0202,"volume":202.9499969482422},{"timestamp":1742387520000,"open":5.0204,"high":5.0207,"low":5.02,"close":5.0205,"volume":199.25999450683594},{"timestamp":1742387580000,"open":5.0205,"high":5.021,"low":5.0203,"close":5.0205,"volume":287.82000732421875},{"timestamp":1742387640000,"open":5.0206,"high":5.0208,"low":5.0203,"close":5.0204,"volume":177.1199951171875},{"timestamp":1742387700000,"open":5.0204,"high":5.021,"low":5.02,"close":5.0204,"volume":228.77999877929688},{"timestamp":1742387760000,"open":5.0204,"high":5.0207,"low":5.0202,"close":5.0204,"volume":118.08000183105469},{"timestamp":1742387820000,"open":5.0207,"high":5.0208,"low":5.02,"close":5.0203,"volume":228.77999877929688},{"timestamp":1742387880000,"open":5.0202,"high":5.0205,"low":5.0201,"close":5.0203,"volume":173.42999267578125},{"timestamp":1742387940000,"open":5.0203,"high":5.0206,"low":5.0202,"close":5.0205,"volume":136.52999877929688},{"timestamp":1742388000000,"open":5.0206,"high":5.0208,"low":5.0203,"close":5.0205,"volume":265.67999267578125},{"timestamp":1742388060000,"open":5.0207,"high":5.0209,"low":5.0202,"close":5.0203,"volume":250.9199981689453},{"timestamp":1742388120000,"open":5.0204,"high":5.0206,"low":5.0201,"close":5.0202,"volume":228.77999877929688},{"timestamp":1742388180000,"open":5.0203,"high":5.0206,"low":5.0203,"close":5.0204,"volume":177.1199951171875},{"timestamp":1742388240000,"open":5.0203,"high":5.0206,"low":5.0201,"close":5.0202,"volume":188.19000244140625},{"timestamp":1742388300000,"open":5.0203,"high":5.0205,"low":5.0199,"close":5.0204,"volume":173.42999267578125},{"timestamp":1742388360000,"open":5.0204,"high":5.0205,"low":5.0199,"close":5.0202,"volume":199.25999450683594},{"timestamp":1742388420000,"open":5.0202,"high":5.0206,"low":5.0201,"close":5.0203,"volume":191.8800048828125},{"timestamp":1742388480000,"open":5.0202,"high":5.0204,"low":5.0195,"close":5.02,"volume":188.19000244140625},{"timestamp":1742388540000,"open":5.0199,"high":5.0204,"low":5.0195,"close":5.0203,"volume":232.47000122070312},{"timestamp":1742388600000,"open":5.0199,"high":5.0204,"low":5.0197,"close":5.0198,"volume":261.989990234375},{"timestamp":1742388660000,"open":5.0199,"high":5.0206,"low":5.0197,"close":5.0204,"volume":261.989990234375},{"timestamp":1742388720000,"open":5.0203,"high":5.0205,"low":5.0197,"close":5.0202,"volume":232.47000122070312},{"timestamp":1742388780000,"open":5.0201,"high":5.0205,"low":5.0201,"close":5.0203,"volume":147.60000610351562},{"timestamp":1742388840000,"open":5.0204,"high":5.0207,"low":5.0202,"close":5.0205,"volume":158.6699981689453},{"timestamp":1742388900000,"open":5.0202,"high":5.0208,"low":5.0202,"close":5.0205,"volume":365.30999755859375},{"timestamp":1742388960000,"open":5.0205,"high":5.0208,"low":5.0203,"close":5.0206,"volume":372.69000244140625},{"timestamp":1742389020000,"open":5.0205,"high":5.0206,"low":5.02,"close":5.0203,"volume":343.1700134277344},{"timestamp":1742389080000,"open":5.0205,"high":5.0208,"low":5.0201,"close":5.0205,"volume":258.29998779296875},{"timestamp":1742389140000,"open":5.0205,"high":5.0207,"low":5.0201,"close":5.0204,"volume":247.22999572753906},{"timestamp":1742389200000,"open":5.0203,"high":5.0208,"low":5.02,"close":5.0204,"volume":302.5799865722656},{"timestamp":1742389260000,"open":5.0203,"high":5.0207,"low":5.0197,"close":5.0197,"volume":298.8900146484375},{"timestamp":1742389320000,"open":5.02,"high":5.0206,"low":5.0198,"close":5.0199,"volume":202.9499969482422},{"timestamp":1742389380000,"open":5.0198,"high":5.0211,"low":5.0196,"close":5.0204,"volume":332.1000061035156},{"timestamp":1742389440000,"open":5.0203,"high":5.0205,"low":5.0178,"close":5.0179,"volume":191.8800048828125},{"timestamp":1742389500000,"open":5.0178,"high":5.0182,"low":5.0174,"close":5.0175,"volume":180.80999755859375},{"timestamp":1742389560000,"open":5.0174,"high":5.0191,"low":5.0172,"close":5.0189,"volume":261.989990234375},{"timestamp":1742389620000,"open":5.019,"high":5.02,"low":5.0189,"close":5.0198,"volume":166.0500030517578},{"timestamp":1742389680000,"open":5.0198,"high":5.0202,"low":5.0195,"close":5.0198,"volume":287.82000732421875},{"timestamp":1742389740000,"open":5.0198,"high":5.02,"low":5.0191,"close":5.0192,"volume":221.57000732421875},{"timestamp":1742389800000,"open":5.0193,"high":5.0196,"low":5.0192,"close":5.0193,"volume":225.08999633789062},{"timestamp":1742389860000,"open":5.0197,"high":5.0197,"low":5.0187,"close":5.0194,"volume":247.22999572753906},{"timestamp":1742389920000,"open":5.0194,"high":5.0196,"low":5.019,"close":5.0195,"volume":236.16000366210938},{"timestamp":1742389980000,"open":5.0195,"high":5.0198,"low":5.0187,"close":5.0193,"volume":239.85000610351562},{"timestamp":1742390040000,"open":5.0195,"high":5.0199,"low":5.0192,"close":5.0198,"volume":243.5500030517578},{"timestamp":1742390100000,"open":5.0198,"high":5.02,"low":5.0195,"close":5.0198,"volume":132.83999633789062},{"timestamp":1742390160000,"open":5.0199,"high":5.0201,"low":5.0196,"close":5.0198,"volume":121.7699966430664},{"timestamp":1742390220000,"open":5.0198,"high":5.0201,"low":5.0196,"close":5.0199,"volume":121.7699966430664},{"timestamp":1742390280000,"open":5.0198,"high":5.0202,"low":5.0198,"close":5.0201,"volume":180.80999755859375},{"timestamp":1742390340000,"open":5.0201,"high":5.0203,"low":5.0199,"close":5.0201,"volume":254.61000061035156},{"timestamp":1742390400000,"open":5.0202,"high":5.0204,"low":5.02,"close":5.0203,"volume":147.69000244140625},{"timestamp":1742390460000,"open":5.0202,"high":5.0205,"low":5.0197,"close":5.0199,"volume":255.3000030517578},{"timestamp":1742390520000,"open":5.02,"high":5.0201,"low":5.0196,"close":5.0198,"volume":210.89999389648438},{"timestamp":1742390580000,"open":5.0199,"high":5.0204,"low":5.0198,"close":5.02,"volume":247.89999389648438},{"timestamp":1742390640000,"open":5.02,"high":5.02,"low":5.0197,"close":5.0199,"volume":111},{"timestamp":1742390700000,"open":5.0201,"high":5.0204,"low":5.0198,"close":5.02,"volume":136.8800048828125},{"timestamp":1742390760000,"open":5.0199,"high":5.0204,"low":5.0196,"close":5.0198,"volume":225.25999450683594},{"timestamp":1742390820000,"open":5.0199,"high":5.0199,"low":5.0193,"close":5.0195,"volume":177.1199951171875},{"timestamp":1742390880000,"open":5.0194,"high":5.0196,"low":5.0193,"close":5.0195,"volume":199.5500030517578},{"timestamp":1742390940000,"open":5.0195,"high":5.0197,"low":5.0192,"close":5.0193,"volume":255.3000030517578},{"timestamp":1742391000000,"open":5.0194,"high":5.0202,"low":5.017,"close":5.0199,"volume":289.2300109863281},{"timestamp":1742391060000,"open":5.0199,"high":5.0201,"low":5.0195,"close":5.0198,"volume":273.32000732421875},{"timestamp":1742391120000,"open":5.0198,"high":5.0199,"low":5.0196,"close":5.0197,"volume":177.1199951171875},{"timestamp":1742391180000,"open":5.0199,"high":5.0206,"low":5.0197,"close":5.0202,"volume":276.75},{"timestamp":1742391240000,"open":5.0201,"high":5.0203,"low":5.0193,"close":5.0195,"volume":228.77999877929688},{"timestamp":1742391300000,"open":5.0194,"high":5.0196,"low":5.0193,"close":5.0194,"volume":154.97999572753906},{"timestamp":1742391360000,"open":5.0194,"high":5.0201,"low":5.0194,"close":5.0199,"volume":173.42999267578125},{"timestamp":1742391420000,"open":5.0199,"high":5.02,"low":5.0195,"close":5.02,"volume":107.01000213623047},{"timestamp":1742391480000,"open":5.0201,"high":5.0211,"low":5.0199,"close":5.021,"volume":162.42999267578125},{"timestamp":1742391540000,"open":5.021,"high":5.0215,"low":5.0204,"close":5.0211,"volume":177.52000427246094},{"timestamp":1742391600000,"open":5.0212,"high":5.0216,"low":5.0208,"close":5.0211,"volume":298.95001220703125},{"timestamp":1742391660000,"open":5.0212,"high":5.0215,"low":5.0209,"close":5.0212,"volume":424.3500061035156},{"timestamp":1742391720000,"open":5.0212,"high":5.0218,"low":5.0211,"close":5.0213,"volume":302.5799865722656},{"timestamp":1742391780000,"open":5.0214,"high":5.0218,"low":5.0212,"close":5.0216,"volume":195.57000732421875},{"timestamp":1742391840000,"open":5.0215,"high":5.0217,"low":5.0209,"close":5.0211,"volume":188.19000244140625},{"timestamp":1742391900000,"open":5.021,"high":5.0214,"low":5.0207,"close":5.0208,"volume":228.77999877929688},{"timestamp":1742391960000,"open":5.0208,"high":5.0212,"low":5.0207,"close":5.0211,"volume":265.8999938964844},{"timestamp":1742392020000,"open":5.0212,"high":5.0213,"low":5.0208,"close":5.021,"volume":250.9199981689453},{"timestamp":1742392080000,"open":5.021,"high":5.0218,"low":5.021,"close":5.0217,"volume":254.6699981689453},{"timestamp":1742392140000,"open":5.0218,"high":5.0227,"low":5.0217,"close":5.0225,"volume":240.07000732421875},{"timestamp":1742392200000,"open":5.0225,"high":5.0227,"low":5.022,"close":5.0224,"volume":199.5},{"timestamp":1742392260000,"open":5.0224,"high":5.0228,"low":5.0222,"close":5.0225,"volume":188.6699981689453},{"timestamp":1742392320000,"open":5.0224,"high":5.0226,"low":5.0221,"close":5.0223,"volume":233.10000610351562},{"timestamp":1742392380000,"open":5.0222,"high":5.0227,"low":5.0222,"close":5.0224,"volume":233.10000610351562},{"timestamp":1742392440000,"open":5.0226,"high":5.023,"low":5.0224,"close":5.0227,"volume":296},{"timestamp":1742392500000,"open":5.0228,"high":5.0231,"low":5.0225,"close":5.0227,"volume":307.1000061035156},{"timestamp":1742392560000,"open":5.0229,"high":5.0237,"low":5.0227,"close":5.0229,"volume":318.20001220703125},{"timestamp":1742392620000,"open":5.0229,"high":5.0233,"low":5.022,"close":5.022,"volume":299.6000061035156},{"timestamp":1742392680000,"open":5.0221,"high":5.0225,"low":5.0214,"close":5.0223,"volume":262.70001220703125},{"timestamp":1742392740000,"open":5.0223,"high":5.0226,"low":5.0221,"close":5.0223,"volume":218.3000030517578},{"timestamp":1742392800000,"open":5.0224,"high":5.0227,"low":5.0218,"close":5.0219,"volume":270.1000061035156},{"timestamp":1742392860000,"open":5.0218,"high":5.0222,"low":5.0207,"close":5.0208,"volume":199.8000030517578},{"timestamp":1742392920000,"open":5.0207,"high":5.0209,"low":5.02,"close":5.0201,"volume":236.6999969482422},{"timestamp":1742392980000,"open":5.0203,"high":5.0204,"low":5.0201,"close":5.0201,"volume":121.79000091552734},{"timestamp":1742393040000,"open":5.0201,"high":5.0205,"low":5.0199,"close":5.0201,"volume":154.97999572753906},{"timestamp":1742393100000,"open":5.0204,"high":5.0204,"low":5.02,"close":5.0202,"volume":173.42999267578125},{"timestamp":1742393160000,"open":5.0202,"high":5.0205,"low":5.02,"close":5.0202,"volume":180.89999389648438},{"timestamp":1742393220000,"open":5.0201,"high":5.0204,"low":5.0193,"close":5.0203,"volume":195.60000610351562},{"timestamp":1742393280000,"open":5.0203,"high":5.0204,"low":5.0201,"close":5.0203,"volume":170.14999389648438},{"timestamp":1742393340000,"open":5.0202,"high":5.0209,"low":5.0201,"close":5.0204,"volume":166.5},{"timestamp":1742393400000,"open":5.0205,"high":5.0209,"low":5.0203,"close":5.0204,"volume":199.41000366210938},{"timestamp":1742393460000,"open":5.0204,"high":5.0207,"low":5.0202,"close":5.0206,"volume":129.27000427246094},{"timestamp":1742393520000,"open":5.0206,"high":5.0209,"low":5.0203,"close":5.0204,"volume":203.4499969482422},{"timestamp":1742393580000,"open":5.0206,"high":5.0206,"low":5.0202,"close":5.0203,"volume":266.3999938964844},{"timestamp":1742393640000,"open":5.0202,"high":5.0205,"low":5.0201,"close":5.0202,"volume":203.38999938964844},{"timestamp":1742393700000,"open":5.0204,"high":5.0205,"low":5.0202,"close":5.0204,"volume":199.2899932861328},{"timestamp":1742393760000,"open":5.0204,"high":5.0206,"low":5.0193,"close":5.0193,"volume":184.5},{"timestamp":1742393820000,"open":5.0192,"high":5.0203,"low":5.019,"close":5.0194,"volume":324.7200012207031},{"timestamp":1742393880000,"open":5.0192,"high":5.0196,"low":5.0191,"close":5.0194,"volume":199.25999450683594},{"timestamp":1742393940000,"open":5.0194,"high":5.0195,"low":5.0183,"close":5.0186,"volume":221.39999389648438},{"timestamp":1742394000000,"open":5.0185,"high":5.0187,"low":5.0179,"close":5.0181,"volume":284.1499938964844},{"timestamp":1742394060000,"open":5.0181,"high":5.0184,"low":5.0177,"close":5.018,"volume":399.6000061035156},{"timestamp":1742394120000,"open":5.0182,"high":5.0184,"low":5.0177,"close":5.0182,"volume":247.74000549316406},{"timestamp":1742394180000,"open":5.0183,"high":5.0188,"low":5.0178,"close":5.0188,"volume":206.8300018310547},{"timestamp":1742394240000,"open":5.0189,"high":5.0191,"low":5.0187,"close":5.0189,"volume":181},{"timestamp":1742394300000,"open":5.0191,"high":5.0194,"low":5.0187,"close":5.0191,"volume":299.0799865722656},{"timestamp":1742394360000,"open":5.0191,"high":5.0197,"low":5.0187,"close":5.0196,"volume":221.39999389648438},{"timestamp":1742394420000,"open":5.0197,"high":5.0197,"low":5.0193,"close":5.0194,"volume":154.97999572753906},{"timestamp":1742394480000,"open":5.0194,"high":5.02,"low":5.0192,"close":5.0197,"volume":287.82000732421875},{"timestamp":1742394540000,"open":5.0197,"high":5.0202,"low":5.0193,"close":5.0199,"volume":306.2699890136719},{"timestamp":1742394600000,"open":5.0201,"high":5.0204,"low":5.0197,"close":5.0199,"volume":250.9199981689453},{"timestamp":1742394660000,"open":5.0199,"high":5.0204,"low":5.0197,"close":5.0199,"volume":158.6699981689453},{"timestamp":1742394720000,"open":5.0201,"high":5.0203,"low":5.0197,"close":5.02,"volume":121.7699966430664},{"timestamp":1742394780000,"open":5.0199,"high":5.0202,"low":5.0198,"close":5.0199,"volume":129.14999389648438},{"timestamp":1742394840000,"open":5.0201,"high":5.0201,"low":5.0197,"close":5.0199,"volume":166.19000244140625},{"timestamp":1742394900000,"open":5.0199,"high":5.0203,"low":5.0197,"close":5.0199,"volume":169.9600067138672},{"timestamp":1742394960000,"open":5.0202,"high":5.0202,"low":5.0189,"close":5.0194,"volume":177.25999450683594},{"timestamp":1742395020000,"open":5.0194,"high":5.02,"low":5.019,"close":5.0193,"volume":114.6500015258789},{"timestamp":1742395080000,"open":5.0194,"high":5.0194,"low":5.019,"close":5.0193,"volume":77.69000244140625},{"timestamp":1742395140000,"open":5.0193,"high":5.0194,"low":5.019,"close":5.0194,"volume":62.900001525878906},{"timestamp":1742395200000,"open":5.0191,"high":5.0193,"low":5.0189,"close":5.019,"volume":103.5999984741211},{"timestamp":1742395260000,"open":5.019,"high":5.0195,"low":5.0189,"close":5.0194,"volume":103.5999984741211},{"timestamp":1742395320000,"open":5.0195,"high":5.0196,"low":5.0192,"close":5.0192,"volume":151.6999969482422},{"timestamp":1742395380000,"open":5.0193,"high":5.0195,"low":5.0189,"close":5.0191,"volume":181.27999877929688},{"timestamp":1742395440000,"open":5.0192,"high":5.0194,"low":5.0188,"close":5.0192,"volume":151.4600067138672},{"timestamp":1742395500000,"open":5.0193,"high":5.0193,"low":5.019,"close":5.0191,"volume":99.87999725341797},{"timestamp":1742395560000,"open":5.0191,"high":5.0195,"low":5.0188,"close":5.0193,"volume":133.1999969482422},{"timestamp":1742395620000,"open":5.0193,"high":5.0195,"low":5.0191,"close":5.0194,"volume":148},{"timestamp":1742395680000,"open":5.0192,"high":5.0196,"low":5.0192,"close":5.0192,"volume":173.89999389648438},{"timestamp":1742395740000,"open":5.0193,"high":5.0197,"low":5.0191,"close":5.0195,"volume":173.89999389648438},{"timestamp":1742395800000,"open":5.0194,"high":5.0196,"low":5.0192,"close":5.0194,"volume":122.0999984741211},{"timestamp":1742395860000,"open":5.0194,"high":5.0195,"low":5.0191,"close":5.0194,"volume":125.80000305175781},{"timestamp":1742395920000,"open":5.0194,"high":5.0202,"low":5.019,"close":5.0197,"volume":314.5},{"timestamp":1742395980000,"open":5.0195,"high":5.0203,"low":5.0192,"close":5.0195,"volume":292.29998779296875},{"timestamp":1742396040000,"open":5.0194,"high":5.0198,"low":5.0192,"close":5.0194,"volume":259},{"timestamp":1742396100000,"open":5.0196,"high":5.0199,"low":5.0187,"close":5.0189,"volume":266.3999938964844},{"timestamp":1742396160000,"open":5.0189,"high":5.019,"low":5.0178,"close":5.0189,"volume":225.6999969482422},{"timestamp":1742396220000,"open":5.0191,"high":5.0194,"low":5.0187,"close":5.019,"volume":247.89999389648438},{"timestamp":1742396280000,"open":5.019,"high":5.0191,"low":5.0186,"close":5.0187,"volume":177.60000610351562},{"timestamp":1742396340000,"open":5.0186,"high":5.0192,"low":5.0186,"close":5.0189,"volume":325.6000061035156},{"timestamp":1742396400000,"open":5.019,"high":5.0193,"low":5.0186,"close":5.019,"volume":166.5},{"timestamp":1742396460000,"open":5.0189,"high":5.0191,"low":5.0188,"close":5.019,"volume":111},{"timestamp":1742396520000,"open":5.0189,"high":5.0191,"low":5.0187,"close":5.0189,"volume":177.60000610351562},{"timestamp":1742396580000,"open":5.0189,"high":5.0193,"low":5.0188,"close":5.019,"volume":133.1999969482422},{"timestamp":1742396640000,"open":5.0191,"high":5.0191,"low":5.0189,"close":5.0191,"volume":74},{"timestamp":1742396700000,"open":5.0189,"high":5.0193,"low":5.0189,"close":5.0193,"volume":196.10000610351562},{"timestamp":1742396760000,"open":5.0192,"high":5.0195,"low":5.019,"close":5.0191,"volume":210.89999389648438},{"timestamp":1742396820000,"open":5.019,"high":5.0196,"low":5.0187,"close":5.0193,"volume":162.8000030517578},{"timestamp":1742396880000,"open":5.0194,"high":5.0195,"low":5.0191,"close":5.0194,"volume":125.80000305175781},{"timestamp":1742396940000,"open":5.0194,"high":5.0194,"low":5.0191,"close":5.0194,"volume":125.80000305175781},{"timestamp":1742397000000,"open":5.0191,"high":5.0194,"low":5.0191,"close":5.0193,"volume":114.69999694824219},{"timestamp":1742397060000,"open":5.0192,"high":5.0202,"low":5.0192,"close":5.0194,"volume":148},{"timestamp":1742397120000,"open":5.0194,"high":5.0197,"low":5.0191,"close":5.0193,"volume":188.6999969482422},{"timestamp":1742397180000,"open":5.0192,"high":5.0196,"low":5.0192,"close":5.0193,"volume":159.10000610351562},{"timestamp":1742397240000,"open":5.0192,"high":5.0197,"low":5.0192,"close":5.0196,"volume":144.3000030517578},{"timestamp":1742397300000,"open":5.0195,"high":5.0201,"low":5.0193,"close":5.02,"volume":173.89999389648438},{"timestamp":1742397360000,"open":5.0199,"high":5.0202,"low":5.0198,"close":5.0201,"volume":214.60000610351562},{"timestamp":1742397420000,"open":5.0201,"high":5.0207,"low":5.02,"close":5.0204,"volume":233.10000610351562},{"timestamp":1742397480000,"open":5.0204,"high":5.0213,"low":5.0201,"close":5.0211,"volume":336.70001220703125},{"timestamp":1742397540000,"open":5.0212,"high":5.0214,"low":5.0209,"close":5.0213,"volume":373.70001220703125},{"timestamp":1742397600000,"open":5.0212,"high":5.0216,"low":5.0211,"close":5.0212,"volume":203.5},{"timestamp":1742397660000,"open":5.0209,"high":5.0212,"low":5.0205,"close":5.0206,"volume":107.30000305175781},{"timestamp":1742397720000,"open":5.0204,"high":5.0211,"low":5.0204,"close":5.0211,"volume":85.0999984741211},{"timestamp":1742397780000,"open":5.0209,"high":5.0211,"low":5.0208,"close":5.0208,"volume":111},{"timestamp":1742397840000,"open":5.0209,"high":5.0212,"low":5.0208,"close":5.0209,"volume":92.5},{"timestamp":1742397900000,"open":5.0208,"high":5.0211,"low":5.0207,"close":5.021,"volume":118.4000015258789},{"timestamp":1742397960000,"open":5.0209,"high":5.0211,"low":5.0208,"close":5.021,"volume":111},{"timestamp":1742398020000,"open":5.0209,"high":5.0211,"low":5.0201,"close":5.0202,"volume":133.1999969482422},{"timestamp":1742398080000,"open":5.0203,"high":5.0209,"low":5.0199,"close":5.0204,"volume":218.3000030517578},{"timestamp":1742398140000,"open":5.0201,"high":5.0208,"low":5.0198,"close":5.0202,"volume":159.10000610351562},{"timestamp":1742398200000,"open":5.0201,"high":5.0203,"low":5.0184,"close":5.0199,"volume":284.8999938964844},{"timestamp":1742398260000,"open":5.0199,"high":5.0201,"low":5.0189,"close":5.019,"volume":273.79998779296875},{"timestamp":1742398320000,"open":5.019,"high":5.0203,"low":5.0187,"close":5.0199,"volume":214.60000610351562},{"timestamp":1742398380000,"open":5.0199,"high":5.02,"low":5.0197,"close":5.0198,"volume":173.89999389648438},{"timestamp":1742398440000,"open":5.0199,"high":5.0206,"low":5.0187,"close":5.0206,"volume":222},{"timestamp":1742398500000,"open":5.0205,"high":5.021,"low":5.0203,"close":5.0205,"volume":270.1000061035156},{"timestamp":1742398560000,"open":5.0205,"high":5.0208,"low":5.0205,"close":5.0205,"volume":125.80000305175781},{"timestamp":1742398620000,"open":5.0205,"high":5.0208,"low":5.0203,"close":5.0204,"volume":103.5999984741211},{"timestamp":1742398680000,"open":5.0206,"high":5.0213,"low":5.0196,"close":5.0205,"volume":307.1000061035156},{"timestamp":1742398740000,"open":5.0203,"high":5.0211,"low":5.0199,"close":5.0199,"volume":410.70001220703125},{"timestamp":1742398800000,"open":5.0201,"high":5.0205,"low":5.0198,"close":5.02,"volume":129.5},{"timestamp":1742398860000,"open":5.0199,"high":5.0203,"low":5.0197,"close":5.0202,"volume":218.3000030517578},{"timestamp":1742398920000,"open":5.0204,"high":5.0205,"low":5.0198,"close":5.0199,"volume":166.5},{"timestamp":1742398980000,"open":5.0199,"high":5.0202,"low":5.0195,"close":5.0198,"volume":155.39999389648438},{"timestamp":1742399040000,"open":5.0199,"high":5.0208,"low":5.0197,"close":5.0207,"volume":196.10000610351562},{"timestamp":1742399100000,"open":5.0207,"high":5.0212,"low":5.0205,"close":5.0208,"volume":214.60000610351562},{"timestamp":1742399160000,"open":5.0207,"high":5.0208,"low":5.0204,"close":5.0208,"volume":162.8000030517578},{"timestamp":1742399220000,"open":5.0206,"high":5.0209,"low":5.0204,"close":5.0207,"volume":181.3000030517578},{"timestamp":1742399280000,"open":5.0207,"high":5.0212,"low":5.0206,"close":5.0208,"volume":210.89999389648438},{"timestamp":1742399340000,"open":5.0208,"high":5.0209,"low":5.0195,"close":5.0201,"volume":251.60000610351562},{"timestamp":1742399400000,"open":5.0199,"high":5.0208,"low":5.0196,"close":5.0205,"volume":199.8000030517578},{"timestamp":1742399460000,"open":5.0206,"high":5.0209,"low":5.0204,"close":5.0208,"volume":159.10000610351562},{"timestamp":1742399520000,"open":5.0208,"high":5.0209,"low":5.0204,"close":5.0207,"volume":251.60000610351562},{"timestamp":1742399580000,"open":5.0206,"high":5.0206,"low":5.0199,"close":5.0202,"volume":240.5},{"timestamp":1742399640000,"open":5.0202,"high":5.0204,"low":5.0199,"close":5.0201,"volume":155.39999389648438},{"timestamp":1742399700000,"open":5.02,"high":5.0206,"low":5.02,"close":5.02,"volume":177.60000610351562},{"timestamp":1742399760000,"open":5.0203,"high":5.0205,"low":5.02,"close":5.0202,"volume":207.1999969482422},{"timestamp":1742399820000,"open":5.0202,"high":5.0204,"low":5.0196,"close":5.0202,"volume":270.1000061035156},{"timestamp":1742399880000,"open":5.0202,"high":5.0207,"low":5.0198,"close":5.0206,"volume":281.20001220703125},{"timestamp":1742399940000,"open":5.0206,"high":5.0208,"low":5.0202,"close":5.0205,"volume":251.60000610351562},{"timestamp":1742400000000,"open":5.0207,"high":5.0211,"low":5.0203,"close":5.0205,"volume":355.20001220703125},{"timestamp":1742400060000,"open":5.0205,"high":5.0207,"low":5.0203,"close":5.0204,"volume":310.79998779296875},{"timestamp":1742400120000,"open":5.0204,"high":5.0207,"low":5.0201,"close":5.0203,"volume":270.1000061035156},{"timestamp":1742400180000,"open":5.0205,"high":5.0209,"low":5.0204,"close":5.0204,"volume":218.3000030517578},{"timestamp":1742400240000,"open":5.0206,"high":5.0216,"low":5.0204,"close":5.0216,"volume":188.6999969482422},{"timestamp":1742400300000,"open":5.0217,"high":5.022,"low":5.0209,"close":5.0211,"volume":233.10000610351562},{"timestamp":1742400360000,"open":5.021,"high":5.0213,"low":5.0209,"close":5.021,"volume":88.80000305175781},{"timestamp":1742400420000,"open":5.021,"high":5.0213,"low":5.0203,"close":5.0204,"volume":259},{"timestamp":1742400480000,"open":5.0203,"high":5.0207,"low":5.0186,"close":5.0186,"volume":262.70001220703125},{"timestamp":1742400540000,"open":5.0187,"high":5.019,"low":5.0185,"close":5.0189,"volume":229.39999389648438},{"timestamp":1742400600000,"open":5.0188,"high":5.0195,"low":5.0185,"close":5.0188,"volume":240.5},{"timestamp":1742400660000,"open":5.0188,"high":5.019,"low":5.0184,"close":5.0187,"volume":259},{"timestamp":1742400720000,"open":5.0189,"high":5.0198,"low":5.0183,"close":5.0189,"volume":259},{"timestamp":1742400780000,"open":5.019,"high":5.0195,"low":5.019,"close":5.0193,"volume":159.10000610351562},{"timestamp":1742400840000,"open":5.0192,"high":5.0196,"low":5.019,"close":5.0191,"volume":185},{"timestamp":1742400900000,"open":5.0192,"high":5.0202,"low":5.0182,"close":5.0199,"volume":244.1999969482422},{"timestamp":1742400960000,"open":5.0201,"high":5.0209,"low":5.0192,"close":5.0207,"volume":210.89999389648438},{"timestamp":1742401020000,"open":5.0209,"high":5.0209,"low":5.0205,"close":5.0207,"volume":148},{"timestamp":1742401080000,"open":5.0205,"high":5.021,"low":5.0205,"close":5.0207,"volume":122.0999984741211},{"timestamp":1742401140000,"open":5.0206,"high":5.0212,"low":5.0206,"close":5.0207,"volume":74},{"timestamp":1742401200000,"open":5.0208,"high":5.0212,"low":5.0206,"close":5.0208,"volume":92.5},{"timestamp":1742401260000,"open":5.0208,"high":5.021,"low":5.0206,"close":5.0209,"volume":103.5999984741211},{"timestamp":1742401320000,"open":5.0208,"high":5.0211,"low":5.0206,"close":5.0208,"volume":140.60000610351562},{"timestamp":1742401380000,"open":5.0208,"high":5.021,"low":5.0207,"close":5.0209,"volume":51.79999923706055},{"timestamp":1742401440000,"open":5.021,"high":5.0212,"low":5.0208,"close":5.021,"volume":129.5},{"timestamp":1742401500000,"open":5.0208,"high":5.0212,"low":5.0208,"close":5.0209,"volume":155.39999389648438},{"timestamp":1742401560000,"open":5.0209,"high":5.0213,"low":5.0206,"close":5.0212,"volume":118.4000015258789},{"timestamp":1742401620000,"open":5.0211,"high":5.0212,"low":5.0208,"close":5.0209,"volume":114.69999694824219},{"timestamp":1742401680000,"open":5.021,"high":5.0211,"low":5.0203,"close":5.0207,"volume":88.80000305175781},{"timestamp":1742401740000,"open":5.0206,"high":5.0213,"low":5.0205,"close":5.0208,"volume":99.9000015258789},{"timestamp":1742401800000,"open":5.0208,"high":5.0212,"low":5.0207,"close":5.021,"volume":107.30000305175781},{"timestamp":1742401860000,"open":5.021,"high":5.0213,"low":5.0208,"close":5.0213,"volume":114.69999694824219},{"timestamp":1742401920000,"open":5.0213,"high":5.0217,"low":5.0212,"close":5.0215,"volume":125.80000305175781},{"timestamp":1742401980000,"open":5.0215,"high":5.0225,"low":5.0214,"close":5.0217,"volume":133.1999969482422},{"timestamp":1742402040000,"open":5.0217,"high":5.0218,"low":5.0213,"close":5.0213,"volume":133.1999969482422},{"timestamp":1742402100000,"open":5.0215,"high":5.0218,"low":5.0214,"close":5.0216,"volume":177.60000610351562},{"timestamp":1742402160000,"open":5.0215,"high":5.0217,"low":5.0214,"close":5.0215,"volume":48.099998474121094},{"timestamp":1742402220000,"open":5.0217,"high":5.0217,"low":5.0214,"close":5.0216,"volume":81.4000015258789},{"timestamp":1742402280000,"open":5.0217,"high":5.0217,"low":5.0214,"close":5.0214,"volume":85.0999984741211},{"timestamp":1742402340000,"open":5.0216,"high":5.0217,"low":5.0214,"close":5.0215,"volume":59.20000076293945},{"timestamp":1742402400000,"open":5.0215,"high":5.0217,"low":5.0214,"close":5.0215,"volume":96.19999694824219},{"timestamp":1742402460000,"open":5.0215,"high":5.0217,"low":5.0214,"close":5.0215,"volume":70.30000305175781},{"timestamp":1742402520000,"open":5.0216,"high":5.0217,"low":5.0213,"close":5.0216,"volume":107.30000305175781},{"timestamp":1742402580000,"open":5.0215,"high":5.0219,"low":5.0215,"close":5.0215,"volume":99.9000015258789},{"timestamp":1742402640000,"open":5.0217,"high":5.0217,"low":5.0214,"close":5.0215,"volume":66.5999984741211},{"timestamp":1742402700000,"open":5.0215,"high":5.0218,"low":5.0214,"close":5.0217,"volume":148},{"timestamp":1742402760000,"open":5.0215,"high":5.022,"low":5.0213,"close":5.0213,"volume":66.5999984741211},{"timestamp":1742402820000,"open":5.0214,"high":5.0217,"low":5.0213,"close":5.0215,"volume":66.5999984741211},{"timestamp":1742402880000,"open":5.0216,"high":5.0216,"low":5.0211,"close":5.0214,"volume":85.0999984741211},{"timestamp":1742402940000,"open":5.0215,"high":5.0216,"low":5.0212,"close":5.0214,"volume":81.4000015258789},{"timestamp":1742403000000,"open":5.0214,"high":5.0215,"low":5.0212,"close":5.0213,"volume":55.5},{"timestamp":1742403060000,"open":5.0214,"high":5.0219,"low":5.0212,"close":5.0216,"volume":125.80000305175781},{"timestamp":1742403120000,"open":5.0218,"high":5.0218,"low":5.0214,"close":5.0216,"volume":251.60000610351562},{"timestamp":1742403180000,"open":5.0216,"high":5.0216,"low":5.0213,"close":5.0214,"volume":111},{"timestamp":1742403240000,"open":5.0213,"high":5.0215,"low":5.0213,"close":5.0214,"volume":44.400001525878906},{"timestamp":1742403300000,"open":5.0217,"high":5.0217,"low":5.0211,"close":5.0215,"volume":92.5},{"timestamp":1742403360000,"open":5.0214,"high":5.0216,"low":5.0213,"close":5.0214,"volume":77.69999694824219},{"timestamp":1742403420000,"open":5.0214,"high":5.0215,"low":5.0212,"close":5.0213,"volume":151.6999969482422},{"timestamp":1742403480000,"open":5.0216,"high":5.0216,"low":5.0212,"close":5.0213,"volume":111},{"timestamp":1742403540000,"open":5.0214,"high":5.0215,"low":5.021,"close":5.0214,"volume":151.6999969482422},{"timestamp":1742403600000,"open":5.0213,"high":5.0213,"low":5.0205,"close":5.0209,"volume":125.80000305175781},{"timestamp":1742403660000,"open":5.0209,"high":5.0212,"low":5.0207,"close":5.0208,"volume":85.0999984741211},{"timestamp":1742403720000,"open":5.021,"high":5.0211,"low":5.0206,"close":5.0209,"volume":125.80000305175781},{"timestamp":1742403780000,"open":5.0208,"high":5.0214,"low":5.0207,"close":5.0214,"volume":103.5999984741211},{"timestamp":1742403840000,"open":5.0212,"high":5.0219,"low":5.0211,"close":5.0216,"volume":170.1999969482422},{"timestamp":1742403900000,"open":5.0221,"high":5.0221,"low":5.0213,"close":5.0217,"volume":81.4000015258789},{"timestamp":1742403960000,"open":5.0215,"high":5.022,"low":5.0214,"close":5.0218,"volume":96.19999694824219},{"timestamp":1742404020000,"open":5.0218,"high":5.0221,"low":5.0215,"close":5.0219,"volume":62.900001525878906},{"timestamp":1742404080000,"open":5.0218,"high":5.0221,"low":5.0215,"close":5.0219,"volume":125.80000305175781},{"timestamp":1742404140000,"open":5.0218,"high":5.0221,"low":5.0214,"close":5.022,"volume":122.0999984741211},{"timestamp":1742404200000,"open":5.0215,"high":5.022,"low":5.0215,"close":5.0217,"volume":81.4000015258789},{"timestamp":1742404260000,"open":5.0215,"high":5.0222,"low":5.0215,"close":5.0218,"volume":129.5},{"timestamp":1742404320000,"open":5.0216,"high":5.0218,"low":5.0207,"close":5.0207,"volume":85.0999984741211},{"timestamp":1742404380000,"open":5.0208,"high":5.0213,"low":5.0206,"close":5.0209,"volume":166.5},{"timestamp":1742404440000,"open":5.0209,"high":5.0212,"low":5.0207,"close":5.021,"volume":244.1999969482422},{"timestamp":1742404500000,"open":5.0211,"high":5.0218,"low":5.0208,"close":5.0216,"volume":122.0999984741211},{"timestamp":1742404560000,"open":5.0216,"high":5.0224,"low":5.0216,"close":5.0224,"volume":144.3000030517578},{"timestamp":1742404620000,"open":5.0224,"high":5.0226,"low":5.022,"close":5.0223,"volume":188.6999969482422},{"timestamp":1742404680000,"open":5.0223,"high":5.0227,"low":5.0221,"close":5.0223,"volume":199.8000030517578},{"timestamp":1742404740000,"open":5.0223,"high":5.0226,"low":5.0221,"close":5.0224,"volume":159.10000610351562},{"timestamp":1742404800000,"open":5.0223,"high":5.0228,"low":5.0222,"close":5.0222,"volume":133.1999969482422},{"timestamp":1742404860000,"open":5.0225,"high":5.0225,"low":5.022,"close":5.0223,"volume":162.8000030517578},{"timestamp":1742404920000,"open":5.0224,"high":5.0225,"low":5.022,"close":5.0225,"volume":199.8000030517578},{"timestamp":1742404980000,"open":5.0221,"high":5.0227,"low":5.022,"close":5.0223,"volume":196.10000610351562},{"timestamp":1742405040000,"open":5.0225,"high":5.0226,"low":5.022,"close":5.0224,"volume":273.79998779296875},{"timestamp":1742405100000,"open":5.0224,"high":5.0227,"low":5.022,"close":5.0226,"volume":241.10000610351562},{"timestamp":1742405160000,"open":5.0226,"high":5.0228,"low":5.022,"close":5.0226,"volume":266.9599914550781},{"timestamp":1742405220000,"open":5.0228,"high":5.023,"low":5.0217,"close":5.0218,"volume":244.86000061035156},{"timestamp":1742405280000,"open":5.0217,"high":5.022,"low":5.0212,"close":5.0214,"volume":289.3800048828125},{"timestamp":1742405340000,"open":5.0213,"high":5.0218,"low":5.0212,"close":5.0214,"volume":270.8299865722656},{"timestamp":1742405400000,"open":5.0211,"high":5.0219,"low":5.021,"close":5.0215,"volume":322.7699890136719},{"timestamp":1742405460000,"open":5.0216,"high":5.0218,"low":5.0213,"close":5.0217,"volume":293.0899963378906},{"timestamp":1742405520000,"open":5.0218,"high":5.0219,"low":5.0214,"close":5.0217,"volume":248.57000732421875},{"timestamp":1742405580000,"open":5.0216,"high":5.022,"low":5.0214,"close":5.0216,"volume":244.86000061035156},{"timestamp":1742405640000,"open":5.0216,"high":5.0221,"low":5.0215,"close":5.0219,"volume":178.0800018310547},{"timestamp":1742405700000,"open":5.0217,"high":5.0221,"low":5.0216,"close":5.0218,"volume":259.70001220703125},{"timestamp":1742405760000,"open":5.0217,"high":5.0223,"low":5.0215,"close":5.0218,"volume":337.6099853515625},{"timestamp":1742405820000,"open":5.0217,"high":5.0221,"low":5.0216,"close":5.0219,"volume":222.60000610351562},{"timestamp":1742405880000,"open":5.0219,"high":5.022,"low":5.0213,"close":5.0216,"volume":304.2200012207031},{"timestamp":1742405940000,"open":5.0218,"high":5.022,"low":5.021,"close":5.0211,"volume":345.0299987792969},{"timestamp":1742406000000,"open":5.0209,"high":5.0214,"low":5.0209,"close":5.0212,"volume":226.30999755859375},{"timestamp":1742406060000,"open":5.0212,"high":5.0212,"low":5.0208,"close":5.021,"volume":189.2100067138672},{"timestamp":1742406120000,"open":5.0209,"high":5.0216,"low":5.0207,"close":5.0214,"volume":270.8299865722656},{"timestamp":1742406180000,"open":5.0214,"high":5.0214,"low":5.0205,"close":5.0211,"volume":389.54998779296875},{"timestamp":1742406240000,"open":5.0209,"high":5.0215,"low":5.0205,"close":5.0211,"volume":497.1400146484375},{"timestamp":1742406300000,"open":5.0212,"high":5.0213,"low":5.0205,"close":5.021,"volume":289.3800048828125},{"timestamp":1742406360000,"open":5.021,"high":5.0211,"low":5.0202,"close":5.0207,"volume":470.3699951171875},{"timestamp":1742406420000,"open":5.0206,"high":5.021,"low":5.0204,"close":5.0208,"volume":270.7699890136719},{"timestamp":1742406480000,"open":5.0209,"high":5.0212,"low":5.0207,"close":5.0212,"volume":359.8699951171875},{"timestamp":1742406540000,"open":5.0212,"high":5.0214,"low":5.0209,"close":5.0212,"volume":330.19000244140625},{"timestamp":1742406600000,"open":5.021,"high":5.0214,"low":5.0208,"close":5.0212,"volume":289.3800048828125},{"timestamp":1742406660000,"open":5.0212,"high":5.0216,"low":5.0207,"close":5.0207,"volume":337.6099853515625},{"timestamp":1742406720000,"open":5.0209,"high":5.0215,"low":5.0205,"close":5.021,"volume":415.5199890136719},{"timestamp":1742406780000,"open":5.0208,"high":5.0212,"low":5.0206,"close":5.021,"volume":467.4599914550781},{"timestamp":1742406840000,"open":5.0209,"high":5.0212,"low":5.0206,"close":5.0207,"volume":400.67999267578125},{"timestamp":1742406900000,"open":5.0208,"high":5.021,"low":5.0203,"close":5.0204,"volume":463.57000732421875},{"timestamp":1742406960000,"open":5.0204,"high":5.0208,"low":5.0196,"close":5.0201,"volume":351.5},{"timestamp":1742407020000,"open":5.02,"high":5.0201,"low":5.019,"close":5.0196,"volume":292.29998779296875},{"timestamp":1742407080000,"open":5.0194,"high":5.0198,"low":5.0189,"close":5.0193,"volume":273.79998779296875},{"timestamp":1742407140000,"open":5.0193,"high":5.0198,"low":5.0162,"close":5.0162,"volume":351.5},{"timestamp":1742407200000,"open":5.0147,"high":5.0202,"low":5.0106,"close":5.0165,"volume":962},{"timestamp":1742407260000,"open":5.0163,"high":5.0178,"low":5.0155,"close":5.0166,"volume":836.2000122070312},{"timestamp":1742407320000,"open":5.0166,"high":5.0182,"low":5.0163,"close":5.0173,"volume":629},{"timestamp":1742407380000,"open":5.0171,"high":5.0189,"low":5.017,"close":5.0175,"volume":584.5999755859375},{"timestamp":1742407440000,"open":5.0175,"high":5.019,"low":5.0171,"close":5.018,"volume":640.0999755859375},{"timestamp":1742407500000,"open":5.0187,"high":5.0191,"low":5.0171,"close":5.018,"volume":699.2999877929688},{"timestamp":1742407560000,"open":5.0179,"high":5.0181,"low":5.0168,"close":5.0173,"volume":595.7000122070312},{"timestamp":1742407620000,"open":5.0174,"high":5.0186,"low":5.0164,"close":5.0175,"volume":514.2999877929688},{"timestamp":1742407680000,"open":5.0174,"high":5.0179,"low":5.0167,"close":5.0175,"volume":466.20001220703125},{"timestamp":1742407740000,"open":5.0173,"high":5.0178,"low":5.0163,"close":5.017,"volume":547.5999755859375},{"timestamp":1742407800000,"open":5.017,"high":5.0173,"low":5.0164,"close":5.017,"volume":573.5},{"timestamp":1742407860000,"open":5.017,"high":5.0176,"low":5.0162,"close":5.0165,"volume":761.1400146484375},{"timestamp":1742407920000,"open":5.0165,"high":5.0175,"low":5.0161,"close":5.0169,"volume":625.2999877929688},{"timestamp":1742407980000,"open":5.017,"high":5.0173,"low":5.0163,"close":5.0166,"volume":828.7999877929688},{"timestamp":1742408040000,"open":5.0169,"high":5.0172,"low":5.0162,"close":5.0167,"volume":458.79998779296875},{"timestamp":1742408100000,"open":5.0166,"high":5.0174,"low":5.0163,"close":5.0173,"volume":547.5999755859375},{"timestamp":1742408160000,"open":5.0173,"high":5.0175,"low":5.0168,"close":5.0171,"volume":573.5},{"timestamp":1742408220000,"open":5.0171,"high":5.0176,"low":5.0168,"close":5.0172,"volume":555},{"timestamp":1742408280000,"open":5.0172,"high":5.0177,"low":5.0168,"close":5.017,"volume":407},{"timestamp":1742408340000,"open":5.017,"high":5.0177,"low":5.0167,"close":5.0176,"volume":384.79998779296875},{"timestamp":1742408400000,"open":5.0175,"high":5.018,"low":5.0172,"close":5.0177,"volume":358.8999938964844},{"timestamp":1742408460000,"open":5.0178,"high":5.0182,"low":5.0169,"close":5.0169,"volume":347.79998779296875},{"timestamp":1742408520000,"open":5.0172,"high":5.018,"low":5.0169,"close":5.0175,"volume":703},{"timestamp":1742408580000,"open":5.0177,"high":5.018,"low":5.0169,"close":5.0177,"volume":573.5},{"timestamp":1742408640000,"open":5.0176,"high":5.0178,"low":5.0165,"close":5.0169,"volume":632.7000122070312},{"timestamp":1742408700000,"open":5.0169,"high":5.0176,"low":5.0165,"close":5.017,"volume":592},{"timestamp":1742408760000,"open":5.017,"high":5.0173,"low":5.0166,"close":5.0168,"volume":558.7000122070312},{"timestamp":1742408820000,"open":5.0173,"high":5.0175,"low":5.0168,"close":5.0173,"volume":743.7000122070312},{"timestamp":1742408880000,"open":5.0173,"high":5.0177,"low":5.0167,"close":5.0177,"volume":447.70001220703125},{"timestamp":1742408940000,"open":5.0176,"high":5.0178,"low":5.0172,"close":5.0178,"volume":307.1000061035156},{"timestamp":1742409000000,"open":5.0175,"high":5.018,"low":5.0166,"close":5.0175,"volume":603.0999755859375},{"timestamp":1742409060000,"open":5.0176,"high":5.0182,"low":5.0167,"close":5.0171,"volume":699.2999877929688},{"timestamp":1742409120000,"open":5.017,"high":5.0177,"low":5.017,"close":5.0172,"volume":388.5},{"timestamp":1742409180000,"open":5.0172,"high":5.0175,"low":5.0166,"close":5.0173,"volume":495.79998779296875},{"timestamp":1742409240000,"open":5.0173,"high":5.0176,"low":5.0167,"close":5.0174,"volume":476.7099914550781},{"timestamp":1742409300000,"open":5.0171,"high":5.0176,"low":5.0169,"close":5.0172,"volume":450.17999267578125},{"timestamp":1742409360000,"open":5.0175,"high":5.0177,"low":5.0166,"close":5.0176,"volume":535.0499877929688},{"timestamp":1742409420000,"open":5.0176,"high":5.0182,"low":5.0172,"close":5.0175,"volume":335.7900085449219},{"timestamp":1742409480000,"open":5.0174,"high":5.0179,"low":5.0173,"close":5.0178,"volume":616.8099975585938},{"timestamp":1742409540000,"open":5.0179,"high":5.0181,"low":5.0169,"close":5.0175,"volume":514.27001953125},{"timestamp":1742409600000,"open":5.0179,"high":5.018,"low":5.0164,"close":5.0174,"volume":634.6799926757812},{"timestamp":1742409660000,"open":5.0173,"high":5.018,"low":5.0164,"close":5.0167,"volume":601.469970703125},{"timestamp":1742409720000,"open":5.0169,"high":5.0186,"low":5.0167,"close":5.0185,"volume":859.77001953125},{"timestamp":1742409780000,"open":5.0185,"high":5.0204,"low":5.0179,"close":5.018,"volume":752.760009765625},{"timestamp":1742409840000,"open":5.0177,"high":5.0198,"low":5.0169,"close":5.0187,"volume":630.989990234375},{"timestamp":1742409900000,"open":5.0195,"high":5.0205,"low":5.0167,"close":5.0183,"volume":726.9299926757812},{"timestamp":1742409960000,"open":5.018,"high":5.0184,"low":5.0169,"close":5.0174,"volume":531.3599853515625},{"timestamp":1742410020000,"open":5.0175,"high":5.0175,"low":5.0162,"close":5.0174,"volume":712.1699829101562},{"timestamp":1742410080000,"open":5.0174,"high":5.0183,"low":5.0164,"close":5.0172,"volume":638.3699951171875},{"timestamp":1742410140000,"open":5.0174,"high":5.0183,"low":5.0164,"close":5.0174,"volume":645.75},{"timestamp":1742410200000,"open":5.0173,"high":5.0185,"low":5.0164,"close":5.0166,"volume":509.2200012207031},{"timestamp":1742410260000,"open":5.0168,"high":5.0176,"low":5.0163,"close":5.0171,"volume":520.2899780273438},{"timestamp":1742410320000,"open":5.0172,"high":5.0174,"low":5.0162,"close":5.0173,"volume":549.8099975585938},{"timestamp":1742410380000,"open":5.0171,"high":5.0174,"low":5.0164,"close":5.0167,"volume":634.6799926757812},{"timestamp":1742410440000,"open":5.0166,"high":5.0174,"low":5.0162,"close":5.0168,"volume":619.9199829101562},{"timestamp":1742410500000,"open":5.0167,"high":5.0177,"low":5.0164,"close":5.0167,"volume":597.780029296875},{"timestamp":1742410560000,"open":5.0166,"high":5.0187,"low":5.0166,"close":5.0187,"volume":690.030029296875},{"timestamp":1742410620000,"open":5.0185,"high":5.0197,"low":5.0173,"close":5.0184,"volume":583.02001953125},{"timestamp":1742410680000,"open":5.0182,"high":5.019,"low":5.0176,"close":5.0181,"volume":538.739990234375},{"timestamp":1742410740000,"open":5.0181,"high":5.0187,"low":5.0168,"close":5.018,"volume":571.9500122070312},{"timestamp":1742410800000,"open":5.0183,"high":5.0183,"low":5.0156,"close":5.0157,"volume":623.6099853515625},{"timestamp":1742410860000,"open":5.0158,"high":5.0164,"low":5.0156,"close":5.0158,"volume":431.7300109863281},{"timestamp":1742410920000,"open":5.0159,"high":5.0169,"low":5.0155,"close":5.0156,"volume":453.8699951171875},{"timestamp":1742410980000,"open":5.0156,"high":5.0164,"low":5.0153,"close":5.0157,"volume":369},{"timestamp":1742411040000,"open":5.0156,"high":5.0166,"low":5.0153,"close":5.0162,"volume":269.3699951171875},{"timestamp":1742411100000,"open":5.016,"high":5.017,"low":5.0153,"close":5.0157,"volume":464.94000244140625},{"timestamp":1742411160000,"open":5.0159,"high":5.0167,"low":5.0155,"close":5.0165,"volume":361.6199951171875},{"timestamp":1742411220000,"open":5.0164,"high":5.0175,"low":5.0153,"close":5.0161,"volume":350.54998779296875},{"timestamp":1742411280000,"open":5.0161,"high":5.0165,"low":5.0152,"close":5.0164,"volume":291.510009765625},{"timestamp":1742411340000,"open":5.0164,"high":5.0165,"low":5.0152,"close":5.0163,"volume":380.07000732421875},{"timestamp":1742411400000,"open":5.0156,"high":5.0165,"low":5.0153,"close":5.0154,"volume":154.97999572753906},{"timestamp":1742411460000,"open":5.0155,"high":5.0165,"low":5.0154,"close":5.0158,"volume":509.2200012207031},{"timestamp":1742411520000,"open":5.0159,"high":5.0165,"low":5.0155,"close":5.0159,"volume":457.55999755859375},{"timestamp":1742411580000,"open":5.016,"high":5.0164,"low":5.0156,"close":5.0157,"volume":571.9500122070312},{"timestamp":1742411640000,"open":5.0158,"high":5.0164,"low":5.0155,"close":5.0161,"volume":642.0599975585938},{"timestamp":1742411700000,"open":5.016,"high":5.0166,"low":5.0157,"close":5.0159,"volume":638.3699951171875},{"timestamp":1742411760000,"open":5.0159,"high":5.0168,"low":5.0154,"close":5.0168,"volume":800.72998046875},{"timestamp":1742411820000,"open":5.0159,"high":5.0173,"low":5.0159,"close":5.0167,"volume":658.260009765625},{"timestamp":1742411880000,"open":5.0166,"high":5.0171,"low":5.0162,"close":5.0168,"volume":629},{"timestamp":1742411940000,"open":5.0173,"high":5.0177,"low":5.0166,"close":5.017,"volume":514.2999877929688},{"timestamp":1742412000000,"open":5.017,"high":5.0178,"low":5.0168,"close":5.0171,"volume":344.1000061035156},{"timestamp":1742412060000,"open":5.0172,"high":5.0186,"low":5.0169,"close":5.0178,"volume":373.70001220703125},{"timestamp":1742412120000,"open":5.0178,"high":5.0188,"low":5.0176,"close":5.0182,"volume":455.1000061035156},{"timestamp":1742412180000,"open":5.0179,"high":5.0189,"low":5.0176,"close":5.0181,"volume":569.7999877929688},{"timestamp":1742412240000,"open":5.0186,"high":5.0195,"low":5.0181,"close":5.0195,"volume":458.79998779296875},{"timestamp":1742412300000,"open":5.0194,"high":5.0197,"low":5.0186,"close":5.0191,"volume":503.20001220703125},{"timestamp":1742412360000,"open":5.0194,"high":5.0201,"low":5.0188,"close":5.0198,"volume":370},{"timestamp":1742412420000,"open":5.0199,"high":5.0215,"low":5.019,"close":5.0199,"volume":547.5999755859375},{"timestamp":1742412480000,"open":5.0198,"high":5.02,"low":5.0187,"close":5.0197,"volume":706.7000122070312},{"timestamp":1742412540000,"open":5.0194,"high":5.0214,"low":5.0192,"close":5.0199,"volume":536.5},{"timestamp":1742412600000,"open":5.0196,"high":5.02,"low":5.0187,"close":5.0193,"volume":536.5},{"timestamp":1742412660000,"open":5.0193,"high":5.0204,"low":5.0191,"close":5.0199,"volume":518},{"timestamp":1742412720000,"open":5.0199,"high":5.0206,"low":5.0187,"close":5.0195,"volume":521.7000122070312},{"timestamp":1742412780000,"open":5.0189,"high":5.0195,"low":5.0181,"close":5.0188,"volume":510.4100036621094},{"timestamp":1742412840000,"open":5.0187,"high":5.019,"low":5.0181,"close":5.0185,"volume":310.0199890136719},{"timestamp":1742412900000,"open":5.0185,"high":5.0192,"low":5.0181,"close":5.0187,"volume":350.9100036621094},{"timestamp":1742412960000,"open":5.0187,"high":5.0193,"low":5.0184,"close":5.0189,"volume":225.1199951171875},{"timestamp":1742413020000,"open":5.0187,"high":5.0193,"low":5.0185,"close":5.0186,"volume":346.8599853515625},{"timestamp":1742413080000,"open":5.0188,"high":5.0195,"low":5.0184,"close":5.0191,"volume":247.22999572753906},{"timestamp":1742413140000,"open":5.0188,"high":5.0196,"low":5.0183,"close":5.0187,"volume":228.77999877929688},{"timestamp":1742413200000,"open":5.0187,"high":5.0195,"low":5.0184,"close":5.0187,"volume":472.32000732421875},{"timestamp":1742413260000,"open":5.0189,"high":5.0193,"low":5.0185,"close":5.0185,"volume":560.8800048828125},{"timestamp":1742413320000,"open":5.0191,"high":5.0194,"low":5.0184,"close":5.0186,"volume":549.8099975585938},{"timestamp":1742413380000,"open":5.0187,"high":5.0189,"low":5.0179,"close":5.0179,"volume":202.9499969482422},{"timestamp":1742413440000,"open":5.0181,"high":5.0188,"low":5.0177,"close":5.0178,"volume":284.1300048828125},{"timestamp":1742413500000,"open":5.0179,"high":5.0185,"low":5.0175,"close":5.0176,"volume":151.2899932861328},{"timestamp":1742413560000,"open":5.0175,"high":5.0186,"low":5.0175,"close":5.0183,"volume":180.80999755859375},{"timestamp":1742413620000,"open":5.018,"high":5.0185,"low":5.0179,"close":5.0183,"volume":118.3499984741211},{"timestamp":1742413680000,"open":5.0183,"high":5.0186,"low":5.0181,"close":5.0184,"volume":185},{"timestamp":1742413740000,"open":5.0184,"high":5.0188,"low":5.0179,"close":5.0179,"volume":166.22999572753906},{"timestamp":1742413800000,"open":5.0179,"high":5.0189,"low":5.0176,"close":5.0178,"volume":199.25999450683594},{"timestamp":1742413860000,"open":5.0178,"high":5.0186,"low":5.0177,"close":5.0184,"volume":180.80999755859375},{"timestamp":1742413920000,"open":5.0178,"high":5.0184,"low":5.0177,"close":5.0183,"volume":158.6699981689453},{"timestamp":1742413980000,"open":5.0182,"high":5.0184,"low":5.0179,"close":5.0181,"volume":129.14999389648438},{"timestamp":1742414040000,"open":5.0181,"high":5.0187,"low":5.0181,"close":5.0183,"volume":136.52999877929688},{"timestamp":1742414100000,"open":5.0187,"high":5.0189,"low":5.0181,"close":5.0183,"volume":173.42999267578125},{"timestamp":1742414160000,"open":5.018,"high":5.0186,"low":5.0179,"close":5.0184,"volume":147.60000610351562},{"timestamp":1742414220000,"open":5.0183,"high":5.0187,"low":5.0178,"close":5.0185,"volume":103.31999969482422},{"timestamp":1742414280000,"open":5.0185,"high":5.0186,"low":5.0182,"close":5.0183,"volume":88.55999755859375},{"timestamp":1742414340000,"open":5.0185,"high":5.0188,"low":5.0184,"close":5.0185,"volume":95.94000244140625},{"timestamp":1742414400000,"open":5.0183,"high":5.0187,"low":5.0178,"close":5.0183,"volume":206.63999938964844},{"timestamp":1742414460000,"open":5.0184,"high":5.0184,"low":5.0179,"close":5.0181,"volume":136.52999877929688},{"timestamp":1742414520000,"open":5.0182,"high":5.0186,"low":5.0179,"close":5.018,"volume":84.87000274658203},{"timestamp":1742414580000,"open":5.0177,"high":5.0183,"low":5.0177,"close":5.0182,"volume":70.11000061035156},{"timestamp":1742414640000,"open":5.0179,"high":5.018,"low":5.0176,"close":5.0176,"volume":47.970001220703125},{"timestamp":1742414700000,"open":5.0176,"high":5.0176,"low":5.0174,"close":5.0174,"volume":44.279998779296875},{"timestamp":1742414760000,"open":5.0176,"high":5.0178,"low":5.0174,"close":5.0175,"volume":81.18000030517578},{"timestamp":1742414820000,"open":5.0176,"high":5.0179,"low":5.0176,"close":5.0178,"volume":22.139999389648438},{"timestamp":1742414880000,"open":5.0178,"high":5.0182,"low":5.0175,"close":5.0176,"volume":81.18000030517578},{"timestamp":1742414940000,"open":5.0179,"high":5.0179,"low":5.0177,"close":5.0179,"volume":18.450000762939453},{"timestamp":1742415000000,"open":5.0176,"high":5.0179,"low":5.0176,"close":5.0178,"volume":36.900001525878906},{"timestamp":1742415060000,"open":5.0178,"high":5.0179,"low":5.0174,"close":5.0177,"volume":88.55999755859375},{"timestamp":1742415120000,"open":5.0177,"high":5.0178,"low":5.0175,"close":5.0175,"volume":29.520000457763672},{"timestamp":1742415180000,"open":5.0179,"high":5.0179,"low":5.0173,"close":5.0173,"volume":33.209999084472656},{"timestamp":1742415240000,"open":5.0173,"high":5.0179,"low":5.0172,"close":5.0174,"volume":81.18000030517578},{"timestamp":1742415300000,"open":5.0174,"high":5.0175,"low":5.0171,"close":5.0172,"volume":88.55999755859375},{"timestamp":1742415360000,"open":5.0172,"high":5.0179,"low":5.0172,"close":5.0179,"volume":59.040000915527344},{"timestamp":1742415420000,"open":5.0178,"high":5.0178,"low":5.0171,"close":5.0177,"volume":40.59000015258789},{"timestamp":1742415480000,"open":5.0177,"high":5.0177,"low":5.0171,"close":5.0174,"volume":62.72999954223633},{"timestamp":1742415540000,"open":5.0171,"high":5.0174,"low":5.017,"close":5.0173,"volume":110.69999694824219},{"timestamp":1742415600000,"open":5.0173,"high":5.0176,"low":5.0171,"close":5.0174,"volume":84.87000274658203},{"timestamp":1742415660000,"open":5.0173,"high":5.0176,"low":5.0173,"close":5.0174,"volume":36.900001525878906},{"timestamp":1742415720000,"open":5.0175,"high":5.0175,"low":5.0174,"close":5.0175,"volume":14.760000228881836},{"timestamp":1742415780000,"open":5.0172,"high":5.0177,"low":5.0172,"close":5.0176,"volume":51.65999984741211},{"timestamp":1742415840000,"open":5.0176,"high":5.0177,"low":5.0174,"close":5.0176,"volume":84.87000274658203},{"timestamp":1742415900000,"open":5.0175,"high":5.0177,"low":5.0175,"close":5.0175,"volume":73.80000305175781},{"timestamp":1742415960000,"open":5.0175,"high":5.0176,"low":5.0172,"close":5.0174,"volume":36.900001525878906},{"timestamp":1742416020000,"open":5.0172,"high":5.0177,"low":5.0172,"close":5.0177,"volume":11.069999694824219},{"timestamp":1742416080000,"open":5.0176,"high":5.0177,"low":5.0172,"close":5.0173,"volume":36.900001525878906},{"timestamp":1742416140000,"open":5.0175,"high":5.0176,"low":5.0171,"close":5.0172,"volume":44.279998779296875},{"timestamp":1742416200000,"open":5.0172,"high":5.0177,"low":5.0171,"close":5.0177,"volume":40.59000015258789},{"timestamp":1742416260000,"open":5.0175,"high":5.0175,"low":5.017,"close":5.0174,"volume":44.279998779296875},{"timestamp":1742416320000,"open":5.0174,"high":5.0175,"low":5.0174,"close":5.0175,"volume":22.139999389648438},{"timestamp":1742416380000,"open":5.0177,"high":5.0179,"low":5.0176,"close":5.0177,"volume":40.59000015258789},{"timestamp":1742416440000,"open":5.0177,"high":5.0177,"low":5.0176,"close":5.0176,"volume":18.450000762939453},{"timestamp":1742416500000,"open":5.0176,"high":5.018,"low":5.0175,"close":5.0176,"volume":84.87000274658203},{"timestamp":1742416560000,"open":5.0176,"high":5.0178,"low":5.0176,"close":5.0177,"volume":33.209999084472656},{"timestamp":1742416620000,"open":5.0178,"high":5.0178,"low":5.0176,"close":5.0177,"volume":47.970001220703125},{"timestamp":1742416680000,"open":5.0176,"high":5.0181,"low":5.0176,"close":5.0178,"volume":47.970001220703125},{"timestamp":1742416740000,"open":5.0179,"high":5.018,"low":5.0178,"close":5.0179,"volume":62.72999954223633},{"timestamp":1742416800000,"open":5.0178,"high":5.0181,"low":5.0177,"close":5.0177,"volume":55.349998474121094},{"timestamp":1742416860000,"open":5.0179,"high":5.018,"low":5.0178,"close":5.0179,"volume":70.11000061035156},{"timestamp":1742416920000,"open":5.0178,"high":5.0179,"low":5.0171,"close":5.0171,"volume":59.040000915527344},{"timestamp":1742416980000,"open":5.0172,"high":5.0174,"low":5.0169,"close":5.0169,"volume":55.349998474121094},{"timestamp":1742417040000,"open":5.0169,"high":5.0171,"low":5.0168,"close":5.0168,"volume":73.80000305175781},{"timestamp":1742417100000,"open":5.0169,"high":5.017,"low":5.0167,"close":5.0167,"volume":14.760000228881836},{"timestamp":1742417160000,"open":5.0169,"high":5.0176,"low":5.0169,"close":5.0176,"volume":51.65999984741211},{"timestamp":1742417220000,"open":5.0175,"high":5.0175,"low":5.0175,"close":5.0175,"volume":3.690000057220459},{"timestamp":1742417280000,"open":5.0154,"high":5.0166,"low":5.0153,"close":5.0154,"volume":29.520000457763672},{"timestamp":1742417340000,"open":5.0152,"high":5.0156,"low":5.0142,"close":5.0149,"volume":210.3300018310547},{"timestamp":1742417400000,"open":5.0148,"high":5.015,"low":5.0147,"close":5.0148,"volume":143.91000366210938},{"timestamp":1742417460000,"open":5.0148,"high":5.015,"low":5.0147,"close":5.0148,"volume":47.970001220703125},{"timestamp":1742417520000,"open":5.015,"high":5.015,"low":5.0146,"close":5.0148,"volume":33.209999084472656},{"timestamp":1742417580000,"open":5.0148,"high":5.015,"low":5.0148,"close":5.0149,"volume":25.829999923706055},{"timestamp":1742417640000,"open":5.0149,"high":5.015,"low":5.0148,"close":5.015,"volume":95.94000244140625},{"timestamp":1742417700000,"open":5.0134,"high":5.0135,"low":5.0129,"close":5.0129,"volume":107.01000213623047},{"timestamp":1742417760000,"open":5.0135,"high":5.0136,"low":5.0125,"close":5.0136,"volume":55.349998474121094},{"timestamp":1742417820000,"open":5.0134,"high":5.0135,"low":5.0124,"close":5.0129,"volume":68.4800033569336},{"timestamp":1742417880000,"open":5.0133,"high":5.0156,"low":5.0121,"close":5.0125,"volume":239.85000610351562},{"timestamp":1742417940000,"open":5.0122,"high":5.013,"low":5.0122,"close":5.013,"volume":55.349998474121094}]