[{"timestamp":1742342400000,"open":5.43144,"high":5.43184,"low":5.43137,"close":5.43159,"volume":520.0599975585938},{"timestamp":1742342460000,"open":5.4316,"high":5.43182,"low":5.43148,"close":5.43159,"volume":270.2699890136719},{"timestamp":1742342520000,"open":5.43158,"high":5.4318,"low":5.43153,"close":5.43176,"volume":291.3299865722656},{"timestamp":1742342580000,"open":5.43178,"high":5.43191,"low":5.43154,"close":5.43189,"volume":158.41000366210938},{"timestamp":1742342640000,"open":5.43188,"high":5.43252,"low":5.43178,"close":5.4324,"volume":201.8800048828125},{"timestamp":1742342700000,"open":5.43242,"high":5.43251,"low":5.43217,"close":5.43239,"volume":111.27999877929688},{"timestamp":1742342760000,"open":5.4324,"high":5.43245,"low":5.43219,"close":5.4323,"volume":119.33000183105469},{"timestamp":1742342820000,"open":5.43222,"high":5.43241,"low":5.43195,"close":5.43228,"volume":143.52999877929688},{"timestamp":1742342880000,"open":5.43227,"high":5.43255,"low":5.43217,"close":5.43237,"volume":154.6199951171875},{"timestamp":1742342940000,"open":5.4324,"high":5.43251,"low":5.43205,"close":5.43214,"volume":183.75999450683594},{"timestamp":1742343000000,"open":5.43213,"high":5.43213,"low":5.43178,"close":5.43207,"volume":125.87000274658203},{"timestamp":1742343060000,"open":5.43209,"high":5.43213,"low":5.43168,"close":5.43182,"volume":163.5500030517578},{"timestamp":1742343120000,"open":5.43182,"high":5.43184,"low":5.43159,"close":5.43176,"volume":153.92999267578125},{"timestamp":1742343180000,"open":5.43173,"high":5.43207,"low":5.43173,"close":5.43194,"volume":121.55000305175781},{"timestamp":1742343240000,"open":5.43185,"high":5.43202,"low":5.43185,"close":5.43192,"volume":87.2300033569336},{"timestamp":1742343300000,"open":5.4319,"high":5.43209,"low":5.43172,"close":5.432,"volume":160.22999572753906},{"timestamp":1742343360000,"open":5.432,"high":5.43253,"low":5.43199,"close":5.4325,"volume":130.97000122070312},{"timestamp":1742343420000,"open":5.43241,"high":5.43275,"low":5.43213,"close":5.43248,"volume":126.97000122070312},{"timestamp":1742343480000,"open":5.43251,"high":5.43253,"low":5.43201,"close":5.4321,"volume":200.72000122070312},{"timestamp":1742343540000,"open":5.43209,"high":5.43232,"low":5.43188,"close":5.43213,"volume":151.5800018310547},{"timestamp":1742343600000,"open":5.43213,"high":5.43242,"low":5.43211,"close":5.43216,"volume":131.55999755859375},{"timestamp":1742343660000,"open":5.43212,"high":5.43219,"low":5.43197,"close":5.43208,"volume":121.55000305175781},{"timestamp":1742343720000,"open":5.4321,"high":5.43233,"low":5.43207,"close":5.43207,"volume":229.97999572753906},{"timestamp":1742343780000,"open":5.43206,"high":5.43229,"low":5.43194,"close":5.43221,"volume":169.25},{"timestamp":1742343840000,"open":5.43222,"high":5.43256,"low":5.43219,"close":5.43244,"volume":164.02999877929688},{"timestamp":1742343900000,"open":5.43248,"high":5.43288,"low":5.43235,"close":5.43242,"volume":213.02999877929688},{"timestamp":1742343960000,"open":5.43234,"high":5.43257,"low":5.43225,"close":5.43235,"volume":191.6699981689453},{"timestamp":1742344020000,"open":5.4324,"high":5.43271,"low":5.43228,"close":5.4326,"volume":159.07000732421875},{"timestamp":1742344080000,"open":5.43259,"high":5.43266,"low":5.43237,"close":5.43251,"volume":145.32000732421875},{"timestamp":1742344140000,"open":5.43255,"high":5.43255,"low":5.43229,"close":5.43243,"volume":114.25},{"timestamp":1742344200000,"open":5.43244,"high":5.43254,"low":5.43217,"close":5.43239,"volume":151.5500030517578},{"timestamp":1742344260000,"open":5.43241,"high":5.43253,"low":5.43217,"close":5.43227,"volume":95.80999755859375},{"timestamp":1742344320000,"open":5.43228,"high":5.4323,"low":5.43195,"close":5.43196,"volume":106.1500015258789},{"timestamp":1742344380000,"open":5.43197,"high":5.43222,"low":5.43186,"close":5.43203,"volume":186.85000610351562},{"timestamp":1742344440000,"open":5.43204,"high":5.43236,"low":5.43195,"close":5.43233,"volume":217.3300018310547},{"timestamp":1742344500000,"open":5.43225,"high":5.43234,"low":5.43217,"close":5.4323,"volume":153.2100067138672},{"timestamp":1742344560000,"open":5.43224,"high":5.43239,"low":5.43213,"close":5.43237,"volume":132},{"timestamp":1742344620000,"open":5.43235,"high":5.43235,"low":5.43191,"close":5.43215,"volume":227.27999877929688},{"timestamp":1742344680000,"open":5.4322,"high":5.43261,"low":5.43213,"close":5.43261,"volume":225.8800048828125},{"timestamp":1742344740000,"open":5.43258,"high":5.4327,"low":5.43257,"close":5.43266,"volume":81.98999786376953},{"timestamp":1742344800000,"open":5.43266,"high":5.4328,"low":5.43251,"close":5.43251,"volume":128.97000122070312},{"timestamp":1742344860000,"open":5.43251,"high":5.43268,"low":5.43242,"close":5.43248,"volume":133.08999633789062},{"timestamp":1742344920000,"open":5.43248,"high":5.43268,"low":5.43248,"close":5.43264,"volume":70.5999984741211},{"timestamp":1742344980000,"open":5.43256,"high":5.4326,"low":5.43212,"close":5.43217,"volume":166.9499969482422},{"timestamp":1742345040000,"open":5.43227,"high":5.43234,"low":5.43193,"close":5.43222,"volume":170.19000244140625},{"timestamp":1742345100000,"open":5.43223,"high":5.43233,"low":5.43205,"close":5.43216,"volume":142.83999633789062},{"timestamp":1742345160000,"open":5.43215,"high":5.43227,"low":5.43191,"close":5.43213,"volume":126.77999877929688},{"timestamp":1742345220000,"open":5.43209,"high":5.43209,"low":5.43174,"close":5.43184,"volume":98.66999816894531},{"timestamp":1742345280000,"open":5.4318,"high":5.4318,"low":5.43129,"close":5.4315,"volume":147.02999877929688},{"timestamp":1742345340000,"open":5.43151,"high":5.43159,"low":5.43121,"close":5.43151,"volume":151.13999938964844},{"timestamp":1742345400000,"open":5.43151,"high":5.43193,"low":5.43151,"close":5.4319,"volume":117.68000030517578},{"timestamp":1742345460000,"open":5.43191,"high":5.43205,"low":5.43181,"close":5.43182,"volume":135.97000122070312},{"timestamp":1742345520000,"open":5.4318,"high":5.43238,"low":5.43179,"close":5.43198,"volume":273.7200012207031},{"timestamp":1742345580000,"open":5.43195,"high":5.43213,"low":5.43185,"close":5.43211,"volume":411.80999755859375},{"timestamp":1742345640000,"open":5.4321,"high":5.43222,"low":5.43159,"close":5.43186,"volume":596.3699951171875},{"timestamp":1742345700000,"open":5.43176,"high":5.43213,"low":5.43165,"close":5.43172,"volume":420.5400085449219},{"timestamp":1742345760000,"open":5.43173,"high":5.43194,"low":5.4317,"close":5.43186,"volume":179.67999267578125},{"timestamp":1742345820000,"open":5.43184,"high":5.43188,"low":5.43148,"close":5.43172,"volume":166.77000427246094},{"timestamp":1742345880000,"open":5.43174,"high":5.43176,"low":5.43143,"close":5.43176,"volume":188.24000549316406},{"timestamp":1742345940000,"open":5.43174,"high":5.43197,"low":5.43161,"close":5.43187,"volume":270.8900146484375},{"timestamp":1742346000000,"open":5.43186,"high":5.43221,"low":5.43169,"close":5.43217,"volume":340.17999267578125},{"timestamp":1742346060000,"open":5.43216,"high":5.43216,"low":5.43164,"close":5.43179,"volume":303.5},{"timestamp":1742346120000,"open":5.43186,"high":5.4319,"low":5.4316,"close":5.43174,"volume":330.19000244140625},{"timestamp":1742346180000,"open":5.43175,"high":5.43181,"low":5.43121,"close":5.43123,"volume":264.2799987792969},{"timestamp":1742346240000,"open":5.43123,"high":5.43147,"low":5.43107,"close":5.43141,"volume":251.9199981689453},{"timestamp":1742346300000,"open":5.43143,"high":5.43156,"low":5.43129,"close":5.43144,"volume":175.42999267578125},{"timestamp":1742346360000,"open":5.43144,"high":5.43147,"low":5.43126,"close":5.43126,"volume":228.24000549316406},{"timestamp":1742346420000,"open":5.43124,"high":5.43144,"low":5.43091,"close":5.43091,"volume":268.45001220703125},{"timestamp":1742346480000,"open":5.4309,"high":5.43116,"low":5.43072,"close":5.43113,"volume":289.8999938964844},{"timestamp":1742346540000,"open":5.43115,"high":5.43116,"low":5.43088,"close":5.43089,"volume":206.00999450683594},{"timestamp":1742346600000,"open":5.43091,"high":5.43109,"low":5.43072,"close":5.43096,"volume":165.8800048828125},{"timestamp":1742346660000,"open":5.43094,"high":5.43095,"low":5.43064,"close":5.43078,"volume":154.44000244140625},{"timestamp":1742346720000,"open":5.43073,"high":5.431,"low":5.43048,"close":5.43083,"volume":186.67999267578125},{"timestamp":1742346780000,"open":5.43083,"high":5.43097,"low":5.42994,"close":5.43004,"volume":165.9499969482422},{"timestamp":1742346840000,"open":5.43,"high":5.43081,"low":5.42982,"close":5.43081,"volume":198.05999755859375},{"timestamp":1742346900000,"open":5.43081,"high":5.43121,"low":5.43062,"close":5.43112,"volume":261.57000732421875},{"timestamp":1742346960000,"open":5.4311,"high":5.43157,"low":5.43105,"close":5.43143,"volume":311.9800109863281},{"timestamp":1742347020000,"open":5.43143,"high":5.43161,"low":5.43084,"close":5.43088,"volume":220.66000366210938},{"timestamp":1742347080000,"open":5.43084,"high":5.43109,"low":5.43079,"close":5.43097,"volume":285.9800109863281},{"timestamp":1742347140000,"open":5.43097,"high":5.43126,"low":5.43068,"close":5.43069,"volume":207.3300018310547},{"timestamp":1742347200000,"open":5.4307,"high":5.4307,"low":5.43033,"close":5.43051,"volume":197.72000122070312},{"timestamp":1742347260000,"open":5.43051,"high":5.43099,"low":5.43042,"close":5.43088,"volume":293.2900085449219},{"timestamp":1742347320000,"open":5.43097,"high":5.431,"low":5.43048,"close":5.43059,"volume":330.6300048828125},{"timestamp":1742347380000,"open":5.43055,"high":5.43077,"low":5.43034,"close":5.43071,"volume":240.8699951171875},{"timestamp":1742347440000,"open":5.43064,"high":5.43099,"low":5.43064,"close":5.43084,"volume":165.8300018310547},{"timestamp":1742347500000,"open":5.43087,"high":5.43088,"low":5.43058,"close":5.43088,"volume":226.00999450683594},{"timestamp":1742347560000,"open":5.43083,"high":5.43091,"low":5.43058,"close":5.43075,"volume":200.44000244140625},{"timestamp":1742347620000,"open":5.43084,"high":5.431,"low":5.43075,"close":5.43078,"volume":237.60000610351562},{"timestamp":1742347680000,"open":5.43075,"high":5.43102,"low":5.43072,"close":5.43085,"volume":216.2100067138672},{"timestamp":1742347740000,"open":5.43086,"high":5.43109,"low":5.4308,"close":5.43086,"volume":210.25999450683594},{"timestamp":1742347800000,"open":5.43091,"high":5.43171,"low":5.43091,"close":5.43152,"volume":357.1400146484375},{"timestamp":1742347860000,"open":5.43154,"high":5.43214,"low":5.43126,"close":5.43201,"volume":356.7699890136719},{"timestamp":1742347920000,"open":5.43205,"high":5.43209,"low":5.4314,"close":5.43167,"volume":285.2900085449219},{"timestamp":1742347980000,"open":5.43166,"high":5.43198,"low":5.43155,"close":5.4316,"volume":258.8699951171875},{"timestamp":1742348040000,"open":5.43163,"high":5.43181,"low":5.43134,"close":5.4316,"volume":268.4800109863281},{"timestamp":1742348100000,"open":5.43161,"high":5.43203,"low":5.43153,"close":5.43164,"volume":223.86000061035156},{"timestamp":1742348160000,"open":5.43163,"high":5.43187,"low":5.43155,"close":5.43185,"volume":287.239990234375},{"timestamp":1742348220000,"open":5.43185,"high":5.43211,"low":5.43163,"close":5.43206,"volume":207.75},{"timestamp":1742348280000,"open":5.43209,"high":5.43273,"low":5.43209,"close":5.4327,"volume":302.3599853515625},{"timestamp":1742348340000,"open":5.43264,"high":5.43294,"low":5.4322,"close":5.43251,"volume":542.4000244140625},{"timestamp":1742348400000,"open":5.4325,"high":5.43287,"low":5.43239,"close":5.43281,"volume":410.1600036621094},{"timestamp":1742348460000,"open":5.43285,"high":5.43338,"low":5.43278,"close":5.43306,"volume":517.8200073242188},{"timestamp":1742348520000,"open":5.43305,"high":5.43321,"low":5.43284,"close":5.4329,"volume":293.1300048828125},{"timestamp":1742348580000,"open":5.4329,"high":5.43307,"low":5.43271,"close":5.43293,"volume":221.1199951171875},{"timestamp":1742348640000,"open":5.43298,"high":5.43323,"low":5.43288,"close":5.43312,"volume":286.4800109863281},{"timestamp":1742348700000,"open":5.43314,"high":5.43343,"low":5.43302,"close":5.43325,"volume":302.239990234375},{"timestamp":1742348760000,"open":5.43323,"high":5.43323,"low":5.43271,"close":5.43286,"volume":272.6700134277344},{"timestamp":1742348820000,"open":5.43282,"high":5.43295,"low":5.43266,"close":5.4328,"volume":229.72000122070312},{"timestamp":1742348880000,"open":5.4328,"high":5.43284,"low":5.43251,"close":5.43277,"volume":283.510009765625},{"timestamp":1742348940000,"open":5.43275,"high":5.43294,"low":5.43224,"close":5.43232,"volume":377.0799865722656},{"timestamp":1742349000000,"open":5.43232,"high":5.43265,"low":5.43216,"close":5.43248,"volume":260.7300109863281},{"timestamp":1742349060000,"open":5.43249,"high":5.43266,"low":5.43193,"close":5.43226,"volume":265.3999938964844},{"timestamp":1742349120000,"open":5.43228,"high":5.43293,"low":5.43227,"close":5.43286,"volume":312.95001220703125},{"timestamp":1742349180000,"open":5.43289,"high":5.43305,"low":5.43272,"close":5.43302,"volume":184.7100067138672},{"timestamp":1742349240000,"open":5.433,"high":5.43341,"low":5.43278,"close":5.43339,"volume":223.72000122070312},{"timestamp":1742349300000,"open":5.43343,"high":5.43384,"low":5.43334,"close":5.4337,"volume":259.1300048828125},{"timestamp":1742349360000,"open":5.43375,"high":5.43379,"low":5.43312,"close":5.43349,"volume":271.19000244140625},{"timestamp":1742349420000,"open":5.43351,"high":5.43352,"low":5.43322,"close":5.43333,"volume":272.2699890136719},{"timestamp":1742349480000,"open":5.43335,"high":5.43347,"low":5.43303,"close":5.4333,"volume":274.4599914550781},{"timestamp":1742349540000,"open":5.43338,"high":5.4334,"low":5.43294,"close":5.43294,"volume":299.6499938964844},{"timestamp":1742349600000,"open":5.43294,"high":5.43329,"low":5.43293,"close":5.4332,"volume":433},{"timestamp":1742349660000,"open":5.43323,"high":5.43349,"low":5.43318,"close":5.43331,"volume":245.3800048828125},{"timestamp":1742349720000,"open":5.43332,"high":5.43366,"low":5.43293,"close":5.43328,"volume":301.6199951171875},{"timestamp":1742349780000,"open":5.43328,"high":5.43375,"low":5.43318,"close":5.43318,"volume":208.8800048828125},{"timestamp":1742349840000,"open":5.43316,"high":5.43329,"low":5.43283,"close":5.43314,"volume":244.30999755859375},{"timestamp":1742349900000,"open":5.43312,"high":5.43315,"low":5.43265,"close":5.4328,"volume":316.0199890136719},{"timestamp":1742349960000,"open":5.43282,"high":5.43327,"low":5.4328,"close":5.43316,"volume":322.4100036621094},{"timestamp":1742350020000,"open":5.43315,"high":5.43331,"low":5.43296,"close":5.43326,"volume":317.5400085449219},{"timestamp":1742350080000,"open":5.43317,"high":5.43369,"low":5.43316,"close":5.43359,"volume":249.58999633789062},{"timestamp":1742350140000,"open":5.43361,"high":5.43368,"low":5.43335,"close":5.43361,"volume":251.02999877929688},{"timestamp":1742350200000,"open":5.43361,"high":5.4341,"low":5.43361,"close":5.43404,"volume":293.32000732421875},{"timestamp":1742350260000,"open":5.43402,"high":5.43427,"low":5.43383,"close":5.43414,"volume":204.47000122070312},{"timestamp":1742350320000,"open":5.4341,"high":5.43451,"low":5.43395,"close":5.43431,"volume":377.6600036621094},{"timestamp":1742350380000,"open":5.43434,"high":5.43439,"low":5.43395,"close":5.43425,"volume":410.8500061035156},{"timestamp":1742350440000,"open":5.43423,"high":5.43459,"low":5.43417,"close":5.43442,"volume":482.7200012207031},{"timestamp":1742350500000,"open":5.43441,"high":5.43463,"low":5.43418,"close":5.43452,"volume":218.24000549316406},{"timestamp":1742350560000,"open":5.43455,"high":5.43471,"low":5.43445,"close":5.43467,"volume":243.97999572753906},{"timestamp":1742350620000,"open":5.43465,"high":5.43507,"low":5.43465,"close":5.43487,"volume":263.3599853515625},{"timestamp":1742350680000,"open":5.43491,"high":5.43532,"low":5.43481,"close":5.43502,"volume":221.3800048828125},{"timestamp":1742350740000,"open":5.43502,"high":5.43515,"low":5.43477,"close":5.43479,"volume":262.4100036621094},{"timestamp":1742350800000,"open":5.43478,"high":5.4349,"low":5.43447,"close":5.43474,"volume":328.04998779296875},{"timestamp":1742350860000,"open":5.43475,"high":5.43545,"low":5.43442,"close":5.43527,"volume":387.739990234375},{"timestamp":1742350920000,"open":5.43522,"high":5.43555,"low":5.43506,"close":5.4354,"volume":284.239990234375},{"timestamp":1742350980000,"open":5.43536,"high":5.43547,"low":5.43504,"close":5.43516,"volume":253.27999877929688},{"timestamp":1742351040000,"open":5.43518,"high":5.43553,"low":5.43509,"close":5.43531,"volume":199.60000610351562},{"timestamp":1742351100000,"open":5.43529,"high":5.43562,"low":5.43484,"close":5.43498,"volume":387.6199951171875},{"timestamp":1742351160000,"open":5.43491,"high":5.43507,"low":5.43445,"close":5.43445,"volume":178.75},{"timestamp":1742351220000,"open":5.43449,"high":5.4347,"low":5.43437,"close":5.43453,"volume":214.5500030517578},{"timestamp":1742351280000,"open":5.43448,"high":5.43489,"low":5.43443,"close":5.43477,"volume":316.7900085449219},{"timestamp":1742351340000,"open":5.43477,"high":5.43536,"low":5.43477,"close":5.43529,"volume":411.5199890136719},{"timestamp":1742351400000,"open":5.43522,"high":5.43592,"low":5.43522,"close":5.43527,"volume":525.2000122070312},{"timestamp":1742351460000,"open":5.43525,"high":5.43545,"low":5.43504,"close":5.43518,"volume":269.3299865722656},{"timestamp":1742351520000,"open":5.43517,"high":5.43582,"low":5.43514,"close":5.43579,"volume":273.2200012207031},{"timestamp":1742351580000,"open":5.43579,"high":5.4361,"low":5.43562,"close":5.43591,"volume":321.05999755859375},{"timestamp":1742351640000,"open":5.43591,"high":5.43636,"low":5.43588,"close":5.43606,"volume":360.739990234375},{"timestamp":1742351700000,"open":5.43608,"high":5.4362,"low":5.43563,"close":5.43571,"volume":256.989990234375},{"timestamp":1742351760000,"open":5.43563,"high":5.43583,"low":5.43561,"close":5.4357,"volume":260.8599853515625},{"timestamp":1742351820000,"open":5.43568,"high":5.43575,"low":5.43535,"close":5.43542,"volume":223.27000427246094},{"timestamp":1742351880000,"open":5.43544,"high":5.43548,"low":5.43529,"close":5.43533,"volume":179.6699981689453},{"timestamp":1742351940000,"open":5.43534,"high":5.43546,"low":5.43496,"close":5.4354,"volume":241.7899932861328},{"timestamp":1742352000000,"open":5.43541,"high":5.43554,"low":5.43528,"close":5.43537,"volume":191.08999633789062},{"timestamp":1742352060000,"open":5.43535,"high":5.4354,"low":5.43491,"close":5.43491,"volume":190.3800048828125},{"timestamp":1742352120000,"open":5.43492,"high":5.43499,"low":5.43455,"close":5.43466,"volume":200.1999969482422},{"timestamp":1742352180000,"open":5.4347,"high":5.43484,"low":5.43446,"close":5.43483,"volume":183.97000122070312},{"timestamp":1742352240000,"open":5.43482,"high":5.43488,"low":5.43454,"close":5.43469,"volume":147.39999389648438},{"timestamp":1742352300000,"open":5.43467,"high":5.43486,"low":5.43435,"close":5.43435,"volume":233.14999389648438},{"timestamp":1742352360000,"open":5.4344,"high":5.43479,"low":5.43429,"close":5.4343,"volume":201.69000244140625},{"timestamp":1742352420000,"open":5.4343,"high":5.43459,"low":5.43425,"close":5.43446,"volume":186.6699981689453},{"timestamp":1742352480000,"open":5.43441,"high":5.43446,"low":5.43415,"close":5.43424,"volume":218.63999938964844},{"timestamp":1742352540000,"open":5.43421,"high":5.43441,"low":5.43405,"close":5.43407,"volume":190.47000122070312},{"timestamp":1742352600000,"open":5.43419,"high":5.43446,"low":5.43398,"close":5.43402,"volume":155.44000244140625},{"timestamp":1742352660000,"open":5.43404,"high":5.43415,"low":5.43396,"close":5.43404,"volume":194.89999389648438},{"timestamp":1742352720000,"open":5.43405,"high":5.43414,"low":5.43396,"close":5.43408,"volume":111.54000091552734},{"timestamp":1742352780000,"open":5.43408,"high":5.43421,"low":5.43393,"close":5.43404,"volume":164.4499969482422},{"timestamp":1742352840000,"open":5.43404,"high":5.43414,"low":5.4339,"close":5.434,"volume":132.99000549316406},{"timestamp":1742352900000,"open":5.434,"high":5.43401,"low":5.43363,"close":5.43377,"volume":168.69000244140625},{"timestamp":1742352960000,"open":5.43377,"high":5.43394,"low":5.43327,"close":5.43329,"volume":232.92999267578125},{"timestamp":1742353020000,"open":5.4333,"high":5.43341,"low":5.43312,"close":5.43341,"volume":140.91000366210938},{"timestamp":1742353080000,"open":5.43345,"high":5.43372,"low":5.43337,"close":5.43361,"volume":194.0399932861328},{"timestamp":1742353140000,"open":5.4336,"high":5.43396,"low":5.43343,"close":5.43363,"volume":331.4800109863281},{"timestamp":1742353200000,"open":5.4336,"high":5.43392,"low":5.43358,"close":5.43374,"volume":202.02000427246094},{"timestamp":1742353260000,"open":5.43374,"high":5.43391,"low":5.43364,"close":5.43385,"volume":173.16000366210938},{"timestamp":1742353320000,"open":5.43382,"high":5.43405,"low":5.43381,"close":5.43388,"volume":135.85000610351562},{"timestamp":1742353380000,"open":5.43387,"high":5.4341,"low":5.43376,"close":5.43407,"volume":137.36000061035156},{"timestamp":1742353440000,"open":5.43408,"high":5.43418,"low":5.43396,"close":5.43396,"volume":161.77000427246094},{"timestamp":1742353500000,"open":5.43397,"high":5.43426,"low":5.43385,"close":5.4341,"volume":235.2100067138672},{"timestamp":1742353560000,"open":5.43414,"high":5.43427,"low":5.43399,"close":5.43404,"volume":154.55999755859375},{"timestamp":1742353620000,"open":5.43406,"high":5.43442,"low":5.43403,"close":5.43424,"volume":184.66000366210938},{"timestamp":1742353680000,"open":5.43425,"high":5.4343,"low":5.43385,"close":5.4339,"volume":193.89999389648438},{"timestamp":1742353740000,"open":5.43389,"high":5.43447,"low":5.43385,"close":5.43427,"volume":156.6300048828125},{"timestamp":1742353800000,"open":5.43423,"high":5.43435,"low":5.43399,"close":5.434,"volume":72.23999786376953},{"timestamp":1742353860000,"open":5.43401,"high":5.43416,"low":5.43401,"close":5.43409,"volume":113.48999786376953},{"timestamp":1742353920000,"open":5.43416,"high":5.43424,"low":5.43394,"close":5.43395,"volume":162.8000030517578},{"timestamp":1742353980000,"open":5.43395,"high":5.43424,"low":5.43395,"close":5.43413,"volume":191.1199951171875},{"timestamp":1742354040000,"open":5.4341,"high":5.43444,"low":5.43404,"close":5.43425,"volume":206.05999755859375},{"timestamp":1742354100000,"open":5.43424,"high":5.43461,"low":5.43414,"close":5.43428,"volume":140.27999877929688},{"timestamp":1742354160000,"open":5.43428,"high":5.43458,"low":5.43419,"close":5.43423,"volume":187.5},{"timestamp":1742354220000,"open":5.43424,"high":5.4348,"low":5.43422,"close":5.43472,"volume":172.5},{"timestamp":1742354280000,"open":5.43473,"high":5.43473,"low":5.4341,"close":5.4341,"volume":321.8999938964844},{"timestamp":1742354340000,"open":5.43409,"high":5.43437,"low":5.43408,"close":5.43435,"volume":178.58999633789062},{"timestamp":1742354400000,"open":5.4343,"high":5.43461,"low":5.4341,"close":5.43431,"volume":217.5},{"timestamp":1742354460000,"open":5.43431,"high":5.43436,"low":5.43391,"close":5.43399,"volume":274.82000732421875},{"timestamp":1742354520000,"open":5.43398,"high":5.43405,"low":5.43383,"close":5.43394,"volume":101.52999877929688},{"timestamp":1742354580000,"open":5.43396,"high":5.43415,"low":5.43382,"close":5.43404,"volume":194.5500030517578},{"timestamp":1742354640000,"open":5.434,"high":5.43414,"low":5.43392,"close":5.43405,"volume":128.0399932861328},{"timestamp":1742354700000,"open":5.43406,"high":5.43426,"low":5.43395,"close":5.43423,"volume":181.8300018310547},{"timestamp":1742354760000,"open":5.43422,"high":5.43424,"low":5.4335,"close":5.4336,"volume":181.88999938964844},{"timestamp":1742354820000,"open":5.4336,"high":5.43383,"low":5.4334,"close":5.43364,"volume":213.19000244140625},{"timestamp":1742354880000,"open":5.43364,"high":5.43373,"low":5.43335,"close":5.43359,"volume":206.67999267578125},{"timestamp":1742354940000,"open":5.4336,"high":5.43409,"low":5.43333,"close":5.43346,"volume":274.70001220703125},{"timestamp":1742355000000,"open":5.43342,"high":5.43369,"low":5.43339,"close":5.43364,"volume":203.77999877929688},{"timestamp":1742355060000,"open":5.43363,"high":5.43378,"low":5.43339,"close":5.43366,"volume":230.22999572753906},{"timestamp":1742355120000,"open":5.43372,"high":5.43389,"low":5.43361,"close":5.43382,"volume":176.57000732421875},{"timestamp":1742355180000,"open":5.43375,"high":5.43386,"low":5.43348,"close":5.43351,"volume":106.6500015258789},{"timestamp":1742355240000,"open":5.4335,"high":5.43375,"low":5.4334,"close":5.43362,"volume":115.72000122070312},{"timestamp":1742355300000,"open":5.43363,"high":5.43392,"low":5.4335,"close":5.43389,"volume":139.14999389648438},{"timestamp":1742355360000,"open":5.43381,"high":5.43387,"low":5.43363,"close":5.43365,"volume":113.95999908447266},{"timestamp":1742355420000,"open":5.43366,"high":5.43376,"low":5.43349,"close":5.4336,"volume":116.16000366210938},{"timestamp":1742355480000,"open":5.43346,"high":5.43372,"low":5.43344,"close":5.43358,"volume":146.19000244140625},{"timestamp":1742355540000,"open":5.43368,"high":5.43368,"low":5.43319,"close":5.43335,"volume":133.85000610351562},{"timestamp":1742355600000,"open":5.43336,"high":5.43373,"low":5.43333,"close":5.43352,"volume":117.66000366210938},{"timestamp":1742355660000,"open":5.43351,"high":5.43371,"low":5.43345,"close":5.43366,"volume":117.52999877929688},{"timestamp":1742355720000,"open":5.43367,"high":5.43369,"low":5.43313,"close":5.4332,"volume":131.02999877929688},{"timestamp":1742355780000,"open":5.43321,"high":5.43396,"low":5.43321,"close":5.43379,"volume":271.17999267578125},{"timestamp":1742355840000,"open":5.4338,"high":5.43393,"low":5.43373,"close":5.43376,"volume":135.44000244140625},{"timestamp":1742355900000,"open":5.43377,"high":5.43396,"low":5.43376,"close":5.43387,"volume":208.77000427246094},{"timestamp":1742355960000,"open":5.43387,"high":5.43447,"low":5.43387,"close":5.43446,"volume":147.14999389648438},{"timestamp":1742356020000,"open":5.43447,"high":5.43461,"low":5.43418,"close":5.43444,"volume":173.11000061035156},{"timestamp":1742356080000,"open":5.43443,"high":5.43488,"low":5.43442,"close":5.43488,"volume":192.13999938964844},{"timestamp":1742356140000,"open":5.43493,"high":5.43529,"low":5.43486,"close":5.4349,"volume":263.1199951171875},{"timestamp":1742356200000,"open":5.435,"high":5.43503,"low":5.4349,"close":5.43502,"volume":67.20999908447266},{"timestamp":1742356260000,"open":5.43497,"high":5.43552,"low":5.43496,"close":5.43532,"volume":159.5},{"timestamp":1742356320000,"open":5.43527,"high":5.43588,"low":5.43527,"close":5.43561,"volume":200.92999267578125},{"timestamp":1742356380000,"open":5.43562,"high":5.43571,"low":5.43511,"close":5.43526,"volume":167.30999755859375},{"timestamp":1742356440000,"open":5.43528,"high":5.43625,"low":5.4352,"close":5.43592,"volume":367.6300048828125},{"timestamp":1742356500000,"open":5.43593,"high":5.43613,"low":5.43591,"close":5.43604,"volume":219.44000244140625},{"timestamp":1742356560000,"open":5.43613,"high":5.43636,"low":5.43607,"close":5.43632,"volume":288.1700134277344},{"timestamp":1742356620000,"open":5.4363,"high":5.43649,"low":5.43609,"close":5.43623,"volume":219.52999877929688},{"timestamp":1742356680000,"open":5.4362,"high":5.4362,"low":5.43527,"close":5.43543,"volume":227.3699951171875},{"timestamp":1742356740000,"open":5.43541,"high":5.43553,"low":5.4353,"close":5.43549,"volume":237.49000549316406},{"timestamp":1742356800000,"open":5.4354,"high":5.43569,"low":5.43516,"close":5.43566,"volume":143.8300018310547},{"timestamp":1742356860000,"open":5.43567,"high":5.43582,"low":5.43522,"close":5.43571,"volume":144.44000244140625},{"timestamp":1742356920000,"open":5.43568,"high":5.43622,"low":5.4355,"close":5.43613,"volume":346.8299865722656},{"timestamp":1742356980000,"open":5.43614,"high":5.43614,"low":5.43574,"close":5.43582,"volume":173.77000427246094},{"timestamp":1742357040000,"open":5.4358,"high":5.43582,"low":5.43564,"close":5.43573,"volume":112.29000091552734},{"timestamp":1742357100000,"open":5.4357,"high":5.43588,"low":5.4355,"close":5.43574,"volume":140.14999389648438},{"timestamp":1742357160000,"open":5.43577,"high":5.4358,"low":5.43561,"close":5.43577,"volume":114.4000015258789},{"timestamp":1742357220000,"open":5.43577,"high":5.43589,"low":5.43558,"close":5.43574,"volume":113.69999694824219},{"timestamp":1742357280000,"open":5.43572,"high":5.43572,"low":5.43515,"close":5.43515,"volume":82.30999755859375},{"timestamp":1742357340000,"open":5.43516,"high":5.43536,"low":5.43515,"close":5.4352,"volume":80.91999816894531},{"timestamp":1742357400000,"open":5.43521,"high":5.43531,"low":5.43509,"close":5.43522,"volume":143.75},{"timestamp":1742357460000,"open":5.43522,"high":5.4353,"low":5.4352,"close":5.43526,"volume":55.83000183105469},{"timestamp":1742357520000,"open":5.43521,"high":5.43533,"low":5.43486,"close":5.43507,"volume":208.97999572753906},{"timestamp":1742357580000,"open":5.43509,"high":5.43513,"low":5.43491,"close":5.43508,"volume":181.77000427246094},{"timestamp":1742357640000,"open":5.43518,"high":5.43529,"low":5.43486,"close":5.43491,"volume":179.61000061035156},{"timestamp":1742357700000,"open":5.43491,"high":5.43503,"low":5.43476,"close":5.43482,"volume":129.52000427246094},{"timestamp":1742357760000,"open":5.43484,"high":5.43527,"low":5.43484,"close":5.43522,"volume":155.75},{"timestamp":1742357820000,"open":5.43522,"high":5.43579,"low":5.43518,"close":5.43571,"volume":208.0500030517578},{"timestamp":1742357880000,"open":5.4357,"high":5.4361,"low":5.4357,"close":5.43586,"volume":180.1999969482422},{"timestamp":1742357940000,"open":5.43583,"high":5.436,"low":5.43563,"close":5.43566,"volume":173.8699951171875},{"timestamp":1742358000000,"open":5.43566,"high":5.43595,"low":5.43558,"close":5.43594,"volume":103.08000183105469},{"timestamp":1742358060000,"open":5.43593,"high":5.43601,"low":5.4356,"close":5.4356,"volume":123.0199966430664},{"timestamp":1742358120000,"open":5.4356,"high":5.43575,"low":5.43553,"close":5.43569,"volume":193.24000549316406},{"timestamp":1742358180000,"open":5.43569,"high":5.43578,"low":5.43496,"close":5.43516,"volume":165.25999450683594},{"timestamp":1742358240000,"open":5.4352,"high":5.4352,"low":5.4349,"close":5.43492,"volume":176.07000732421875},{"timestamp":1742358300000,"open":5.43492,"high":5.435,"low":5.43483,"close":5.43484,"volume":125.2699966430664},{"timestamp":1742358360000,"open":5.43485,"high":5.435,"low":5.43467,"close":5.43474,"volume":83.68000030517578},{"timestamp":1742358420000,"open":5.4347,"high":5.43474,"low":5.43439,"close":5.43461,"volume":109.45999908447266},{"timestamp":1742358480000,"open":5.43458,"high":5.43482,"low":5.43453,"close":5.43464,"volume":58.630001068115234},{"timestamp":1742358540000,"open":5.43457,"high":5.43492,"low":5.43456,"close":5.43471,"volume":64.37000274658203},{"timestamp":1742358600000,"open":5.43464,"high":5.43477,"low":5.43458,"close":5.43474,"volume":50.04999923706055},{"timestamp":1742358660000,"open":5.43474,"high":5.435,"low":5.43468,"close":5.4348,"volume":103.05000305175781},{"timestamp":1742358720000,"open":5.43479,"high":5.43492,"low":5.43461,"close":5.43481,"volume":126.69000244140625},{"timestamp":1742358780000,"open":5.4348,"high":5.4349,"low":5.43473,"close":5.43477,"volume":52.90999984741211},{"timestamp":1742358840000,"open":5.4348,"high":5.43483,"low":5.43467,"close":5.43469,"volume":78.6500015258789},{"timestamp":1742358900000,"open":5.43468,"high":5.43476,"low":5.43448,"close":5.43457,"volume":110.11000061035156},{"timestamp":1742358960000,"open":5.43459,"high":5.43472,"low":5.4345,"close":5.43463,"volume":88.66000366210938},{"timestamp":1742359020000,"open":5.43457,"high":5.43498,"low":5.43457,"close":5.43496,"volume":147.2899932861328},{"timestamp":1742359080000,"open":5.43496,"high":5.43508,"low":5.43488,"close":5.43492,"volume":105.9000015258789},{"timestamp":1742359140000,"open":5.43483,"high":5.43497,"low":5.43476,"close":5.43495,"volume":116.66999816894531},{"timestamp":1742359200000,"open":5.43495,"high":5.43499,"low":5.43478,"close":5.43487,"volume":99.5},{"timestamp":1742359260000,"open":5.43495,"high":5.43495,"low":5.43445,"close":5.43451,"volume":98.06999969482422},{"timestamp":1742359320000,"open":5.43451,"high":5.43468,"low":5.43449,"close":5.43454,"volume":103.69999694824219},{"timestamp":1742359380000,"open":5.43458,"high":5.43462,"low":5.43434,"close":5.43434,"volume":120.98999786376953},{"timestamp":1742359440000,"open":5.43435,"high":5.43457,"low":5.43432,"close":5.43456,"volume":66.55000305175781},{"timestamp":1742359500000,"open":5.43451,"high":5.43466,"low":5.43451,"close":5.43463,"volume":72.94000244140625},{"timestamp":1742359560000,"open":5.43463,"high":5.43466,"low":5.43446,"close":5.43457,"volume":93},{"timestamp":1742359620000,"open":5.43456,"high":5.43486,"low":5.43456,"close":5.43483,"volume":157.5399932861328},{"timestamp":1742359680000,"open":5.43478,"high":5.43484,"low":5.43465,"close":5.4347,"volume":84.5},{"timestamp":1742359740000,"open":5.43471,"high":5.43492,"low":5.43461,"close":5.43464,"volume":170.35000610351562},{"timestamp":1742359800000,"open":5.43466,"high":5.4348,"low":5.43462,"close":5.43467,"volume":105.58000183105469},{"timestamp":1742359860000,"open":5.43468,"high":5.43471,"low":5.43449,"close":5.43456,"volume":154.7100067138672},{"timestamp":1742359920000,"open":5.43462,"high":5.43473,"low":5.43453,"close":5.43472,"volume":100.25},{"timestamp":1742359980000,"open":5.43484,"high":5.43496,"low":5.43446,"close":5.43459,"volume":81.68000030517578},{"timestamp":1742360040000,"open":5.43466,"high":5.43471,"low":5.43451,"close":5.43471,"volume":123.41000366210938},{"timestamp":1742360100000,"open":5.43463,"high":5.43466,"low":5.43431,"close":5.43438,"volume":82.61000061035156},{"timestamp":1742360160000,"open":5.43437,"high":5.43466,"low":5.43437,"close":5.43453,"volume":118.48999786376953},{"timestamp":1742360220000,"open":5.43459,"high":5.43473,"low":5.43448,"close":5.43452,"volume":141.80999755859375},{"timestamp":1742360280000,"open":5.43459,"high":5.43486,"low":5.43452,"close":5.43459,"volume":147.64999389648438},{"timestamp":1742360340000,"open":5.4346,"high":5.43481,"low":5.43452,"close":5.43459,"volume":192.24000549316406},{"timestamp":1742360400000,"open":5.43459,"high":5.4348,"low":5.43445,"close":5.4347,"volume":223.14999389648438},{"timestamp":1742360460000,"open":5.43474,"high":5.43493,"low":5.4345,"close":5.43476,"volume":191.3000030517578},{"timestamp":1742360520000,"open":5.43478,"high":5.43523,"low":5.43474,"close":5.43513,"volume":153.2899932861328},{"timestamp":1742360580000,"open":5.43513,"high":5.43538,"low":5.43502,"close":5.43507,"volume":175.6699981689453},{"timestamp":1742360640000,"open":5.4351,"high":5.43553,"low":5.43502,"close":5.43552,"volume":150.22999572753906},{"timestamp":1742360700000,"open":5.43536,"high":5.4356,"low":5.43512,"close":5.43559,"volume":165.0500030517578},{"timestamp":1742360760000,"open":5.4356,"high":5.43602,"low":5.43548,"close":5.43602,"volume":68.12999725341797},{"timestamp":1742360820000,"open":5.436,"high":5.436,"low":5.43549,"close":5.43562,"volume":193.7100067138672},{"timestamp":1742360880000,"open":5.43566,"high":5.43588,"low":5.4352,"close":5.43527,"volume":177.42999267578125},{"timestamp":1742360940000,"open":5.43524,"high":5.43528,"low":5.43436,"close":5.4349,"volume":211.55999755859375},{"timestamp":1742361000000,"open":5.4349,"high":5.43521,"low":5.43483,"close":5.43516,"volume":141.80999755859375},{"timestamp":1742361060000,"open":5.43516,"high":5.43549,"low":5.43505,"close":5.43517,"volume":344.6700134277344},{"timestamp":1742361120000,"open":5.43518,"high":5.43528,"low":5.43492,"close":5.43503,"volume":229.52000427246094},{"timestamp":1742361180000,"open":5.43503,"high":5.43518,"low":5.43464,"close":5.43499,"volume":232.72000122070312},{"timestamp":1742361240000,"open":5.43495,"high":5.43535,"low":5.43493,"close":5.43523,"volume":204.72000122070312},{"timestamp":1742361300000,"open":5.43523,"high":5.43549,"low":5.43513,"close":5.43519,"volume":198.52000427246094},{"timestamp":1742361360000,"open":5.43521,"high":5.43543,"low":5.43511,"close":5.43521,"volume":230.05999755859375},{"timestamp":1742361420000,"open":5.4352,"high":5.4354,"low":5.43513,"close":5.43537,"volume":74.37000274658203},{"timestamp":1742361480000,"open":5.43537,"high":5.4356,"low":5.43524,"close":5.43546,"volume":71.52999877929688},{"timestamp":1742361540000,"open":5.43544,"high":5.43549,"low":5.43524,"close":5.43544,"volume":171.41000366210938},{"timestamp":1742361600000,"open":5.43536,"high":5.43587,"low":5.43536,"close":5.43575,"volume":264.1099853515625},{"timestamp":1742361660000,"open":5.4358,"high":5.43583,"low":5.43555,"close":5.43566,"volume":188.10000610351562},{"timestamp":1742361720000,"open":5.4357,"high":5.43577,"low":5.43548,"close":5.43567,"volume":215.89999389648438},{"timestamp":1742361780000,"open":5.4357,"high":5.43584,"low":5.43537,"close":5.4354,"volume":111.68000030517578},{"timestamp":1742361840000,"open":5.43539,"high":5.43558,"low":5.43524,"close":5.43548,"volume":99.86000061035156},{"timestamp":1742361900000,"open":5.43548,"high":5.43565,"low":5.43518,"close":5.43533,"volume":121.41999816894531},{"timestamp":1742361960000,"open":5.43534,"high":5.43538,"low":5.43516,"close":5.43536,"volume":199.88999938964844},{"timestamp":1742362020000,"open":5.43537,"high":5.43548,"low":5.43527,"close":5.43527,"volume":106.61000061035156},{"timestamp":1742362080000,"open":5.43527,"high":5.43566,"low":5.43527,"close":5.43555,"volume":125.66999816894531},{"timestamp":1742362140000,"open":5.43556,"high":5.43571,"low":5.4354,"close":5.43557,"volume":127.2699966430664},{"timestamp":1742362200000,"open":5.43557,"high":5.43558,"low":5.43512,"close":5.43526,"volume":251.02000427246094},{"timestamp":1742362260000,"open":5.43525,"high":5.43534,"low":5.43513,"close":5.43525,"volume":180.25999450683594},{"timestamp":1742362320000,"open":5.43527,"high":5.43533,"low":5.43501,"close":5.43511,"volume":152.3699951171875},{"timestamp":1742362380000,"open":5.43514,"high":5.43523,"low":5.43504,"close":5.43506,"volume":137.27999877929688},{"timestamp":1742362440000,"open":5.43506,"high":5.43545,"low":5.43501,"close":5.43542,"volume":200.1999969482422},{"timestamp":1742362500000,"open":5.43541,"high":5.43557,"low":5.43527,"close":5.43555,"volume":195.30999755859375},{"timestamp":1742362560000,"open":5.43552,"high":5.43578,"low":5.43524,"close":5.43538,"volume":289.19000244140625},{"timestamp":1742362620000,"open":5.43537,"high":5.43555,"low":5.43525,"close":5.43528,"volume":270.3500061035156},{"timestamp":1742362680000,"open":5.43527,"high":5.43539,"low":5.43505,"close":5.43523,"volume":231.30999755859375},{"timestamp":1742362740000,"open":5.43532,"high":5.43535,"low":5.43498,"close":5.43524,"volume":253.41000366210938},{"timestamp":1742362800000,"open":5.43523,"high":5.43537,"low":5.43508,"close":5.43516,"volume":213.8800048828125},{"timestamp":1742362860000,"open":5.43514,"high":5.43523,"low":5.43503,"close":5.43518,"volume":172.47000122070312},{"timestamp":1742362920000,"open":5.43517,"high":5.43519,"low":5.43497,"close":5.43506,"volume":136.24000549316406},{"timestamp":1742362980000,"open":5.43508,"high":5.43527,"low":5.43507,"close":5.43517,"volume":215.1699981689453},{"timestamp":1742363040000,"open":5.43514,"high":5.43517,"low":5.43485,"close":5.43494,"volume":132.3800048828125},{"timestamp":1742363100000,"open":5.43494,"high":5.43508,"low":5.43439,"close":5.43441,"volume":193.52999877929688},{"timestamp":1742363160000,"open":5.43441,"high":5.43454,"low":5.4343,"close":5.43442,"volume":212.24000549316406},{"timestamp":1742363220000,"open":5.43441,"high":5.43464,"low":5.43435,"close":5.43436,"volume":356.5799865722656},{"timestamp":1742363280000,"open":5.43434,"high":5.43458,"low":5.43412,"close":5.43422,"volume":230.52999877929688},{"timestamp":1742363340000,"open":5.43418,"high":5.43428,"low":5.43379,"close":5.4341,"volume":330.3500061035156},{"timestamp":1742363400000,"open":5.43411,"high":5.43455,"low":5.43404,"close":5.43441,"volume":293.260009765625},{"timestamp":1742363460000,"open":5.43438,"high":5.43456,"low":5.43423,"close":5.43448,"volume":229.1300048828125},{"timestamp":1742363520000,"open":5.43449,"high":5.4345,"low":5.43372,"close":5.43391,"volume":178.17999267578125},{"timestamp":1742363580000,"open":5.43398,"high":5.43413,"low":5.43381,"close":5.43393,"volume":193.86000061035156},{"timestamp":1742363640000,"open":5.43394,"high":5.43414,"low":5.43383,"close":5.43389,"volume":250.22000122070312},{"timestamp":1742363700000,"open":5.43392,"high":5.43425,"low":5.43364,"close":5.43412,"volume":262.17999267578125},{"timestamp":1742363760000,"open":5.43413,"high":5.43453,"low":5.43405,"close":5.43453,"volume":235.8699951171875},{"timestamp":1742363820000,"open":5.43451,"high":5.43461,"low":5.43387,"close":5.43412,"volume":323.8900146484375},{"timestamp":1742363880000,"open":5.43409,"high":5.43427,"low":5.43382,"close":5.43399,"volume":241.22000122070312},{"timestamp":1742363940000,"open":5.43397,"high":5.43419,"low":5.43379,"close":5.43379,"volume":281.489990234375},{"timestamp":1742364000000,"open":5.4338,"high":5.43415,"low":5.43374,"close":5.43384,"volume":196.8800048828125},{"timestamp":1742364060000,"open":5.43383,"high":5.43414,"low":5.43383,"close":5.43388,"volume":254.4499969482422},{"timestamp":1742364120000,"open":5.43392,"high":5.43398,"low":5.43355,"close":5.43362,"volume":296.7900085449219},{"timestamp":1742364180000,"open":5.43363,"high":5.43377,"low":5.43336,"close":5.4334,"volume":192.94000244140625},{"timestamp":1742364240000,"open":5.43342,"high":5.43357,"low":5.43325,"close":5.43349,"volume":193.9199981689453},{"timestamp":1742364300000,"open":5.43348,"high":5.43374,"low":5.43338,"close":5.43357,"volume":187.41000366210938},{"timestamp":1742364360000,"open":5.43358,"high":5.43367,"low":5.43331,"close":5.43359,"volume":241.4600067138672},{"timestamp":1742364420000,"open":5.43364,"high":5.43364,"low":5.43292,"close":5.43304,"volume":219.22000122070312},{"timestamp":1742364480000,"open":5.43301,"high":5.43324,"low":5.43285,"close":5.43309,"volume":179.00999450683594},{"timestamp":1742364540000,"open":5.43304,"high":5.43313,"low":5.43282,"close":5.433,"volume":191.07000732421875},{"timestamp":1742364600000,"open":5.43292,"high":5.43292,"low":5.43243,"close":5.43249,"volume":268.17999267578125},{"timestamp":1742364660000,"open":5.4325,"high":5.43269,"low":5.43242,"close":5.43258,"volume":192.50999450683594},{"timestamp":1742364720000,"open":5.43259,"high":5.43267,"low":5.43237,"close":5.43256,"volume":152.10000610351562},{"timestamp":1742364780000,"open":5.43256,"high":5.43274,"low":5.43254,"close":5.43266,"volume":235.6199951171875},{"timestamp":1742364840000,"open":5.43266,"high":5.43274,"low":5.43153,"close":5.43191,"volume":289.3399963378906},{"timestamp":1742364900000,"open":5.4319,"high":5.43217,"low":5.43144,"close":5.43148,"volume":287.80999755859375},{"timestamp":1742364960000,"open":5.43136,"high":5.43163,"low":5.43135,"close":5.4315,"volume":186.36000061035156},{"timestamp":1742365020000,"open":5.4315,"high":5.43186,"low":5.4315,"close":5.43161,"volume":158.33999633789062},{"timestamp":1742365080000,"open":5.43164,"high":5.43189,"low":5.43131,"close":5.43178,"volume":232.75999450683594},{"timestamp":1742365140000,"open":5.43178,"high":5.43185,"low":5.43114,"close":5.43151,"volume":174.60000610351562},{"timestamp":1742365200000,"open":5.43151,"high":5.43169,"low":5.43106,"close":5.43122,"volume":225.25},{"timestamp":1742365260000,"open":5.43124,"high":5.43143,"low":5.43114,"close":5.43129,"volume":187.08999633789062},{"timestamp":1742365320000,"open":5.43129,"high":5.43151,"low":5.43098,"close":5.43115,"volume":191.7899932861328},{"timestamp":1742365380000,"open":5.43115,"high":5.43116,"low":5.4306,"close":5.43078,"volume":221.49000549316406},{"timestamp":1742365440000,"open":5.43077,"high":5.43121,"low":5.43077,"close":5.43115,"volume":226.08999633789062},{"timestamp":1742365500000,"open":5.43114,"high":5.43147,"low":5.43089,"close":5.43145,"volume":286.4200134277344},{"timestamp":1742365560000,"open":5.43148,"high":5.43167,"low":5.43104,"close":5.43161,"volume":202.44000244140625},{"timestamp":1742365620000,"open":5.43167,"high":5.43167,"low":5.43128,"close":5.43132,"volume":181.85000610351562},{"timestamp":1742365680000,"open":5.43132,"high":5.4314,"low":5.43105,"close":5.43118,"volume":146.00999450683594},{"timestamp":1742365740000,"open":5.43118,"high":5.43151,"low":5.43114,"close":5.43131,"volume":178.91000366210938},{"timestamp":1742365800000,"open":5.4313,"high":5.43147,"low":5.43106,"close":5.43123,"volume":190.50999450683594},{"timestamp":1742365860000,"open":5.43124,"high":5.43151,"low":5.43096,"close":5.43123,"volume":347.260009765625},{"timestamp":1742365920000,"open":5.43131,"high":5.43145,"low":5.43097,"close":5.43104,"volume":234.2100067138672},{"timestamp":1742365980000,"open":5.43105,"high":5.43122,"low":5.43083,"close":5.43093,"volume":283.739990234375},{"timestamp":1742366040000,"open":5.43092,"high":5.43123,"low":5.43014,"close":5.43017,"volume":446.1600036621094},{"timestamp":1742366100000,"open":5.43017,"high":5.43032,"low":5.43002,"close":5.43032,"volume":304.6700134277344},{"timestamp":1742366160000,"open":5.43024,"high":5.43044,"low":5.42979,"close":5.42981,"volume":330.80999755859375},{"timestamp":1742366220000,"open":5.4298,"high":5.4298,"low":5.42941,"close":5.42946,"volume":305.1700134277344},{"timestamp":1742366280000,"open":5.42946,"high":5.4295,"low":5.42893,"close":5.42948,"volume":374.010009765625},{"timestamp":1742366340000,"open":5.42935,"high":5.42942,"low":5.42873,"close":5.42873,"volume":313.6000061035156},{"timestamp":1742366400000,"open":5.4287,"high":5.42881,"low":5.42805,"close":5.4285,"volume":286.3699951171875},{"timestamp":1742366460000,"open":5.4286,"high":5.42886,"low":5.42827,"close":5.42832,"volume":222.02000427246094},{"timestamp":1742366520000,"open":5.42835,"high":5.42866,"low":5.42827,"close":5.42861,"volume":280.6199951171875},{"timestamp":1742366580000,"open":5.42861,"high":5.42873,"low":5.42828,"close":5.42834,"volume":276.75},{"timestamp":1742366640000,"open":5.42835,"high":5.42891,"low":5.42824,"close":5.42824,"volume":257.25},{"timestamp":1742366700000,"open":5.42828,"high":5.42924,"low":5.42827,"close":5.42915,"volume":477.4599914550781},{"timestamp":1742366760000,"open":5.42911,"high":5.42918,"low":5.42879,"close":5.42898,"volume":380.1499938964844},{"timestamp":1742366820000,"open":5.42902,"high":5.42958,"low":5.42893,"close":5.42905,"volume":290.739990234375},{"timestamp":1742366880000,"open":5.42904,"high":5.42928,"low":5.42886,"close":5.42906,"volume":334.739990234375},{"timestamp":1742366940000,"open":5.4291,"high":5.42969,"low":5.4286,"close":5.42968,"volume":479.7200012207031},{"timestamp":1742367000000,"open":5.42968,"high":5.42968,"low":5.42928,"close":5.42942,"volume":307.05999755859375},{"timestamp":1742367060000,"open":5.42944,"high":5.42956,"low":5.42917,"close":5.42944,"volume":247.75999450683594},{"timestamp":1742367120000,"open":5.42946,"high":5.42978,"low":5.42914,"close":5.42947,"volume":361.7200012207031},{"timestamp":1742367180000,"open":5.42944,"high":5.42958,"low":5.42918,"close":5.4292,"volume":211.97000122070312},{"timestamp":1742367240000,"open":5.42921,"high":5.4294,"low":5.4291,"close":5.42921,"volume":197.36000061035156},{"timestamp":1742367300000,"open":5.42923,"high":5.42999,"low":5.42921,"close":5.4298,"volume":293.07000732421875},{"timestamp":1742367360000,"open":5.42977,"high":5.43008,"low":5.42946,"close":5.42963,"volume":421.7900085449219},{"timestamp":1742367420000,"open":5.42959,"high":5.4297,"low":5.42932,"close":5.42954,"volume":367.2699890136719},{"timestamp":1742367480000,"open":5.42954,"high":5.42964,"low":5.42934,"close":5.42947,"volume":403.5899963378906},{"timestamp":1742367540000,"open":5.42945,"high":5.42955,"low":5.42898,"close":5.4295,"volume":390.1700134277344},{"timestamp":1742367600000,"open":5.42935,"high":5.42947,"low":5.42891,"close":5.42935,"volume":415.5},{"timestamp":1742367660000,"open":5.42935,"high":5.42969,"low":5.42921,"close":5.42931,"volume":497.5199890136719},{"timestamp":1742367720000,"open":5.42937,"high":5.42944,"low":5.42894,"close":5.42898,"volume":421.67999267578125},{"timestamp":1742367780000,"open":5.42898,"high":5.42912,"low":5.42888,"close":5.42909,"volume":337.989990234375},{"timestamp":1742367840000,"open":5.42908,"high":5.42914,"low":5.42883,"close":5.42911,"volume":333.9800109863281},{"timestamp":1742367900000,"open":5.42917,"high":5.42945,"low":5.4291,"close":5.42941,"volume":312.94000244140625},{"timestamp":1742367960000,"open":5.42941,"high":5.42972,"low":5.42932,"close":5.42969,"volume":252.16000366210938},{"timestamp":1742368020000,"open":5.42968,"high":5.42979,"low":5.42906,"close":5.42917,"volume":240.36000061035156},{"timestamp":1742368080000,"open":5.42915,"high":5.4294,"low":5.42881,"close":5.42889,"volume":315.5299987792969},{"timestamp":1742368140000,"open":5.42893,"high":5.42902,"low":5.42844,"close":5.42848,"volume":356.25},{"timestamp":1742368200000,"open":5.42844,"high":5.42922,"low":5.42842,"close":5.42913,"volume":329.42999267578125},{"timestamp":1742368260000,"open":5.42912,"high":5.42937,"low":5.42883,"close":5.4289,"volume":391.8500061035156},{"timestamp":1742368320000,"open":5.4289,"high":5.42905,"low":5.42864,"close":5.42892,"volume":333.20001220703125},{"timestamp":1742368380000,"open":5.42892,"high":5.42899,"low":5.42819,"close":5.42831,"volume":214.88999938964844},{"timestamp":1742368440000,"open":5.42829,"high":5.42864,"low":5.42803,"close":5.42828,"volume":410.67999267578125},{"timestamp":1742368500000,"open":5.42824,"high":5.42824,"low":5.42747,"close":5.42787,"volume":373.4200134277344},{"timestamp":1742368560000,"open":5.42786,"high":5.42839,"low":5.4276,"close":5.42821,"volume":375.44000244140625},{"timestamp":1742368620000,"open":5.4282,"high":5.42841,"low":5.42796,"close":5.42821,"volume":291.45001220703125},{"timestamp":1742368680000,"open":5.42826,"high":5.42846,"low":5.42795,"close":5.42842,"volume":359},{"timestamp":1742368740000,"open":5.42838,"high":5.4289,"low":5.42819,"close":5.42869,"volume":345.2900085449219},{"timestamp":1742368800000,"open":5.42865,"high":5.42926,"low":5.42854,"close":5.42896,"volume":365.489990234375},{"timestamp":1742368860000,"open":5.429,"high":5.42908,"low":5.42854,"close":5.42876,"volume":289.0899963378906},{"timestamp":1742368920000,"open":5.42876,"high":5.42922,"low":5.42867,"close":5.42907,"volume":399.9700012207031},{"timestamp":1742368980000,"open":5.42909,"high":5.42958,"low":5.42907,"close":5.42954,"volume":359.07000732421875},{"timestamp":1742369040000,"open":5.42956,"high":5.42998,"low":5.42948,"close":5.4296,"volume":308.8399963378906},{"timestamp":1742369100000,"open":5.42972,"high":5.4302,"low":5.42946,"close":5.43,"volume":447.0899963378906},{"timestamp":1742369160000,"open":5.42997,"high":5.43034,"low":5.4298,"close":5.42995,"volume":460.4599914550781},{"timestamp":1742369220000,"open":5.42998,"high":5.43017,"low":5.42974,"close":5.43003,"volume":240.5},{"timestamp":1742369280000,"open":5.43008,"high":5.43022,"low":5.42982,"close":5.42997,"volume":288.4200134277344},{"timestamp":1742369340000,"open":5.42997,"high":5.43017,"low":5.42981,"close":5.43,"volume":346.19000244140625},{"timestamp":1742369400000,"open":5.43001,"high":5.43032,"low":5.42986,"close":5.42999,"volume":546.030029296875},{"timestamp":1742369460000,"open":5.42998,"high":5.4304,"low":5.42987,"close":5.42998,"volume":423.70001220703125},{"timestamp":1742369520000,"open":5.42999,"high":5.43053,"low":5.42999,"close":5.43032,"volume":558.2899780273438},{"timestamp":1742369580000,"open":5.4303,"high":5.43032,"low":5.42992,"close":5.43016,"volume":214.44000244140625},{"timestamp":1742369640000,"open":5.43016,"high":5.43039,"low":5.42991,"close":5.43026,"volume":310.5199890136719},{"timestamp":1742369700000,"open":5.43028,"high":5.43043,"low":5.42992,"close":5.42992,"volume":355.29998779296875},{"timestamp":1742369760000,"open":5.42996,"high":5.43009,"low":5.42856,"close":5.42856,"volume":292.67999267578125},{"timestamp":1742369820000,"open":5.42859,"high":5.42863,"low":5.42675,"close":5.4271,"volume":586.1199951171875},{"timestamp":1742369880000,"open":5.42704,"high":5.4276,"low":5.42646,"close":5.42663,"volume":611.6199951171875},{"timestamp":1742369940000,"open":5.4266,"high":5.42754,"low":5.42648,"close":5.42699,"volume":425.82000732421875},{"timestamp":1742370000000,"open":5.42699,"high":5.42709,"low":5.4263,"close":5.42664,"volume":354.6000061035156},{"timestamp":1742370060000,"open":5.42667,"high":5.42724,"low":5.42625,"close":5.42711,"volume":491.5199890136719},{"timestamp":1742370120000,"open":5.42712,"high":5.42723,"low":5.42629,"close":5.42641,"volume":370.7699890136719},{"timestamp":1742370180000,"open":5.4264,"high":5.4265,"low":5.42586,"close":5.42622,"volume":514.1599731445312},{"timestamp":1742370240000,"open":5.42623,"high":5.42655,"low":5.42581,"close":5.42639,"volume":344.5},{"timestamp":1742370300000,"open":5.4264,"high":5.42709,"low":5.42618,"close":5.42678,"volume":400.1199951171875},{"timestamp":1742370360000,"open":5.42679,"high":5.4273,"low":5.42673,"close":5.42722,"volume":353.75},{"timestamp":1742370420000,"open":5.42725,"high":5.42752,"low":5.42674,"close":5.42735,"volume":392.2200012207031},{"timestamp":1742370480000,"open":5.42733,"high":5.42733,"low":5.42643,"close":5.42716,"volume":358.739990234375},{"timestamp":1742370540000,"open":5.42714,"high":5.42791,"low":5.42708,"close":5.42791,"volume":467.5},{"timestamp":1742370600000,"open":5.4279,"high":5.42842,"low":5.42753,"close":5.42834,"volume":444.07000732421875},{"timestamp":1742370660000,"open":5.42831,"high":5.42872,"low":5.42812,"close":5.42831,"volume":418.8699951171875},{"timestamp":1742370720000,"open":5.42824,"high":5.42871,"low":5.42814,"close":5.42836,"volume":400.4800109863281},{"timestamp":1742370780000,"open":5.42841,"high":5.42882,"low":5.42788,"close":5.42796,"volume":402.1600036621094},{"timestamp":1742370840000,"open":5.42794,"high":5.42857,"low":5.42782,"close":5.42821,"volume":326.4700012207031},{"timestamp":1742370900000,"open":5.42837,"high":5.4287,"low":5.42825,"close":5.42845,"volume":277.510009765625},{"timestamp":1742370960000,"open":5.42843,"high":5.42856,"low":5.42817,"close":5.42843,"volume":297.8599853515625},{"timestamp":1742371020000,"open":5.42835,"high":5.42837,"low":5.4277,"close":5.42815,"volume":262.510009765625},{"timestamp":1742371080000,"open":5.42816,"high":5.42825,"low":5.42771,"close":5.42771,"volume":511.55999755859375},{"timestamp":1742371140000,"open":5.42774,"high":5.42809,"low":5.42767,"close":5.42805,"volume":445.489990234375},{"timestamp":1742371200000,"open":5.42806,"high":5.42858,"low":5.42803,"close":5.4282,"volume":452.0799865722656},{"timestamp":1742371260000,"open":5.42827,"high":5.4285,"low":5.42798,"close":5.42813,"volume":526.4500122070312},{"timestamp":1742371320000,"open":5.42814,"high":5.42909,"low":5.42811,"close":5.4289,"volume":601.0999755859375},{"timestamp":1742371380000,"open":5.4289,"high":5.4294,"low":5.42889,"close":5.42924,"volume":511.6700134277344},{"timestamp":1742371440000,"open":5.42928,"high":5.42992,"low":5.42909,"close":5.42943,"volume":453.239990234375},{"timestamp":1742371500000,"open":5.4294,"high":5.4298,"low":5.4292,"close":5.4298,"volume":357.2900085449219},{"timestamp":1742371560000,"open":5.42975,"high":5.42984,"low":5.42933,"close":5.42973,"volume":311.8900146484375},{"timestamp":1742371620000,"open":5.42968,"high":5.4301,"low":5.42951,"close":5.43009,"volume":333.8699951171875},{"timestamp":1742371680000,"open":5.43007,"high":5.43016,"low":5.42956,"close":5.42962,"volume":350.8299865722656},{"timestamp":1742371740000,"open":5.42964,"high":5.42968,"low":5.42918,"close":5.4292,"volume":310.1000061035156},{"timestamp":1742371800000,"open":5.4292,"high":5.42963,"low":5.42895,"close":5.42915,"volume":314.69000244140625},{"timestamp":1742371860000,"open":5.42915,"high":5.42948,"low":5.42892,"close":5.42917,"volume":216.0399932861328},{"timestamp":1742371920000,"open":5.42929,"high":5.4294,"low":5.42886,"close":5.42912,"volume":257.3800048828125},{"timestamp":1742371980000,"open":5.4291,"high":5.42915,"low":5.42808,"close":5.42821,"volume":250.6199951171875},{"timestamp":1742372040000,"open":5.42821,"high":5.42836,"low":5.42807,"close":5.42812,"volume":224.63999938964844},{"timestamp":1742372100000,"open":5.4281,"high":5.42827,"low":5.42757,"close":5.42771,"volume":246.24000549316406},{"timestamp":1742372160000,"open":5.42779,"high":5.42842,"low":5.42757,"close":5.42794,"volume":237.77999877929688},{"timestamp":1742372220000,"open":5.42794,"high":5.4281,"low":5.42744,"close":5.42783,"volume":223.9199981689453},{"timestamp":1742372280000,"open":5.42786,"high":5.42844,"low":5.42776,"close":5.42792,"volume":239.75999450683594},{"timestamp":1742372340000,"open":5.42792,"high":5.42827,"low":5.42787,"close":5.42789,"volume":216.36000061035156},{"timestamp":1742372400000,"open":5.42793,"high":5.42823,"low":5.42774,"close":5.42803,"volume":300.9599914550781},{"timestamp":1742372460000,"open":5.42805,"high":5.42836,"low":5.42801,"close":5.42824,"volume":277.0199890136719},{"timestamp":1742372520000,"open":5.42824,"high":5.42851,"low":5.42795,"close":5.4284,"volume":316.0799865722656},{"timestamp":1742372580000,"open":5.42844,"high":5.42865,"low":5.42818,"close":5.42857,"volume":340.55999755859375},{"timestamp":1742372640000,"open":5.42858,"high":5.42858,"low":5.42831,"close":5.4285,"volume":373.32000732421875},{"timestamp":1742372700000,"open":5.4285,"high":5.42855,"low":5.42798,"close":5.42806,"volume":385.739990234375},{"timestamp":1742372760000,"open":5.42805,"high":5.42837,"low":5.42783,"close":5.42828,"volume":453.6000061035156},{"timestamp":1742372820000,"open":5.42828,"high":5.42828,"low":5.42771,"close":5.42803,"volume":267.29998779296875},{"timestamp":1742372880000,"open":5.42809,"high":5.42896,"low":5.42784,"close":5.42875,"volume":375},{"timestamp":1742372940000,"open":5.42874,"high":5.42938,"low":5.42843,"close":5.42917,"volume":594.780029296875},{"timestamp":1742373000000,"open":5.42913,"high":5.4294,"low":5.42897,"close":5.42929,"volume":407.57000732421875},{"timestamp":1742373060000,"open":5.42927,"high":5.42968,"low":5.42914,"close":5.4296,"volume":332.29998779296875},{"timestamp":1742373120000,"open":5.4296,"high":5.42991,"low":5.42949,"close":5.42972,"volume":662.25},{"timestamp":1742373180000,"open":5.42972,"high":5.42995,"low":5.42947,"close":5.4298,"volume":398.5299987792969},{"timestamp":1742373240000,"open":5.42973,"high":5.42994,"low":5.42957,"close":5.42992,"volume":307.5199890136719},{"timestamp":1742373300000,"open":5.42993,"high":5.42996,"low":5.42965,"close":5.42988,"volume":325.6099853515625},{"timestamp":1742373360000,"open":5.42987,"high":5.4303,"low":5.42951,"close":5.43026,"volume":358.1400146484375},{"timestamp":1742373420000,"open":5.43028,"high":5.43053,"low":5.43011,"close":5.43025,"volume":410.7099914550781},{"timestamp":1742373480000,"open":5.43023,"high":5.4304,"low":5.42957,"close":5.42959,"volume":327.2200012207031},{"timestamp":1742373540000,"open":5.4296,"high":5.42986,"low":5.42938,"close":5.42962,"volume":372.44000244140625},{"timestamp":1742373600000,"open":5.42959,"high":5.42974,"low":5.42931,"close":5.42942,"volume":281.760009765625},{"timestamp":1742373660000,"open":5.42942,"high":5.42993,"low":5.42939,"close":5.42981,"volume":359.4200134277344},{"timestamp":1742373720000,"open":5.42981,"high":5.4302,"low":5.42981,"close":5.43003,"volume":240.8000030517578},{"timestamp":1742373780000,"open":5.43006,"high":5.43007,"low":5.42928,"close":5.42949,"volume":342.69000244140625},{"timestamp":1742373840000,"open":5.4295,"high":5.42987,"low":5.42941,"close":5.42971,"volume":295.19000244140625},{"timestamp":1742373900000,"open":5.42974,"high":5.42998,"low":5.42955,"close":5.4298,"volume":229.91000366210938},{"timestamp":1742373960000,"open":5.42979,"high":5.42982,"low":5.42922,"close":5.42936,"volume":237.88999938964844},{"timestamp":1742374020000,"open":5.42941,"high":5.42941,"low":5.42895,"close":5.42898,"volume":240.47000122070312},{"timestamp":1742374080000,"open":5.42899,"high":5.42937,"low":5.42882,"close":5.42913,"volume":338.55999755859375},{"timestamp":1742374140000,"open":5.42918,"high":5.42938,"low":5.42899,"close":5.42915,"volume":342.7300109863281},{"timestamp":1742374200000,"open":5.42912,"high":5.42915,"low":5.42887,"close":5.42898,"volume":261.3299865722656},{"timestamp":1742374260000,"open":5.42895,"high":5.4292,"low":5.42876,"close":5.42876,"volume":257.94000244140625},{"timestamp":1742374320000,"open":5.42877,"high":5.4294,"low":5.42875,"close":5.42927,"volume":377.3599853515625},{"timestamp":1742374380000,"open":5.42925,"high":5.42931,"low":5.42892,"close":5.429,"volume":164.50999450683594},{"timestamp":1742374440000,"open":5.42901,"high":5.4299,"low":5.42894,"close":5.42989,"volume":207.67999267578125},{"timestamp":1742374500000,"open":5.42986,"high":5.43021,"low":5.42955,"close":5.42974,"volume":270.69000244140625},{"timestamp":1742374560000,"open":5.42975,"high":5.42984,"low":5.42936,"close":5.4297,"volume":237.14999389648438},{"timestamp":1742374620000,"open":5.42969,"high":5.42969,"low":5.42943,"close":5.4296,"volume":242.38999938964844},{"timestamp":1742374680000,"open":5.42961,"high":5.43001,"low":5.42948,"close":5.4298,"volume":253.6199951171875},{"timestamp":1742374740000,"open":5.42978,"high":5.42981,"low":5.4295,"close":5.42956,"volume":293.7799987792969},{"timestamp":1742374800000,"open":5.42953,"high":5.42962,"low":5.42863,"close":5.42882,"volume":251.9600067138672},{"timestamp":1742374860000,"open":5.42885,"high":5.42892,"low":5.42847,"close":5.42856,"volume":207.17999267578125},{"timestamp":1742374920000,"open":5.42855,"high":5.42876,"low":5.42831,"close":5.42864,"volume":151.97000122070312},{"timestamp":1742374980000,"open":5.4287,"high":5.42907,"low":5.42845,"close":5.42878,"volume":195.66000366210938},{"timestamp":1742375040000,"open":5.42879,"high":5.429,"low":5.42873,"close":5.42883,"volume":153.60000610351562},{"timestamp":1742375100000,"open":5.42887,"high":5.4289,"low":5.42857,"close":5.42873,"volume":206.5800018310547},{"timestamp":1742375160000,"open":5.42874,"high":5.42881,"low":5.42846,"close":5.42868,"volume":175.67999267578125},{"timestamp":1742375220000,"open":5.42861,"high":5.42906,"low":5.42853,"close":5.42905,"volume":99.05000305175781},{"timestamp":1742375280000,"open":5.42907,"high":5.42926,"low":5.42888,"close":5.42888,"volume":194.0500030517578},{"timestamp":1742375340000,"open":5.42888,"high":5.42923,"low":5.42888,"close":5.42903,"volume":92.98999786376953},{"timestamp":1742375400000,"open":5.4291,"high":5.4291,"low":5.42861,"close":5.42861,"volume":100.0999984741211},{"timestamp":1742375460000,"open":5.42861,"high":5.42878,"low":5.42829,"close":5.42854,"volume":171.86000061035156},{"timestamp":1742375520000,"open":5.42854,"high":5.42868,"low":5.42842,"close":5.42848,"volume":162.25},{"timestamp":1742375580000,"open":5.42844,"high":5.42854,"low":5.42766,"close":5.4277,"volume":230.14999389648438},{"timestamp":1742375640000,"open":5.42767,"high":5.42776,"low":5.42725,"close":5.42729,"volume":183.60000610351562},{"timestamp":1742375700000,"open":5.4273,"high":5.42746,"low":5.42705,"close":5.42746,"volume":236.6999969482422},{"timestamp":1742375760000,"open":5.42745,"high":5.42759,"low":5.42723,"close":5.42743,"volume":162},{"timestamp":1742375820000,"open":5.42744,"high":5.42758,"low":5.4273,"close":5.42758,"volume":233.63999938964844},{"timestamp":1742375880000,"open":5.42758,"high":5.42804,"low":5.42745,"close":5.42749,"volume":152.8000030517578},{"timestamp":1742375940000,"open":5.42751,"high":5.42778,"low":5.42704,"close":5.42726,"volume":187.16000366210938},{"timestamp":1742376000000,"open":5.42724,"high":5.4273,"low":5.42695,"close":5.42714,"volume":153.72000122070312},{"timestamp":1742376060000,"open":5.42719,"high":5.4273,"low":5.42688,"close":5.42702,"volume":204.3000030517578},{"timestamp":1742376120000,"open":5.42697,"high":5.42726,"low":5.42695,"close":5.42713,"volume":112.31999969482422},{"timestamp":1742376180000,"open":5.42717,"high":5.42743,"low":5.42707,"close":5.4273,"volume":210.24000549316406},{"timestamp":1742376240000,"open":5.42728,"high":5.42757,"low":5.42727,"close":5.42746,"volume":162.72000122070312},{"timestamp":1742376300000,"open":5.42747,"high":5.42756,"low":5.42712,"close":5.42716,"volume":129.60000610351562},{"timestamp":1742376360000,"open":5.42722,"high":5.4274,"low":5.42706,"close":5.42734,"volume":161.27999877929688},{"timestamp":1742376420000,"open":5.42735,"high":5.42743,"low":5.4271,"close":5.42712,"volume":292.67999267578125},{"timestamp":1742376480000,"open":5.42715,"high":5.42719,"low":5.4268,"close":5.42689,"volume":223.9199981689453},{"timestamp":1742376540000,"open":5.42691,"high":5.42715,"low":5.42688,"close":5.427,"volume":150.47999572753906},{"timestamp":1742376600000,"open":5.42699,"high":5.42741,"low":5.42691,"close":5.42726,"volume":131.75999450683594},{"timestamp":1742376660000,"open":5.42724,"high":5.42728,"low":5.42701,"close":5.42724,"volume":155.52000427246094},{"timestamp":1742376720000,"open":5.42722,"high":5.42802,"low":5.4272,"close":5.42797,"volume":175.82000732421875},{"timestamp":1742376780000,"open":5.42799,"high":5.42839,"low":5.42794,"close":5.42824,"volume":260.7200012207031},{"timestamp":1742376840000,"open":5.42822,"high":5.42845,"low":5.42813,"close":5.42839,"volume":182.77000427246094},{"timestamp":1742376900000,"open":5.42834,"high":5.42848,"low":5.42813,"close":5.4282,"volume":191.1999969482422},{"timestamp":1742376960000,"open":5.42824,"high":5.42854,"low":5.42811,"close":5.42854,"volume":214.25},{"timestamp":1742377020000,"open":5.42863,"high":5.42868,"low":5.42825,"close":5.42857,"volume":195.7100067138672},{"timestamp":1742377080000,"open":5.42858,"high":5.42863,"low":5.42816,"close":5.42834,"volume":304.6499938964844},{"timestamp":1742377140000,"open":5.42832,"high":5.42856,"low":5.42832,"close":5.42843,"volume":120.68000030517578},{"timestamp":1742377200000,"open":5.42844,"high":5.42858,"low":5.42838,"close":5.42845,"volume":106.48999786376953},{"timestamp":1742377260000,"open":5.42844,"high":5.42863,"low":5.42813,"close":5.42839,"volume":105.16000366210938},{"timestamp":1742377320000,"open":5.4284,"high":5.4286,"low":5.42826,"close":5.42853,"volume":193.17999267578125},{"timestamp":1742377380000,"open":5.42852,"high":5.42869,"low":5.42842,"close":5.42858,"volume":233.89999389648438},{"timestamp":1742377440000,"open":5.42859,"high":5.42875,"low":5.42823,"close":5.42825,"volume":193.38999938964844},{"timestamp":1742377500000,"open":5.42829,"high":5.42854,"low":5.42822,"close":5.42824,"volume":133.72999572753906},{"timestamp":1742377560000,"open":5.42824,"high":5.42837,"low":5.42815,"close":5.42825,"volume":154.44000244140625},{"timestamp":1742377620000,"open":5.42821,"high":5.42822,"low":5.42775,"close":5.42786,"volume":126.55999755859375},{"timestamp":1742377680000,"open":5.42779,"high":5.42816,"low":5.42773,"close":5.42816,"volume":151.5800018310547},{"timestamp":1742377740000,"open":5.42812,"high":5.42875,"low":5.42804,"close":5.42867,"volume":184.1999969482422},{"timestamp":1742377800000,"open":5.42867,"high":5.42877,"low":5.42847,"close":5.42868,"volume":154.1699981689453},{"timestamp":1742377860000,"open":5.42873,"high":5.42915,"low":5.42867,"close":5.42908,"volume":175.85000610351562},{"timestamp":1742377920000,"open":5.42908,"high":5.42953,"low":5.42905,"close":5.42952,"volume":112.80000305175781},{"timestamp":1742377980000,"open":5.42951,"high":5.42992,"low":5.42941,"close":5.42986,"volume":241.02999877929688},{"timestamp":1742378040000,"open":5.42989,"high":5.4301,"low":5.42957,"close":5.42961,"volume":362.4800109863281},{"timestamp":1742378100000,"open":5.42975,"high":5.42975,"low":5.42886,"close":5.42903,"volume":347.9599914550781},{"timestamp":1742378160000,"open":5.42899,"high":5.4293,"low":5.42889,"close":5.4292,"volume":255.25999450683594},{"timestamp":1742378220000,"open":5.4292,"high":5.42923,"low":5.42892,"close":5.42916,"volume":140.11000061035156},{"timestamp":1742378280000,"open":5.42917,"high":5.42925,"low":5.42884,"close":5.42921,"volume":182.3800048828125},{"timestamp":1742378340000,"open":5.42915,"high":5.42917,"low":5.42878,"close":5.42882,"volume":140.22000122070312},{"timestamp":1742378400000,"open":5.42885,"high":5.42889,"low":5.42852,"close":5.42852,"volume":149.49000549316406},{"timestamp":1742378460000,"open":5.42843,"high":5.42859,"low":5.42828,"close":5.42829,"volume":85.80000305175781},{"timestamp":1742378520000,"open":5.42841,"high":5.42846,"low":5.42802,"close":5.42804,"volume":101.66999816894531},{"timestamp":1742378580000,"open":5.42795,"high":5.42834,"low":5.42786,"close":5.4282,"volume":216.85000610351562},{"timestamp":1742378640000,"open":5.42819,"high":5.42837,"low":5.42757,"close":5.42797,"volume":112.97000122070312},{"timestamp":1742378700000,"open":5.42795,"high":5.42795,"low":5.42689,"close":5.42695,"volume":189.91000366210938},{"timestamp":1742378760000,"open":5.42694,"high":5.42722,"low":5.42663,"close":5.42667,"volume":193.67999267578125},{"timestamp":1742378820000,"open":5.42665,"high":5.42677,"low":5.42609,"close":5.42619,"volume":226.8000030517578},{"timestamp":1742378880000,"open":5.42619,"high":5.42623,"low":5.42578,"close":5.4258,"volume":214.55999755859375},{"timestamp":1742378940000,"open":5.42588,"high":5.42618,"low":5.42576,"close":5.42604,"volume":232.55999755859375},{"timestamp":1742379000000,"open":5.42604,"high":5.42627,"low":5.42602,"close":5.42621,"volume":214.1999969482422},{"timestamp":1742379060000,"open":5.4262,"high":5.42642,"low":5.42615,"close":5.42617,"volume":209.8800048828125},{"timestamp":1742379120000,"open":5.42613,"high":5.42657,"low":5.42606,"close":5.42643,"volume":167.0399932861328},{"timestamp":1742379180000,"open":5.42642,"high":5.42662,"low":5.42605,"close":5.42613,"volume":200.16000366210938},{"timestamp":1742379240000,"open":5.42606,"high":5.427,"low":5.42565,"close":5.42689,"volume":279.0899963378906},{"timestamp":1742379300000,"open":5.42689,"high":5.42718,"low":5.42685,"close":5.42717,"volume":193.97000122070312},{"timestamp":1742379360000,"open":5.42713,"high":5.42724,"low":5.42683,"close":5.42702,"volume":195.4499969482422},{"timestamp":1742379420000,"open":5.42695,"high":5.42707,"low":5.42681,"close":5.427,"volume":155.8699951171875},{"timestamp":1742379480000,"open":5.42701,"high":5.42748,"low":5.42697,"close":5.42733,"volume":209.32000732421875},{"timestamp":1742379540000,"open":5.42728,"high":5.42743,"low":5.42712,"close":5.42723,"volume":185.52999877929688},{"timestamp":1742379600000,"open":5.42723,"high":5.42728,"low":5.42698,"close":5.42712,"volume":140.66000366210938},{"timestamp":1742379660000,"open":5.42717,"high":5.42736,"low":5.42706,"close":5.42725,"volume":209.63999938964844},{"timestamp":1742379720000,"open":5.42726,"high":5.42744,"low":5.42716,"close":5.42737,"volume":194.52000427246094},{"timestamp":1742379780000,"open":5.42741,"high":5.42781,"low":5.4272,"close":5.42744,"volume":220.1699981689453},{"timestamp":1742379840000,"open":5.42743,"high":5.42748,"low":5.42698,"close":5.42722,"volume":173.39999389648438},{"timestamp":1742379900000,"open":5.42722,"high":5.42723,"low":5.42694,"close":5.42712,"volume":165.9199981689453},{"timestamp":1742379960000,"open":5.42712,"high":5.42728,"low":5.42703,"close":5.42706,"volume":174.5},{"timestamp":1742380020000,"open":5.42707,"high":5.42719,"low":5.42695,"close":5.42713,"volume":130.36000061035156},{"timestamp":1742380080000,"open":5.42717,"high":5.42722,"low":5.42663,"close":5.42673,"volume":244.72000122070312},{"timestamp":1742380140000,"open":5.4267,"high":5.42695,"low":5.4266,"close":5.42669,"volume":190.69000244140625},{"timestamp":1742380200000,"open":5.4267,"high":5.42672,"low":5.42619,"close":5.42647,"volume":269.32000732421875},{"timestamp":1742380260000,"open":5.42642,"high":5.42647,"low":5.42612,"close":5.42635,"volume":156.3699951171875},{"timestamp":1742380320000,"open":5.4263,"high":5.42651,"low":5.42603,"close":5.4263,"volume":209.35000610351562},{"timestamp":1742380380000,"open":5.4263,"high":5.42639,"low":5.42606,"close":5.42617,"volume":175.77000427246094},{"timestamp":1742380440000,"open":5.42618,"high":5.42626,"low":5.42594,"close":5.42613,"volume":190.6300048828125},{"timestamp":1742380500000,"open":5.42612,"high":5.42623,"low":5.42596,"close":5.42598,"volume":143.1199951171875},{"timestamp":1742380560000,"open":5.42604,"high":5.42619,"low":5.42597,"close":5.42615,"volume":97.2699966430664},{"timestamp":1742380620000,"open":5.42614,"high":5.42615,"low":5.42587,"close":5.42606,"volume":107.25},{"timestamp":1742380680000,"open":5.42603,"high":5.42617,"low":5.42583,"close":5.42607,"volume":127.30000305175781},{"timestamp":1742380740000,"open":5.42607,"high":5.4262,"low":5.42566,"close":5.42618,"volume":229.75999450683594},{"timestamp":1742380800000,"open":5.42621,"high":5.42631,"low":5.42603,"close":5.42605,"volume":229.05999755859375},{"timestamp":1742380860000,"open":5.42605,"high":5.42613,"low":5.42553,"close":5.42571,"volume":144.91000366210938},{"timestamp":1742380920000,"open":5.42569,"high":5.42569,"low":5.42455,"close":5.42458,"volume":251.1699981689453},{"timestamp":1742380980000,"open":5.42457,"high":5.42478,"low":5.42424,"close":5.42431,"volume":185.39999389648438},{"timestamp":1742381040000,"open":5.42427,"high":5.42434,"low":5.42347,"close":5.42357,"volume":218.16000366210938},{"timestamp":1742381100000,"open":5.42352,"high":5.42387,"low":5.42334,"close":5.42382,"volume":238.32000732421875},{"timestamp":1742381160000,"open":5.42383,"high":5.42385,"low":5.42345,"close":5.42352,"volume":147.60000610351562},{"timestamp":1742381220000,"open":5.42351,"high":5.42399,"low":5.4235,"close":5.42393,"volume":167.2899932861328},{"timestamp":1742381280000,"open":5.42392,"high":5.42392,"low":5.42335,"close":5.42388,"volume":166.44000244140625},{"timestamp":1742381340000,"open":5.4239,"high":5.42432,"low":5.42364,"close":5.42418,"volume":272.0799865722656},{"timestamp":1742381400000,"open":5.42417,"high":5.42428,"low":5.42388,"close":5.4241,"volume":182.16000366210938},{"timestamp":1742381460000,"open":5.42423,"high":5.42424,"low":5.42374,"close":5.42383,"volume":233.63999938964844},{"timestamp":1742381520000,"open":5.42391,"high":5.42409,"low":5.42376,"close":5.42388,"volume":135.6199951171875},{"timestamp":1742381580000,"open":5.42388,"high":5.42461,"low":5.42374,"close":5.42455,"volume":195.52000427246094},{"timestamp":1742381640000,"open":5.42456,"high":5.42506,"low":5.42445,"close":5.42506,"volume":152.82000732421875},{"timestamp":1742381700000,"open":5.42503,"high":5.42529,"low":5.42459,"close":5.42492,"volume":218.86000061035156},{"timestamp":1742381760000,"open":5.425,"high":5.42504,"low":5.42473,"close":5.42479,"volume":208.75999450683594},{"timestamp":1742381820000,"open":5.4248,"high":5.42493,"low":5.42476,"close":5.42493,"volume":88.55999755859375},{"timestamp":1742381880000,"open":5.42491,"high":5.42492,"low":5.4248,"close":5.42488,"volume":52.380001068115234},{"timestamp":1742381940000,"open":5.42489,"high":5.42489,"low":5.42451,"close":5.42453,"volume":117.54000091552734},{"timestamp":1742382000000,"open":5.42452,"high":5.42478,"low":5.42443,"close":5.42458,"volume":110.16000366210938},{"timestamp":1742382060000,"open":5.4246,"high":5.42475,"low":5.42441,"close":5.42465,"volume":70.73999786376953},{"timestamp":1742382120000,"open":5.42461,"high":5.42461,"low":5.4239,"close":5.42403,"volume":179.4600067138672},{"timestamp":1742382180000,"open":5.42403,"high":5.4245,"low":5.42403,"close":5.42441,"volume":189},{"timestamp":1742382240000,"open":5.42446,"high":5.42448,"low":5.42419,"close":5.42424,"volume":163.13999938964844},{"timestamp":1742382300000,"open":5.42424,"high":5.42424,"low":5.42374,"close":5.42397,"volume":199.6199951171875},{"timestamp":1742382360000,"open":5.42397,"high":5.42413,"low":5.42363,"close":5.42395,"volume":201.4199981689453},{"timestamp":1742382420000,"open":5.42396,"high":5.42446,"low":5.42371,"close":5.4244,"volume":238.75999450683594},{"timestamp":1742382480000,"open":5.4244,"high":5.42539,"low":5.42437,"close":5.42519,"volume":165.77999877929688},{"timestamp":1742382540000,"open":5.42518,"high":5.42551,"low":5.42497,"close":5.42527,"volume":172.0800018310547},{"timestamp":1742382600000,"open":5.42531,"high":5.42537,"low":5.42514,"close":5.42534,"volume":182.16000366210938},{"timestamp":1742382660000,"open":5.42551,"high":5.42552,"low":5.42506,"close":5.42518,"volume":228.24000549316406},{"timestamp":1742382720000,"open":5.42515,"high":5.42533,"low":5.42508,"close":5.4253,"volume":164.8800048828125},{"timestamp":1742382780000,"open":5.42533,"high":5.42558,"low":5.42519,"close":5.4254,"volume":156.0800018310547},{"timestamp":1742382840000,"open":5.42541,"high":5.42553,"low":5.42502,"close":5.42535,"volume":183.9600067138672},{"timestamp":1742382900000,"open":5.42548,"high":5.42591,"low":5.42536,"close":5.42579,"volume":170.63999938964844},{"timestamp":1742382960000,"open":5.42578,"high":5.426,"low":5.42574,"close":5.42588,"volume":180},{"timestamp":1742383020000,"open":5.42579,"high":5.42602,"low":5.42575,"close":5.42578,"volume":159.83999633789062},{"timestamp":1742383080000,"open":5.4258,"high":5.42603,"low":5.42579,"close":5.42598,"volume":169.9199981689453},{"timestamp":1742383140000,"open":5.42599,"high":5.42599,"low":5.42548,"close":5.42558,"volume":186.47999572753906},{"timestamp":1742383200000,"open":5.42557,"high":5.42557,"low":5.42493,"close":5.42493,"volume":228.24000549316406},{"timestamp":1742383260000,"open":5.42497,"high":5.42511,"low":5.42478,"close":5.42483,"volume":158.39999389648438},{"timestamp":1742383320000,"open":5.4249,"high":5.42502,"low":5.42426,"close":5.42487,"volume":162},{"timestamp":1742383380000,"open":5.4249,"high":5.42547,"low":5.42484,"close":5.42538,"volume":223.1999969482422},{"timestamp":1742383440000,"open":5.42532,"high":5.42551,"low":5.42523,"close":5.4253,"volume":191.52000427246094},{"timestamp":1742383500000,"open":5.42531,"high":5.42549,"low":5.42511,"close":5.42518,"volume":160.88999938964844},{"timestamp":1742383560000,"open":5.42515,"high":5.42529,"low":5.42493,"close":5.42526,"volume":232.02000427246094},{"timestamp":1742383620000,"open":5.42526,"high":5.42546,"low":5.42508,"close":5.42543,"volume":189.63999938964844},{"timestamp":1742383680000,"open":5.42544,"high":5.42546,"low":5.4251,"close":5.42516,"volume":180.36000061035156},{"timestamp":1742383740000,"open":5.42517,"high":5.42526,"low":5.42501,"close":5.42505,"volume":167.52000427246094},{"timestamp":1742383800000,"open":5.42506,"high":5.42514,"low":5.42484,"close":5.42491,"volume":173},{"timestamp":1742383860000,"open":5.42492,"high":5.42516,"low":5.42489,"close":5.425,"volume":131.75999450683594},{"timestamp":1742383920000,"open":5.42499,"high":5.42545,"low":5.42499,"close":5.42544,"volume":140.52999877929688},{"timestamp":1742383980000,"open":5.4254,"high":5.42602,"low":5.42534,"close":5.42598,"volume":202.50999450683594},{"timestamp":1742384040000,"open":5.42592,"high":5.42664,"low":5.42588,"close":5.42658,"volume":215.44000244140625},{"timestamp":1742384100000,"open":5.42657,"high":5.42662,"low":5.42634,"close":5.42659,"volume":182.3800048828125},{"timestamp":1742384160000,"open":5.42657,"high":5.42685,"low":5.42656,"close":5.4268,"volume":160.92999267578125},{"timestamp":1742384220000,"open":5.42676,"high":5.4269,"low":5.42647,"close":5.42651,"volume":157.3000030517578},{"timestamp":1742384280000,"open":5.42652,"high":5.42689,"low":5.42635,"close":5.42685,"volume":246.4199981689453},{"timestamp":1742384340000,"open":5.42686,"high":5.42686,"low":5.42653,"close":5.4268,"volume":230.3699951171875},{"timestamp":1742384400000,"open":5.42686,"high":5.42741,"low":5.42679,"close":5.42741,"volume":199.4600067138672},{"timestamp":1742384460000,"open":5.42737,"high":5.42739,"low":5.42701,"close":5.42724,"volume":136.30999755859375},{"timestamp":1742384520000,"open":5.42723,"high":5.42761,"low":5.42715,"close":5.42744,"volume":231.6300048828125},{"timestamp":1742384580000,"open":5.42744,"high":5.42761,"low":5.42727,"close":5.42754,"volume":201.75999450683594},{"timestamp":1742384640000,"open":5.42756,"high":5.42792,"low":5.42737,"close":5.42782,"volume":199.47999572753906},{"timestamp":1742384700000,"open":5.42783,"high":5.42798,"low":5.42766,"close":5.42786,"volume":189.8000030517578},{"timestamp":1742384760000,"open":5.42787,"high":5.42797,"low":5.42777,"close":5.42782,"volume":148.4499969482422},{"timestamp":1742384820000,"open":5.42782,"high":5.42794,"low":5.42766,"close":5.42774,"volume":110.58000183105469},{"timestamp":1742384880000,"open":5.42777,"high":5.42782,"low":5.42754,"close":5.42754,"volume":166.94000244140625},{"timestamp":1742384940000,"open":5.42754,"high":5.42784,"low":5.42754,"close":5.42777,"volume":80.08000183105469},{"timestamp":1742385000000,"open":5.42777,"high":5.42784,"low":5.42738,"close":5.42761,"volume":176.02000427246094},{"timestamp":1742385060000,"open":5.42762,"high":5.4277,"low":5.42743,"close":5.42748,"volume":188.5800018310547},{"timestamp":1742385120000,"open":5.42748,"high":5.42773,"low":5.42741,"close":5.42747,"volume":123.3499984741211},{"timestamp":1742385180000,"open":5.42745,"high":5.42767,"low":5.4274,"close":5.42764,"volume":154.3699951171875},{"timestamp":1742385240000,"open":5.42762,"high":5.42787,"low":5.42758,"close":5.42776,"volume":116.13999938964844},{"timestamp":1742385300000,"open":5.42786,"high":5.42805,"low":5.42776,"close":5.42785,"volume":174.42999267578125},{"timestamp":1742385360000,"open":5.42785,"high":5.42842,"low":5.42783,"close":5.42795,"volume":316.0799865722656},{"timestamp":1742385420000,"open":5.42793,"high":5.42794,"low":5.42713,"close":5.42731,"volume":320.44000244140625},{"timestamp":1742385480000,"open":5.42738,"high":5.42742,"low":5.42678,"close":5.42678,"volume":308.42999267578125},{"timestamp":1742385540000,"open":5.42691,"high":5.42713,"low":5.42682,"close":5.42691,"volume":267.1300048828125},{"timestamp":1742385600000,"open":5.4269,"high":5.42721,"low":5.4267,"close":5.4271,"volume":299.19000244140625},{"timestamp":1742385660000,"open":5.42709,"high":5.42721,"low":5.42659,"close":5.42703,"volume":270.92999267578125},{"timestamp":1742385720000,"open":5.42704,"high":5.42732,"low":5.42704,"close":5.42727,"volume":205.42999267578125},{"timestamp":1742385780000,"open":5.42726,"high":5.42729,"low":5.42693,"close":5.42704,"volume":189.2100067138672},{"timestamp":1742385840000,"open":5.42695,"high":5.42724,"low":5.42687,"close":5.42707,"volume":230.6300048828125},{"timestamp":1742385900000,"open":5.42703,"high":5.42732,"low":5.4268,"close":5.42725,"volume":274.8800048828125},{"timestamp":1742385960000,"open":5.42733,"high":5.42741,"low":5.42718,"close":5.42728,"volume":225.0500030517578},{"timestamp":1742386020000,"open":5.42726,"high":5.42735,"low":5.427,"close":5.427,"volume":201.3800048828125},{"timestamp":1742386080000,"open":5.427,"high":5.42746,"low":5.42695,"close":5.42711,"volume":216.82000732421875},{"timestamp":1742386140000,"open":5.42706,"high":5.4272,"low":5.42675,"close":5.42693,"volume":164.77000427246094},{"timestamp":1742386200000,"open":5.42698,"high":5.42723,"low":5.42677,"close":5.42692,"volume":131.7899932861328},{"timestamp":1742386260000,"open":5.4269,"high":5.42715,"low":5.42681,"close":5.42709,"volume":141.97000122070312},{"timestamp":1742386320000,"open":5.42709,"high":5.4273,"low":5.42693,"close":5.42703,"volume":185.94000244140625},{"timestamp":1742386380000,"open":5.42705,"high":5.42715,"low":5.42686,"close":5.42688,"volume":161.72999572753906},{"timestamp":1742386440000,"open":5.42687,"high":5.42694,"low":5.42679,"close":5.4269,"volume":158.9600067138672},{"timestamp":1742386500000,"open":5.42691,"high":5.42697,"low":5.42673,"close":5.42682,"volume":151.69000244140625},{"timestamp":1742386560000,"open":5.42682,"high":5.42692,"low":5.42649,"close":5.42674,"volume":174.67999267578125},{"timestamp":1742386620000,"open":5.42672,"high":5.42692,"low":5.42653,"close":5.42653,"volume":113.70999908447266},{"timestamp":1742386680000,"open":5.42657,"high":5.42672,"low":5.42628,"close":5.42632,"volume":140.16000366210938},{"timestamp":1742386740000,"open":5.42627,"high":5.42677,"low":5.42627,"close":5.42677,"volume":205.72999572753906},{"timestamp":1742386800000,"open":5.42678,"high":5.42708,"low":5.42648,"close":5.42688,"volume":187.64999389648438},{"timestamp":1742386860000,"open":5.42689,"high":5.42691,"low":5.42604,"close":5.42621,"volume":226},{"timestamp":1742386920000,"open":5.42621,"high":5.42646,"low":5.42613,"close":5.42625,"volume":156.6999969482422},{"timestamp":1742386980000,"open":5.42623,"high":5.42646,"low":5.42614,"close":5.42638,"volume":155.9499969482422},{"timestamp":1742387040000,"open":5.42637,"high":5.42648,"low":5.42593,"close":5.42596,"volume":179.1699981689453},{"timestamp":1742387100000,"open":5.426,"high":5.42603,"low":5.42563,"close":5.42565,"volume":171.82000732421875},{"timestamp":1742387160000,"open":5.42568,"high":5.42627,"low":5.42567,"close":5.4261,"volume":232.75999450683594},{"timestamp":1742387220000,"open":5.42608,"high":5.42618,"low":5.42594,"close":5.42609,"volume":240.47000122070312},{"timestamp":1742387280000,"open":5.42607,"high":5.4262,"low":5.42597,"close":5.42612,"volume":224.02999877929688},{"timestamp":1742387340000,"open":5.42613,"high":5.42627,"low":5.42603,"close":5.42619,"volume":127.2699966430664},{"timestamp":1742387400000,"open":5.42618,"high":5.42628,"low":5.42609,"close":5.42617,"volume":153.25},{"timestamp":1742387460000,"open":5.42613,"high":5.42617,"low":5.42576,"close":5.42595,"volume":179.61000061035156},{"timestamp":1742387520000,"open":5.42595,"high":5.42614,"low":5.42576,"close":5.42583,"volume":238.58999633789062},{"timestamp":1742387580000,"open":5.42584,"high":5.42607,"low":5.42573,"close":5.4258,"volume":179.4499969482422},{"timestamp":1742387640000,"open":5.42583,"high":5.42617,"low":5.42583,"close":5.42614,"volume":134.97000122070312},{"timestamp":1742387700000,"open":5.42613,"high":5.42634,"low":5.42613,"close":5.42615,"volume":171.2899932861328},{"timestamp":1742387760000,"open":5.42615,"high":5.42622,"low":5.42593,"close":5.42613,"volume":148.0399932861328},{"timestamp":1742387820000,"open":5.42614,"high":5.42661,"low":5.42612,"close":5.42652,"volume":245.99000549316406},{"timestamp":1742387880000,"open":5.42654,"high":5.42666,"low":5.42649,"close":5.4266,"volume":160.91000366210938},{"timestamp":1742387940000,"open":5.42659,"high":5.4266,"low":5.42635,"close":5.42645,"volume":166.2100067138672},{"timestamp":1742388000000,"open":5.42646,"high":5.42682,"low":5.4264,"close":5.42676,"volume":180.41000366210938},{"timestamp":1742388060000,"open":5.42673,"high":5.42713,"low":5.4267,"close":5.42679,"volume":252.5800018310547},{"timestamp":1742388120000,"open":5.42678,"high":5.42705,"low":5.42653,"close":5.42684,"volume":227.91000366210938},{"timestamp":1742388180000,"open":5.42673,"high":5.42682,"low":5.42621,"close":5.42624,"volume":213.35000610351562},{"timestamp":1742388240000,"open":5.42623,"high":5.42643,"low":5.42618,"close":5.4264,"volume":178.83999633789062},{"timestamp":1742388300000,"open":5.42632,"high":5.42632,"low":5.42595,"close":5.42619,"volume":212.1999969482422},{"timestamp":1742388360000,"open":5.42618,"high":5.42627,"low":5.42569,"close":5.42575,"volume":256.2300109863281},{"timestamp":1742388420000,"open":5.42577,"high":5.42591,"low":5.42563,"close":5.42579,"volume":232.66000366210938},{"timestamp":1742388480000,"open":5.42577,"high":5.42596,"low":5.42566,"close":5.4259,"volume":191.94000244140625},{"timestamp":1742388540000,"open":5.4259,"high":5.42607,"low":5.42581,"close":5.42594,"volume":196.83999633789062},{"timestamp":1742388600000,"open":5.42597,"high":5.42631,"low":5.42587,"close":5.42616,"volume":234.38999938964844},{"timestamp":1742388660000,"open":5.4262,"high":5.4263,"low":5.42598,"close":5.42603,"volume":246.2100067138672},{"timestamp":1742388720000,"open":5.42605,"high":5.42635,"low":5.42601,"close":5.42613,"volume":190.27999877929688},{"timestamp":1742388780000,"open":5.42618,"high":5.42628,"low":5.42598,"close":5.42604,"volume":124.41000366210938},{"timestamp":1742388840000,"open":5.42607,"high":5.42607,"low":5.42563,"close":5.42565,"volume":175.9600067138672},{"timestamp":1742388900000,"open":5.42569,"high":5.42569,"low":5.42499,"close":5.4253,"volume":254.74000549316406},{"timestamp":1742388960000,"open":5.4253,"high":5.42541,"low":5.42501,"close":5.42526,"volume":245.38999938964844},{"timestamp":1742389020000,"open":5.42527,"high":5.42532,"low":5.4248,"close":5.42488,"volume":257.69000244140625},{"timestamp":1742389080000,"open":5.42488,"high":5.42501,"low":5.42464,"close":5.42468,"volume":237.02000427246094},{"timestamp":1742389140000,"open":5.42467,"high":5.42474,"low":5.42443,"close":5.42462,"volume":326.05999755859375},{"timestamp":1742389200000,"open":5.42468,"high":5.42485,"low":5.42429,"close":5.42445,"volume":289.7699890136719},{"timestamp":1742389260000,"open":5.42447,"high":5.42447,"low":5.42403,"close":5.42426,"volume":266.82000732421875},{"timestamp":1742389320000,"open":5.42429,"high":5.4245,"low":5.42408,"close":5.42412,"volume":279.7699890136719},{"timestamp":1742389380000,"open":5.42415,"high":5.42426,"low":5.42384,"close":5.42409,"volume":251.92999267578125},{"timestamp":1742389440000,"open":5.42412,"high":5.42413,"low":5.42344,"close":5.42352,"volume":210.75},{"timestamp":1742389500000,"open":5.42357,"high":5.42369,"low":5.4234,"close":5.42349,"volume":236.86000061035156},{"timestamp":1742389560000,"open":5.4234,"high":5.42347,"low":5.4232,"close":5.4232,"volume":291.82000732421875},{"timestamp":1742389620000,"open":5.4232,"high":5.42351,"low":5.42306,"close":5.42327,"volume":297.3999938964844},{"timestamp":1742389680000,"open":5.42328,"high":5.42373,"low":5.42318,"close":5.42343,"volume":243.6699981689453},{"timestamp":1742389740000,"open":5.42344,"high":5.42345,"low":5.42274,"close":5.42285,"volume":185.72999572753906},{"timestamp":1742389800000,"open":5.42273,"high":5.42328,"low":5.42273,"close":5.4231,"volume":165.8800048828125},{"timestamp":1742389860000,"open":5.42306,"high":5.42345,"low":5.42305,"close":5.4232,"volume":205.22000122070312},{"timestamp":1742389920000,"open":5.42329,"high":5.42337,"low":5.42293,"close":5.42303,"volume":183.0399932861328},{"timestamp":1742389980000,"open":5.42302,"high":5.4233,"low":5.42282,"close":5.42282,"volume":181.61000061035156},{"timestamp":1742390040000,"open":5.42283,"high":5.4229,"low":5.4223,"close":5.42241,"volume":164.4499969482422},{"timestamp":1742390100000,"open":5.4224,"high":5.42267,"low":5.42225,"close":5.42263,"volume":182.77999877929688},{"timestamp":1742390160000,"open":5.42262,"high":5.42313,"low":5.42256,"close":5.423,"volume":248.0399932861328},{"timestamp":1742390220000,"open":5.42301,"high":5.42341,"low":5.42291,"close":5.42324,"volume":216.44000244140625},{"timestamp":1742390280000,"open":5.42325,"high":5.42347,"low":5.4231,"close":5.42337,"volume":184.1300048828125},{"timestamp":1742390340000,"open":5.42335,"high":5.42355,"low":5.42315,"close":5.4232,"volume":190.50999450683594},{"timestamp":1742390400000,"open":5.42323,"high":5.42341,"low":5.42269,"close":5.42286,"volume":201.33999633789062},{"timestamp":1742390460000,"open":5.42287,"high":5.42292,"low":5.42207,"close":5.42219,"volume":193.47999572753906},{"timestamp":1742390520000,"open":5.42218,"high":5.42232,"low":5.42208,"close":5.4223,"volume":190.4600067138672},{"timestamp":1742390580000,"open":5.42225,"high":5.42283,"low":5.42223,"close":5.42272,"volume":184.05999755859375},{"timestamp":1742390640000,"open":5.42272,"high":5.42274,"low":5.42167,"close":5.42203,"volume":205.9199981689453},{"timestamp":1742390700000,"open":5.42202,"high":5.42213,"low":5.42176,"close":5.42202,"volume":146.52000427246094},{"timestamp":1742390760000,"open":5.42205,"high":5.42253,"low":5.42205,"close":5.42221,"volume":174.1199951171875},{"timestamp":1742390820000,"open":5.42221,"high":5.42226,"low":5.42185,"close":5.42188,"volume":209.52000427246094},{"timestamp":1742390880000,"open":5.42186,"high":5.42208,"low":5.42172,"close":5.42185,"volume":230.94000244140625},{"timestamp":1742390940000,"open":5.42185,"high":5.42195,"low":5.42174,"close":5.42191,"volume":223.74000549316406},{"timestamp":1742391000000,"open":5.4219,"high":5.42203,"low":5.42161,"close":5.42164,"volume":284.5799865722656},{"timestamp":1742391060000,"open":5.42162,"high":5.42231,"low":5.42162,"close":5.42222,"volume":256.8800048828125},{"timestamp":1742391120000,"open":5.42226,"high":5.42259,"low":5.4222,"close":5.42244,"volume":227.7899932861328},{"timestamp":1742391180000,"open":5.42244,"high":5.42279,"low":5.42227,"close":5.42266,"volume":262.05999755859375},{"timestamp":1742391240000,"open":5.42264,"high":5.4228,"low":5.42253,"close":5.42277,"volume":261.7799987792969},{"timestamp":1742391300000,"open":5.42278,"high":5.42317,"low":5.42266,"close":5.42307,"volume":207.94000244140625},{"timestamp":1742391360000,"open":5.42306,"high":5.42316,"low":5.42288,"close":5.42304,"volume":259.6499938964844},{"timestamp":1742391420000,"open":5.42303,"high":5.42308,"low":5.42257,"close":5.42289,"volume":224.52000427246094},{"timestamp":1742391480000,"open":5.42289,"high":5.42289,"low":5.42235,"close":5.42253,"volume":194.94000244140625},{"timestamp":1742391540000,"open":5.42259,"high":5.42275,"low":5.42245,"close":5.4227,"volume":178.74000549316406},{"timestamp":1742391600000,"open":5.42276,"high":5.42297,"low":5.42254,"close":5.42276,"volume":225.64999389648438},{"timestamp":1742391660000,"open":5.42285,"high":5.42308,"low":5.42251,"close":5.42253,"volume":303.45001220703125},{"timestamp":1742391720000,"open":5.42252,"high":5.42262,"low":5.42222,"close":5.42239,"volume":226.8000030517578},{"timestamp":1742391780000,"open":5.42238,"high":5.42248,"low":5.4222,"close":5.42236,"volume":220.32000732421875},{"timestamp":1742391840000,"open":5.42231,"high":5.42267,"low":5.42227,"close":5.42255,"volume":222.1199951171875},{"timestamp":1742391900000,"open":5.42252,"high":5.42283,"low":5.42234,"close":5.42234,"volume":221.75999450683594},{"timestamp":1742391960000,"open":5.42233,"high":5.42276,"low":5.42212,"close":5.42236,"volume":275.760009765625},{"timestamp":1742392020000,"open":5.42238,"high":5.42296,"low":5.42232,"close":5.4228,"volume":264.9599914550781},{"timestamp":1742392080000,"open":5.42282,"high":5.42284,"low":5.42257,"close":5.42283,"volume":235.0800018310547},{"timestamp":1742392140000,"open":5.4228,"high":5.42329,"low":5.42275,"close":5.42297,"volume":233.4600067138672},{"timestamp":1742392200000,"open":5.42293,"high":5.42295,"low":5.42247,"close":5.42247,"volume":230.39999389648438},{"timestamp":1742392260000,"open":5.42264,"high":5.42267,"low":5.42192,"close":5.42212,"volume":234.72000122070312},{"timestamp":1742392320000,"open":5.42213,"high":5.42225,"low":5.42184,"close":5.42184,"volume":249.1199951171875},{"timestamp":1742392380000,"open":5.42176,"high":5.42184,"low":5.42132,"close":5.42154,"volume":284.3999938964844},{"timestamp":1742392440000,"open":5.42158,"high":5.42177,"low":5.4214,"close":5.4216,"volume":314.6400146484375},{"timestamp":1742392500000,"open":5.42161,"high":5.42214,"low":5.42138,"close":5.42206,"volume":172.0800018310547},{"timestamp":1742392560000,"open":5.42206,"high":5.42224,"low":5.42179,"close":5.42209,"volume":232.9199981689453},{"timestamp":1742392620000,"open":5.42207,"high":5.42298,"low":5.42207,"close":5.42293,"volume":218.33999633789062},{"timestamp":1742392680000,"open":5.42292,"high":5.42296,"low":5.42268,"close":5.42296,"volume":372.05999755859375},{"timestamp":1742392740000,"open":5.42299,"high":5.42322,"low":5.42259,"close":5.42268,"volume":286.55999755859375},{"timestamp":1742392800000,"open":5.4227,"high":5.42277,"low":5.42225,"close":5.42275,"volume":329.5799865722656},{"timestamp":1742392860000,"open":5.42277,"high":5.42291,"low":5.42247,"close":5.42278,"volume":263.20001220703125},{"timestamp":1742392920000,"open":5.42282,"high":5.42334,"low":5.4228,"close":5.42334,"volume":209.75999450683594},{"timestamp":1742392980000,"open":5.4233,"high":5.42371,"low":5.42326,"close":5.42366,"volume":243.35000610351562},{"timestamp":1742393040000,"open":5.42366,"high":5.42396,"low":5.42354,"close":5.42391,"volume":257.6400146484375},{"timestamp":1742393100000,"open":5.42393,"high":5.42413,"low":5.42382,"close":5.42387,"volume":217.41000366210938},{"timestamp":1742393160000,"open":5.42387,"high":5.42406,"low":5.42383,"close":5.42387,"volume":191.33999633789062},{"timestamp":1742393220000,"open":5.42386,"high":5.42414,"low":5.42381,"close":5.42398,"volume":174.4600067138672},{"timestamp":1742393280000,"open":5.42397,"high":5.42447,"low":5.4239,"close":5.42415,"volume":195.5800018310547},{"timestamp":1742393340000,"open":5.42416,"high":5.42426,"low":5.42393,"close":5.42414,"volume":243.47999572753906},{"timestamp":1742393400000,"open":5.42416,"high":5.42454,"low":5.42401,"close":5.42436,"volume":272.3699951171875},{"timestamp":1742393460000,"open":5.42437,"high":5.42449,"low":5.42413,"close":5.42413,"volume":168.89999389648438},{"timestamp":1742393520000,"open":5.42419,"high":5.42476,"low":5.42413,"close":5.42466,"volume":183.92999267578125},{"timestamp":1742393580000,"open":5.42465,"high":5.42479,"low":5.4245,"close":5.42461,"volume":191.07000732421875},{"timestamp":1742393640000,"open":5.42452,"high":5.42488,"low":5.4245,"close":5.42481,"volume":142.1300048828125},{"timestamp":1742393700000,"open":5.42481,"high":5.42507,"low":5.42467,"close":5.42507,"volume":99.38999938964844},{"timestamp":1742393760000,"open":5.42504,"high":5.4254,"low":5.42492,"close":5.4254,"volume":112.2699966430664},{"timestamp":1742393820000,"open":5.42538,"high":5.42547,"low":5.42508,"close":5.42515,"volume":188.44000244140625},{"timestamp":1742393880000,"open":5.42515,"high":5.42536,"low":5.42497,"close":5.42505,"volume":147.8000030517578},{"timestamp":1742393940000,"open":5.42508,"high":5.42549,"low":5.425,"close":5.42535,"volume":151.5},{"timestamp":1742394000000,"open":5.4253,"high":5.42541,"low":5.42515,"close":5.42515,"volume":79.56999969482422},{"timestamp":1742394060000,"open":5.42517,"high":5.42532,"low":5.42488,"close":5.42492,"volume":213.94000244140625},{"timestamp":1742394120000,"open":5.42495,"high":5.42534,"low":5.42495,"close":5.42529,"volume":188.75999450683594},{"timestamp":1742394180000,"open":5.42529,"high":5.42549,"low":5.42512,"close":5.42523,"volume":149.1999969482422},{"timestamp":1742394240000,"open":5.42528,"high":5.42555,"low":5.42495,"close":5.42495,"volume":226.05999755859375},{"timestamp":1742394300000,"open":5.42492,"high":5.42514,"low":5.42476,"close":5.42483,"volume":193.1300048828125},{"timestamp":1742394360000,"open":5.42485,"high":5.42519,"low":5.42478,"close":5.42497,"volume":100.81999969482422},{"timestamp":1742394420000,"open":5.42495,"high":5.4252,"low":5.4249,"close":5.42518,"volume":157.6699981689453},{"timestamp":1742394480000,"open":5.42516,"high":5.42521,"low":5.42489,"close":5.42501,"volume":192.75999450683594},{"timestamp":1742394540000,"open":5.42502,"high":5.42526,"low":5.42474,"close":5.42474,"volume":220.3800048828125},{"timestamp":1742394600000,"open":5.42475,"high":5.4253,"low":5.42475,"close":5.4253,"volume":222.02999877929688},{"timestamp":1742394660000,"open":5.42529,"high":5.42542,"low":5.42516,"close":5.42529,"volume":192.97000122070312},{"timestamp":1742394720000,"open":5.42529,"high":5.42543,"low":5.42518,"close":5.42534,"volume":204.14999389648438},{"timestamp":1742394780000,"open":5.42534,"high":5.42559,"low":5.42532,"close":5.42548,"volume":258.55999755859375},{"timestamp":1742394840000,"open":5.42549,"high":5.42567,"low":5.42535,"close":5.42548,"volume":240.9600067138672},{"timestamp":1742394900000,"open":5.42549,"high":5.42565,"low":5.42548,"close":5.42562,"volume":188.75999450683594},{"timestamp":1742394960000,"open":5.42563,"high":5.42573,"low":5.42554,"close":5.42566,"volume":120.12000274658203},{"timestamp":1742395020000,"open":5.42564,"high":5.42565,"low":5.4253,"close":5.42545,"volume":121.55000305175781},{"timestamp":1742395080000,"open":5.42544,"high":5.42555,"low":5.42532,"close":5.42549,"volume":110.11000061035156},{"timestamp":1742395140000,"open":5.42547,"high":5.42561,"low":5.42533,"close":5.42536,"volume":89.75},{"timestamp":1742395200000,"open":5.42545,"high":5.42546,"low":5.4251,"close":5.42534,"volume":121.56999969482422},{"timestamp":1742395260000,"open":5.42533,"high":5.42537,"low":5.4247,"close":5.42474,"volume":155.9499969482422},{"timestamp":1742395320000,"open":5.42473,"high":5.42506,"low":5.42473,"close":5.42501,"volume":207.6199951171875},{"timestamp":1742395380000,"open":5.42501,"high":5.42506,"low":5.4247,"close":5.42475,"volume":208.5500030517578},{"timestamp":1742395440000,"open":5.42475,"high":5.42546,"low":5.42475,"close":5.42526,"volume":288.54998779296875},{"timestamp":1742395500000,"open":5.42527,"high":5.4254,"low":5.42499,"close":5.42522,"volume":156.42999267578125},{"timestamp":1742395560000,"open":5.42518,"high":5.42522,"low":5.42482,"close":5.42486,"volume":144.33999633789062},{"timestamp":1742395620000,"open":5.42485,"high":5.42508,"low":5.42478,"close":5.42499,"volume":137.8300018310547},{"timestamp":1742395680000,"open":5.42499,"high":5.42499,"low":5.42468,"close":5.42475,"volume":173.42999267578125},{"timestamp":1742395740000,"open":5.42471,"high":5.42479,"low":5.42445,"close":5.42473,"volume":145.72000122070312},{"timestamp":1742395800000,"open":5.42479,"high":5.42484,"low":5.42463,"close":5.42471,"volume":107.25},{"timestamp":1742395860000,"open":5.42467,"high":5.42481,"low":5.42452,"close":5.4247,"volume":121.55000305175781},{"timestamp":1742395920000,"open":5.42469,"high":5.42474,"low":5.42373,"close":5.4238,"volume":186.67999267578125},{"timestamp":1742395980000,"open":5.42384,"high":5.42391,"low":5.42352,"close":5.42367,"volume":204.0399932861328},{"timestamp":1742396040000,"open":5.42368,"high":5.42377,"low":5.42345,"close":5.42346,"volume":208.8000030517578},{"timestamp":1742396100000,"open":5.42344,"high":5.4239,"low":5.42342,"close":5.42376,"volume":199.97000122070312},{"timestamp":1742396160000,"open":5.42375,"high":5.42388,"low":5.42368,"close":5.42381,"volume":188.91000366210938},{"timestamp":1742396220000,"open":5.42378,"high":5.42414,"low":5.42359,"close":5.42402,"volume":218.3699951171875},{"timestamp":1742396280000,"open":5.42408,"high":5.42408,"low":5.42376,"close":5.42402,"volume":96.13999938964844},{"timestamp":1742396340000,"open":5.42394,"high":5.42402,"low":5.42365,"close":5.42373,"volume":186.8000030517578},{"timestamp":1742396400000,"open":5.42377,"high":5.42396,"low":5.42373,"close":5.42376,"volume":184.74000549316406},{"timestamp":1742396460000,"open":5.42377,"high":5.42386,"low":5.42347,"close":5.42348,"volume":177.1199951171875},{"timestamp":1742396520000,"open":5.42345,"high":5.42379,"low":5.42345,"close":5.42358,"volume":172.8000030517578},{"timestamp":1742396580000,"open":5.42365,"high":5.42392,"low":5.42358,"close":5.42376,"volume":132.75},{"timestamp":1742396640000,"open":5.42379,"high":5.4239,"low":5.42365,"close":5.42368,"volume":127.79000091552734},{"timestamp":1742396700000,"open":5.42369,"high":5.42373,"low":5.42317,"close":5.42334,"volume":184.8300018310547},{"timestamp":1742396760000,"open":5.42333,"high":5.42355,"low":5.42326,"close":5.42354,"volume":130.32000732421875},{"timestamp":1742396820000,"open":5.42354,"high":5.42386,"low":5.42353,"close":5.42382,"volume":120.36000061035156},{"timestamp":1742396880000,"open":5.42375,"high":5.42384,"low":5.42355,"close":5.42382,"volume":159.36000061035156},{"timestamp":1742396940000,"open":5.42383,"high":5.42403,"low":5.42362,"close":5.42368,"volume":148.41000366210938},{"timestamp":1742397000000,"open":5.42364,"high":5.4238,"low":5.42359,"close":5.42364,"volume":85.79000091552734},{"timestamp":1742397060000,"open":5.42366,"high":5.4238,"low":5.42349,"close":5.42352,"volume":138.5399932861328},{"timestamp":1742397120000,"open":5.42351,"high":5.42365,"low":5.4234,"close":5.42357,"volume":217.32000732421875},{"timestamp":1742397180000,"open":5.42358,"high":5.42401,"low":5.42354,"close":5.42386,"volume":174.60000610351562},{"timestamp":1742397240000,"open":5.42386,"high":5.42409,"low":5.42372,"close":5.42399,"volume":165.60000610351562},{"timestamp":1742397300000,"open":5.42398,"high":5.42418,"low":5.42379,"close":5.42401,"volume":156.24000549316406},{"timestamp":1742397360000,"open":5.424,"high":5.42429,"low":5.42387,"close":5.42421,"volume":167.0399932861328},{"timestamp":1742397420000,"open":5.42417,"high":5.42435,"low":5.4238,"close":5.42391,"volume":162.72000122070312},{"timestamp":1742397480000,"open":5.42391,"high":5.42419,"low":5.42379,"close":5.42384,"volume":140.39999389648438},{"timestamp":1742397540000,"open":5.42394,"high":5.42424,"low":5.42384,"close":5.42416,"volume":145.0800018310547},{"timestamp":1742397600000,"open":5.42415,"high":5.4244,"low":5.42409,"close":5.42421,"volume":109.80000305175781},{"timestamp":1742397660000,"open":5.42431,"high":5.42452,"low":5.42426,"close":5.42439,"volume":115.91999816894531},{"timestamp":1742397720000,"open":5.4244,"high":5.42441,"low":5.42428,"close":5.42436,"volume":86.4000015258789},{"timestamp":1742397780000,"open":5.42433,"high":5.42444,"low":5.42425,"close":5.4243,"volume":78.4800033569336},{"timestamp":1742397840000,"open":5.42433,"high":5.42436,"low":5.42416,"close":5.42425,"volume":114.83999633789062},{"timestamp":1742397900000,"open":5.42425,"high":5.42455,"low":5.42424,"close":5.4244,"volume":136.44000244140625},{"timestamp":1742397960000,"open":5.42444,"high":5.42449,"low":5.42432,"close":5.42434,"volume":123.12000274658203},{"timestamp":1742398020000,"open":5.42434,"high":5.42449,"low":5.42417,"close":5.4242,"volume":138.24000549316406},{"timestamp":1742398080000,"open":5.42421,"high":5.42442,"low":5.42406,"close":5.42425,"volume":172.72000122070312},{"timestamp":1742398140000,"open":5.42424,"high":5.42437,"low":5.42408,"close":5.42425,"volume":109.3499984741211},{"timestamp":1742398200000,"open":5.42421,"high":5.4244,"low":5.4241,"close":5.42419,"volume":205.9199981689453},{"timestamp":1742398260000,"open":5.4242,"high":5.42455,"low":5.42411,"close":5.42451,"volume":144},{"timestamp":1742398320000,"open":5.42451,"high":5.42466,"low":5.42429,"close":5.42429,"volume":162.72000122070312},{"timestamp":1742398380000,"open":5.42429,"high":5.42434,"low":5.42414,"close":5.42422,"volume":169.1999969482422},{"timestamp":1742398440000,"open":5.42418,"high":5.42441,"low":5.42396,"close":5.42402,"volume":136.0800018310547},{"timestamp":1742398500000,"open":5.42405,"high":5.42459,"low":5.42404,"close":5.42449,"volume":234.72000122070312},{"timestamp":1742398560000,"open":5.42449,"high":5.42486,"low":5.42437,"close":5.42473,"volume":172.44000244140625},{"timestamp":1742398620000,"open":5.42473,"high":5.42513,"low":5.42469,"close":5.42488,"volume":172.44000244140625},{"timestamp":1742398680000,"open":5.4249,"high":5.42497,"low":5.42452,"close":5.42455,"volume":160.02000427246094},{"timestamp":1742398740000,"open":5.42457,"high":5.42485,"low":5.42438,"close":5.42445,"volume":219.60000610351562},{"timestamp":1742398800000,"open":5.42442,"high":5.42451,"low":5.42423,"close":5.42427,"volume":107.27999877929688},{"timestamp":1742398860000,"open":5.42428,"high":5.4244,"low":5.4238,"close":5.42384,"volume":128.16000366210938},{"timestamp":1742398920000,"open":5.42388,"high":5.42394,"low":5.42365,"close":5.42387,"volume":142.55999755859375},{"timestamp":1742398980000,"open":5.4239,"high":5.42418,"low":5.42376,"close":5.42416,"volume":155.52000427246094},{"timestamp":1742399040000,"open":5.42411,"high":5.42424,"low":5.42391,"close":5.42393,"volume":74.87999725341797},{"timestamp":1742399100000,"open":5.42401,"high":5.42436,"low":5.42393,"close":5.42434,"volume":138.9600067138672},{"timestamp":1742399160000,"open":5.42434,"high":5.42437,"low":5.42403,"close":5.42412,"volume":109.44000244140625},{"timestamp":1742399220000,"open":5.42416,"high":5.42471,"low":5.42412,"close":5.42469,"volume":185.75999450683594},{"timestamp":1742399280000,"open":5.42467,"high":5.42503,"low":5.42467,"close":5.42499,"volume":137.52000427246094},{"timestamp":1742399340000,"open":5.42497,"high":5.42507,"low":5.42476,"close":5.42477,"volume":192.9600067138672},{"timestamp":1742399400000,"open":5.42474,"high":5.42504,"low":5.42472,"close":5.42497,"volume":192.24000549316406},{"timestamp":1742399460000,"open":5.42497,"high":5.42545,"low":5.42496,"close":5.42527,"volume":164.16000366210938},{"timestamp":1742399520000,"open":5.42526,"high":5.42543,"low":5.42477,"close":5.42481,"volume":188.63999938964844},{"timestamp":1742399580000,"open":5.42481,"high":5.42497,"low":5.42426,"close":5.42441,"volume":159.1199951171875},{"timestamp":1742399640000,"open":5.4244,"high":5.42454,"low":5.42419,"close":5.42427,"volume":146.8800048828125},{"timestamp":1742399700000,"open":5.42425,"high":5.4244,"low":5.42411,"close":5.42422,"volume":95.76000213623047},{"timestamp":1742399760000,"open":5.42423,"high":5.4247,"low":5.42413,"close":5.42457,"volume":189.72000122070312},{"timestamp":1742399820000,"open":5.42458,"high":5.42476,"low":5.4242,"close":5.42447,"volume":243.36000061035156},{"timestamp":1742399880000,"open":5.42446,"high":5.42477,"low":5.42394,"close":5.42409,"volume":184.32000732421875},{"timestamp":1742399940000,"open":5.424,"high":5.42443,"low":5.424,"close":5.42422,"volume":184.32000732421875},{"timestamp":1742400000000,"open":5.42415,"high":5.42502,"low":5.42415,"close":5.42465,"volume":202.41000366210938},{"timestamp":1742400060000,"open":5.42464,"high":5.42468,"low":5.42443,"close":5.42455,"volume":173.52000427246094},{"timestamp":1742400120000,"open":5.42451,"high":5.42463,"low":5.42423,"close":5.42435,"volume":201.60000610351562},{"timestamp":1742400180000,"open":5.42438,"high":5.42453,"low":5.4241,"close":5.42446,"volume":164.16000366210938},{"timestamp":1742400240000,"open":5.42446,"high":5.42448,"low":5.42419,"close":5.42431,"volume":176.75999450683594},{"timestamp":1742400300000,"open":5.42431,"high":5.42465,"low":5.42415,"close":5.42418,"volume":237.4199981689453},{"timestamp":1742400360000,"open":5.42417,"high":5.42431,"low":5.42403,"close":5.42412,"volume":165.05999755859375},{"timestamp":1742400420000,"open":5.4241,"high":5.42461,"low":5.42395,"close":5.42461,"volume":141.1199951171875},{"timestamp":1742400480000,"open":5.42441,"high":5.42473,"low":5.42436,"close":5.42467,"volume":133.3800048828125},{"timestamp":1742400540000,"open":5.42468,"high":5.42503,"low":5.42468,"close":5.4248,"volume":133.1999969482422},{"timestamp":1742400600000,"open":5.42483,"high":5.42529,"low":5.42477,"close":5.42492,"volume":177.22999572753906},{"timestamp":1742400660000,"open":5.42492,"high":5.42509,"low":5.42473,"close":5.42504,"volume":115.91999816894531},{"timestamp":1742400720000,"open":5.42503,"high":5.4251,"low":5.42479,"close":5.4251,"volume":128.6999969482422},{"timestamp":1742400780000,"open":5.42505,"high":5.42516,"low":5.42495,"close":5.42507,"volume":111.77999877929688},{"timestamp":1742400840000,"open":5.42507,"high":5.42525,"low":5.42498,"close":5.42522,"volume":112.68000030517578},{"timestamp":1742400900000,"open":5.42521,"high":5.42543,"low":5.42516,"close":5.42543,"volume":127.23999786376953},{"timestamp":1742400960000,"open":5.42546,"high":5.42586,"low":5.4254,"close":5.42582,"volume":141.32000732421875},{"timestamp":1742401020000,"open":5.42583,"high":5.42584,"low":5.4256,"close":5.42575,"volume":130.11000061035156},{"timestamp":1742401080000,"open":5.42571,"high":5.42577,"low":5.42565,"close":5.42576,"volume":105.30000305175781},{"timestamp":1742401140000,"open":5.42572,"high":5.42584,"low":5.42556,"close":5.42559,"volume":122.75},{"timestamp":1742401200000,"open":5.42564,"high":5.42574,"low":5.42557,"close":5.42563,"volume":133.77000427246094},{"timestamp":1742401260000,"open":5.42564,"high":5.42569,"low":5.4255,"close":5.4255,"volume":102.80000305175781},{"timestamp":1742401320000,"open":5.42552,"high":5.42602,"low":5.42551,"close":5.42598,"volume":114.02999877929688},{"timestamp":1742401380000,"open":5.42602,"high":5.42624,"low":5.42594,"close":5.42608,"volume":105.70999908447266},{"timestamp":1742401440000,"open":5.42607,"high":5.42627,"low":5.42593,"close":5.4262,"volume":121.7300033569336},{"timestamp":1742401500000,"open":5.42616,"high":5.42619,"low":5.42594,"close":5.42608,"volume":102.3499984741211},{"timestamp":1742401560000,"open":5.42615,"high":5.42617,"low":5.42593,"close":5.42602,"volume":79.41999816894531},{"timestamp":1742401620000,"open":5.42601,"high":5.42602,"low":5.42531,"close":5.42534,"volume":140.22999572753906},{"timestamp":1742401680000,"open":5.42532,"high":5.42545,"low":5.42527,"close":5.42529,"volume":70.80000305175781},{"timestamp":1742401740000,"open":5.42531,"high":5.42552,"low":5.42529,"close":5.42541,"volume":87.80999755859375},{"timestamp":1742401800000,"open":5.42541,"high":5.42572,"low":5.42527,"close":5.42568,"volume":115.1500015258789},{"timestamp":1742401860000,"open":5.42559,"high":5.42575,"low":5.4255,"close":5.42559,"volume":158.92999267578125},{"timestamp":1742401920000,"open":5.42558,"high":5.42575,"low":5.42511,"close":5.42528,"volume":206.38999938964844},{"timestamp":1742401980000,"open":5.42525,"high":5.4256,"low":5.42516,"close":5.4256,"volume":119.81999969482422},{"timestamp":1742402040000,"open":5.42556,"high":5.42564,"low":5.42542,"close":5.42553,"volume":94.80999755859375},{"timestamp":1742402100000,"open":5.42548,"high":5.42559,"low":5.42507,"close":5.42516,"volume":180.16000366210938},{"timestamp":1742402160000,"open":5.42514,"high":5.42521,"low":5.42507,"close":5.42512,"volume":118.94999694824219},{"timestamp":1742402220000,"open":5.42514,"high":5.42526,"low":5.42507,"close":5.42515,"volume":90.54000091552734},{"timestamp":1742402280000,"open":5.42516,"high":5.42539,"low":5.42515,"close":5.42532,"volume":90.36000061035156},{"timestamp":1742402340000,"open":5.42532,"high":5.42533,"low":5.42511,"close":5.42524,"volume":72.72000122070312},{"timestamp":1742402400000,"open":5.42524,"high":5.42568,"low":5.42519,"close":5.42564,"volume":140.75999450683594},{"timestamp":1742402460000,"open":5.42565,"high":5.42565,"low":5.42547,"close":5.4255,"volume":78.83999633789062},{"timestamp":1742402520000,"open":5.42551,"high":5.4261,"low":5.42551,"close":5.42567,"volume":165.94000244140625},{"timestamp":1742402580000,"open":5.42571,"high":5.42609,"low":5.42566,"close":5.42609,"volume":108.19000244140625},{"timestamp":1742402640000,"open":5.42607,"high":5.42608,"low":5.42586,"close":5.42596,"volume":106.44000244140625},{"timestamp":1742402700000,"open":5.426,"high":5.42607,"low":5.42579,"close":5.42582,"volume":116.55999755859375},{"timestamp":1742402760000,"open":5.42582,"high":5.42602,"low":5.42579,"close":5.42596,"volume":94.37999725341797},{"timestamp":1742402820000,"open":5.42597,"high":5.42597,"low":5.42578,"close":5.42583,"volume":130.47000122070312},{"timestamp":1742402880000,"open":5.42588,"high":5.42601,"low":5.42574,"close":5.42601,"volume":91.02999877929688},{"timestamp":1742402940000,"open":5.426,"high":5.42606,"low":5.42572,"close":5.42596,"volume":131.86000061035156},{"timestamp":1742403000000,"open":5.42597,"high":5.42623,"low":5.42593,"close":5.42598,"volume":129.4600067138672},{"timestamp":1742403060000,"open":5.42601,"high":5.42614,"low":5.42582,"close":5.42595,"volume":154.86000061035156},{"timestamp":1742403120000,"open":5.42591,"high":5.42611,"low":5.42561,"close":5.42606,"volume":121.7300033569336},{"timestamp":1742403180000,"open":5.42602,"high":5.42621,"low":5.42593,"close":5.42593,"volume":90.08999633789062},{"timestamp":1742403240000,"open":5.42598,"high":5.42606,"low":5.42576,"close":5.42577,"volume":38.810001373291016},{"timestamp":1742403300000,"open":5.42589,"high":5.42602,"low":5.42577,"close":5.42577,"volume":46.72999954223633},{"timestamp":1742403360000,"open":5.42577,"high":5.42595,"low":5.42574,"close":5.42589,"volume":65.51000213623047},{"timestamp":1742403420000,"open":5.42587,"high":5.42594,"low":5.4257,"close":5.4259,"volume":90.08999633789062},{"timestamp":1742403480000,"open":5.42588,"high":5.42594,"low":5.42553,"close":5.42586,"volume":93.87999725341797},{"timestamp":1742403540000,"open":5.42584,"high":5.42589,"low":5.42558,"close":5.42558,"volume":52.93000030517578},{"timestamp":1742403600000,"open":5.42559,"high":5.42565,"low":5.42518,"close":5.42533,"volume":119.94999694824219},{"timestamp":1742403660000,"open":5.42529,"high":5.42536,"low":5.42486,"close":5.42486,"volume":104.51000213623047},{"timestamp":1742403720000,"open":5.42481,"high":5.42503,"low":5.42471,"close":5.42479,"volume":157.41000366210938},{"timestamp":1742403780000,"open":5.42482,"high":5.42486,"low":5.42466,"close":5.42468,"volume":90.66999816894531},{"timestamp":1742403840000,"open":5.42468,"high":5.42483,"low":5.42464,"close":5.42479,"volume":64.79000091552734},{"timestamp":1742403900000,"open":5.42487,"high":5.42491,"low":5.42473,"close":5.42482,"volume":54.90999984741211},{"timestamp":1742403960000,"open":5.42489,"high":5.42503,"low":5.42465,"close":5.42471,"volume":136.44000244140625},{"timestamp":1742404020000,"open":5.42471,"high":5.425,"low":5.4246,"close":5.4249,"volume":90.91000366210938},{"timestamp":1742404080000,"open":5.42489,"high":5.42497,"low":5.42463,"close":5.42467,"volume":106.66999816894531},{"timestamp":1742404140000,"open":5.42466,"high":5.42489,"low":5.42451,"close":5.42476,"volume":128.47999572753906},{"timestamp":1742404200000,"open":5.4248,"high":5.42482,"low":5.42439,"close":5.42439,"volume":178.3800048828125},{"timestamp":1742404260000,"open":5.4244,"high":5.42475,"low":5.4244,"close":5.42469,"volume":133.9199981689453},{"timestamp":1742404320000,"open":5.42469,"high":5.42482,"low":5.42459,"close":5.42478,"volume":91.26000213623047},{"timestamp":1742404380000,"open":5.4247,"high":5.42479,"low":5.42455,"close":5.42463,"volume":107.75},{"timestamp":1742404440000,"open":5.42452,"high":5.42457,"low":5.42416,"close":5.42438,"volume":180},{"timestamp":1742404500000,"open":5.42436,"high":5.42445,"low":5.42415,"close":5.42421,"volume":112.68000030517578},{"timestamp":1742404560000,"open":5.42422,"high":5.42427,"low":5.42395,"close":5.42408,"volume":126.72000122070312},{"timestamp":1742404620000,"open":5.42408,"high":5.42417,"low":5.4234,"close":5.42352,"volume":188.63999938964844},{"timestamp":1742404680000,"open":5.42349,"high":5.42353,"low":5.42313,"close":5.42316,"volume":188.63999938964844},{"timestamp":1742404740000,"open":5.42316,"high":5.42364,"low":5.42314,"close":5.42349,"volume":213.1199951171875},{"timestamp":1742404800000,"open":5.42343,"high":5.42368,"low":5.42314,"close":5.42332,"volume":129.60000610351562},{"timestamp":1742404860000,"open":5.42335,"high":5.42359,"low":5.42323,"close":5.42348,"volume":160.55999755859375},{"timestamp":1742404920000,"open":5.42348,"high":5.42382,"low":5.42339,"close":5.42381,"volume":138.24000549316406},{"timestamp":1742404980000,"open":5.42381,"high":5.42381,"low":5.42351,"close":5.42358,"volume":119.5199966430664},{"timestamp":1742405040000,"open":5.42357,"high":5.4239,"low":5.42349,"close":5.42385,"volume":151.1999969482422},{"timestamp":1742405100000,"open":5.42392,"high":5.42398,"low":5.42366,"close":5.42367,"volume":172.8000030517578},{"timestamp":1742405160000,"open":5.42367,"high":5.42367,"low":5.42303,"close":5.42364,"volume":210.24000549316406},{"timestamp":1742405220000,"open":5.4235,"high":5.4235,"low":5.42328,"close":5.42339,"volume":188.63999938964844},{"timestamp":1742405280000,"open":5.42338,"high":5.42355,"low":5.42326,"close":5.42343,"volume":165.60000610351562},{"timestamp":1742405340000,"open":5.4234,"high":5.42346,"low":5.42323,"close":5.42328,"volume":184.32000732421875},{"timestamp":1742405400000,"open":5.42314,"high":5.42337,"low":5.42281,"close":5.42308,"volume":205.9199981689453},{"timestamp":1742405460000,"open":5.42305,"high":5.42355,"low":5.42298,"close":5.42346,"volume":211.67999267578125},{"timestamp":1742405520000,"open":5.42346,"high":5.42355,"low":5.42305,"close":5.42332,"volume":142.55999755859375},{"timestamp":1742405580000,"open":5.42318,"high":5.42329,"low":5.42298,"close":5.42307,"volume":185.75999450683594},{"timestamp":1742405640000,"open":5.42309,"high":5.42357,"low":5.42305,"close":5.42353,"volume":142.55999755859375},{"timestamp":1742405700000,"open":5.42353,"high":5.42353,"low":5.4231,"close":5.42322,"volume":152.63999938964844},{"timestamp":1742405760000,"open":5.42322,"high":5.42341,"low":5.42293,"close":5.42341,"volume":180},{"timestamp":1742405820000,"open":5.4234,"high":5.42359,"low":5.42327,"close":5.42339,"volume":201.60000610351562},{"timestamp":1742405880000,"open":5.42339,"high":5.42356,"low":5.42324,"close":5.42351,"volume":192.9600067138672},{"timestamp":1742405940000,"open":5.42353,"high":5.42366,"low":5.42333,"close":5.4235,"volume":164.16000366210938},{"timestamp":1742406000000,"open":5.42351,"high":5.42357,"low":5.42337,"close":5.42341,"volume":109.44000244140625},{"timestamp":1742406060000,"open":5.42342,"high":5.42353,"low":5.42328,"close":5.42349,"volume":141.1199951171875},{"timestamp":1742406120000,"open":5.42351,"high":5.42357,"low":5.42328,"close":5.42334,"volume":177.1199951171875},{"timestamp":1742406180000,"open":5.42333,"high":5.42337,"low":5.42315,"close":5.42323,"volume":113.76000213623047},{"timestamp":1742406240000,"open":5.42323,"high":5.42331,"low":5.42302,"close":5.42314,"volume":139.67999267578125},{"timestamp":1742406300000,"open":5.42302,"high":5.42319,"low":5.423,"close":5.42303,"volume":90.72000122070312},{"timestamp":1742406360000,"open":5.42307,"high":5.42362,"low":5.42307,"close":5.42334,"volume":130.5800018310547},{"timestamp":1742406420000,"open":5.42334,"high":5.42365,"low":5.42319,"close":5.4236,"volume":137.36000061035156},{"timestamp":1742406480000,"open":5.42361,"high":5.42387,"low":5.42355,"close":5.4237,"volume":149.75999450683594},{"timestamp":1742406540000,"open":5.42362,"high":5.42369,"low":5.42299,"close":5.42316,"volume":70.83999633789062},{"timestamp":1742406600000,"open":5.42321,"high":5.42352,"low":5.42315,"close":5.42333,"volume":190.0800018310547},{"timestamp":1742406660000,"open":5.42332,"high":5.42424,"low":5.4233,"close":5.42424,"volume":161.4600067138672},{"timestamp":1742406720000,"open":5.42423,"high":5.42458,"low":5.42418,"close":5.42441,"volume":228.24000549316406},{"timestamp":1742406780000,"open":5.42444,"high":5.42485,"low":5.42442,"close":5.42464,"volume":182.8800048828125},{"timestamp":1742406840000,"open":5.42464,"high":5.42482,"low":5.42365,"close":5.42384,"volume":282.239990234375},{"timestamp":1742406900000,"open":5.42377,"high":5.42426,"low":5.42342,"close":5.42407,"volume":301.3999938964844},{"timestamp":1742406960000,"open":5.42407,"high":5.42574,"low":5.42405,"close":5.42556,"volume":205.55999755859375},{"timestamp":1742407020000,"open":5.42552,"high":5.42572,"low":5.42489,"close":5.42489,"volume":187.1999969482422},{"timestamp":1742407080000,"open":5.42489,"high":5.4252,"low":5.42469,"close":5.42496,"volume":257.760009765625},{"timestamp":1742407140000,"open":5.42496,"high":5.42538,"low":5.42391,"close":5.42391,"volume":289.0799865722656},{"timestamp":1742407200000,"open":5.42354,"high":5.42895,"low":5.42065,"close":5.42748,"volume":342.0400085449219},{"timestamp":1742407260000,"open":5.42773,"high":5.42946,"low":5.42676,"close":5.4278,"volume":669.5800170898438},{"timestamp":1742407320000,"open":5.42795,"high":5.42896,"low":5.42726,"close":5.42837,"volume":818.8599853515625},{"timestamp":1742407380000,"open":5.42841,"high":5.42858,"low":5.42801,"close":5.42813,"volume":1673},{"timestamp":1742407440000,"open":5.42828,"high":5.42919,"low":5.42775,"close":5.4279,"volume":1052.510009765625},{"timestamp":1742407500000,"open":5.428,"high":5.42818,"low":5.42754,"close":5.42764,"volume":1209.5799560546875},{"timestamp":1742407560000,"open":5.42771,"high":5.42794,"low":5.42702,"close":5.42728,"volume":351.04998779296875},{"timestamp":1742407620000,"open":5.42715,"high":5.42756,"low":5.42656,"close":5.42756,"volume":573.8200073242188},{"timestamp":1742407680000,"open":5.42743,"high":5.42798,"low":5.42712,"close":5.42789,"volume":373.510009765625},{"timestamp":1742407740000,"open":5.42781,"high":5.42834,"low":5.42764,"close":5.42826,"volume":376.6199951171875},{"timestamp":1742407800000,"open":5.42818,"high":5.42834,"low":5.42782,"close":5.42827,"volume":416.9599914550781},{"timestamp":1742407860000,"open":5.42826,"high":5.42872,"low":5.42821,"close":5.42845,"volume":294.55999755859375},{"timestamp":1742407920000,"open":5.42848,"high":5.42877,"low":5.42838,"close":5.42867,"volume":459.1199951171875},{"timestamp":1742407980000,"open":5.42868,"high":5.42874,"low":5.42831,"close":5.42848,"volume":391.5899963378906},{"timestamp":1742408040000,"open":5.42848,"high":5.42863,"low":5.42805,"close":5.42834,"volume":280.510009765625},{"timestamp":1742408100000,"open":5.42825,"high":5.42863,"low":5.42785,"close":5.42806,"volume":330.3299865722656},{"timestamp":1742408160000,"open":5.42804,"high":5.42829,"low":5.42784,"close":5.42794,"volume":244.52999877929688},{"timestamp":1742408220000,"open":5.42791,"high":5.42805,"low":5.42746,"close":5.42756,"volume":333.32000732421875},{"timestamp":1742408280000,"open":5.42757,"high":5.42812,"low":5.4275,"close":5.42807,"volume":266.1600036621094},{"timestamp":1742408340000,"open":5.42806,"high":5.42806,"low":5.42733,"close":5.4276,"volume":234.61000061035156},{"timestamp":1742408400000,"open":5.42758,"high":5.42788,"low":5.42719,"close":5.42779,"volume":240.97000122070312},{"timestamp":1742408460000,"open":5.42779,"high":5.42791,"low":5.42744,"close":5.42747,"volume":197.3800048828125},{"timestamp":1742408520000,"open":5.42741,"high":5.42867,"low":5.42721,"close":5.42863,"volume":260.1400146484375},{"timestamp":1742408580000,"open":5.42863,"high":5.42872,"low":5.42825,"close":5.42843,"volume":253.27999877929688},{"timestamp":1742408640000,"open":5.42854,"high":5.42917,"low":5.42845,"close":5.42873,"volume":276.8500061035156},{"timestamp":1742408700000,"open":5.42873,"high":5.4291,"low":5.42873,"close":5.42887,"volume":346.07000732421875},{"timestamp":1742408760000,"open":5.42884,"high":5.42901,"low":5.42841,"close":5.42862,"volume":234.2899932861328},{"timestamp":1742408820000,"open":5.42861,"high":5.42869,"low":5.42828,"close":5.42847,"volume":324.32000732421875},{"timestamp":1742408880000,"open":5.42855,"high":5.42877,"low":5.42825,"close":5.42858,"volume":204.49000549316406},{"timestamp":1742408940000,"open":5.42859,"high":5.42901,"low":5.42859,"close":5.42875,"volume":228.8000030517578},{"timestamp":1742409000000,"open":5.4287,"high":5.42909,"low":5.42851,"close":5.42898,"volume":251.69000244140625},{"timestamp":1742409060000,"open":5.42896,"high":5.42934,"low":5.42872,"close":5.42913,"volume":214.5},{"timestamp":1742409120000,"open":5.42915,"high":5.42952,"low":5.42886,"close":5.4292,"volume":217.36000061035156},{"timestamp":1742409180000,"open":5.42924,"high":5.4295,"low":5.42879,"close":5.42936,"volume":188.75999450683594},{"timestamp":1742409240000,"open":5.42938,"high":5.42988,"low":5.42918,"close":5.42977,"volume":266.8599853515625},{"timestamp":1742409300000,"open":5.42974,"high":5.43029,"low":5.42938,"close":5.43025,"volume":279.010009765625},{"timestamp":1742409360000,"open":5.43026,"high":5.43078,"low":5.4301,"close":5.43059,"volume":317.07000732421875},{"timestamp":1742409420000,"open":5.43059,"high":5.43077,"low":5.43021,"close":5.43045,"volume":352.4100036621094},{"timestamp":1742409480000,"open":5.43044,"high":5.43051,"low":5.42943,"close":5.42943,"volume":299.260009765625},{"timestamp":1742409540000,"open":5.42944,"high":5.43015,"low":5.42868,"close":5.43009,"volume":271.0199890136719},{"timestamp":1742409600000,"open":5.43008,"high":5.43049,"low":5.42964,"close":5.42971,"volume":316.7699890136719},{"timestamp":1742409660000,"open":5.42962,"high":5.43162,"low":5.42957,"close":5.43129,"volume":391.54998779296875},{"timestamp":1742409720000,"open":5.43143,"high":5.43312,"low":5.43103,"close":5.43255,"volume":357.3399963378906},{"timestamp":1742409780000,"open":5.43259,"high":5.43339,"low":5.43251,"close":5.43308,"volume":363.1499938964844},{"timestamp":1742409840000,"open":5.43303,"high":5.43346,"low":5.43253,"close":5.43309,"volume":469.8699951171875},{"timestamp":1742409900000,"open":5.43313,"high":5.43371,"low":5.43295,"close":5.433,"volume":394.9700012207031},{"timestamp":1742409960000,"open":5.43304,"high":5.43304,"low":5.43209,"close":5.43233,"volume":436.6199951171875},{"timestamp":1742410020000,"open":5.43236,"high":5.43254,"low":5.43163,"close":5.43242,"volume":462.0899963378906},{"timestamp":1742410080000,"open":5.43247,"high":5.43275,"low":5.43189,"close":5.43211,"volume":368.3599853515625},{"timestamp":1742410140000,"open":5.4321,"high":5.43315,"low":5.43185,"close":5.43203,"volume":331.260009765625},{"timestamp":1742410200000,"open":5.43203,"high":5.433,"low":5.43183,"close":5.43252,"volume":299.45001220703125},{"timestamp":1742410260000,"open":5.43256,"high":5.43266,"low":5.43176,"close":5.43222,"volume":521.6900024414062},{"timestamp":1742410320000,"open":5.43223,"high":5.43262,"low":5.432,"close":5.43219,"volume":417.17999267578125},{"timestamp":1742410380000,"open":5.43219,"high":5.43293,"low":5.43207,"close":5.43259,"volume":384.67999267578125},{"timestamp":1742410440000,"open":5.43259,"high":5.43272,"low":5.4317,"close":5.4324,"volume":302.1000061035156},{"timestamp":1742410500000,"open":5.4324,"high":5.43287,"low":5.4317,"close":5.4328,"volume":387.7799987792969},{"timestamp":1742410560000,"open":5.43282,"high":5.43321,"low":5.43188,"close":5.43197,"volume":303.6099853515625},{"timestamp":1742410620000,"open":5.43214,"high":5.43305,"low":5.4319,"close":5.43252,"volume":255.25999450683594},{"timestamp":1742410680000,"open":5.43251,"high":5.43344,"low":5.43225,"close":5.43308,"volume":294.6099853515625},{"timestamp":1742410740000,"open":5.43304,"high":5.43373,"low":5.43282,"close":5.43326,"volume":316.1499938964844},{"timestamp":1742410800000,"open":5.4332,"high":5.43341,"low":5.43267,"close":5.43318,"volume":261.1099853515625},{"timestamp":1742410860000,"open":5.43324,"high":5.43347,"low":5.43283,"close":5.43301,"volume":268.54998779296875},{"timestamp":1742410920000,"open":5.43293,"high":5.43326,"low":5.43276,"close":5.43307,"volume":200.1999969482422},{"timestamp":1742410980000,"open":5.43305,"high":5.43319,"low":5.43285,"close":5.43319,"volume":158.75},{"timestamp":1742411040000,"open":5.43327,"high":5.43367,"low":5.4332,"close":5.43344,"volume":231.77000427246094},{"timestamp":1742411100000,"open":5.43341,"high":5.43359,"low":5.43269,"close":5.43279,"volume":253.86000061035156},{"timestamp":1742411160000,"open":5.4329,"high":5.43316,"low":5.43287,"close":5.4331,"volume":206.69000244140625},{"timestamp":1742411220000,"open":5.43311,"high":5.43387,"low":5.43295,"close":5.43383,"volume":186.69000244140625},{"timestamp":1742411280000,"open":5.43386,"high":5.43443,"low":5.43369,"close":5.43437,"volume":220.75999450683594},{"timestamp":1742411340000,"open":5.43437,"high":5.43437,"low":5.43388,"close":5.43405,"volume":227.42999267578125},{"timestamp":1742411400000,"open":5.43414,"high":5.43442,"low":5.434,"close":5.43418,"volume":134.4199981689453},{"timestamp":1742411460000,"open":5.43423,"high":5.43445,"low":5.43288,"close":5.43288,"volume":224.50999450683594},{"timestamp":1742411520000,"open":5.43301,"high":5.43314,"low":5.43257,"close":5.43283,"volume":163.02000427246094},{"timestamp":1742411580000,"open":5.43282,"high":5.43313,"low":5.43255,"close":5.43268,"volume":171.60000610351562},{"timestamp":1742411640000,"open":5.43264,"high":5.43286,"low":5.43212,"close":5.43223,"volume":235.9499969482422},{"timestamp":1742411700000,"open":5.43223,"high":5.43253,"low":5.43179,"close":5.43202,"volume":202.35000610351562},{"timestamp":1742411760000,"open":5.43192,"high":5.43205,"low":5.43112,"close":5.43131,"volume":254.5399932861328},{"timestamp":1742411820000,"open":5.43116,"high":5.43131,"low":5.42983,"close":5.43019,"volume":266.05999755859375},{"timestamp":1742411880000,"open":5.43014,"high":5.43025,"low":5.42958,"close":5.42992,"volume":345.010009765625},{"timestamp":1742411940000,"open":5.42995,"high":5.43012,"low":5.42961,"close":5.42993,"volume":272.4200134277344},{"timestamp":1742412000000,"open":5.42996,"high":5.43063,"low":5.42976,"close":5.43042,"volume":230.42999267578125},{"timestamp":1742412060000,"open":5.43048,"high":5.43048,"low":5.42998,"close":5.43022,"volume":201.24000549316406},{"timestamp":1742412120000,"open":5.43019,"high":5.43068,"low":5.42996,"close":5.43005,"volume":257.5},{"timestamp":1742412180000,"open":5.43004,"high":5.43009,"low":5.42949,"close":5.42949,"volume":185.32000732421875},{"timestamp":1742412240000,"open":5.4295,"high":5.42994,"low":5.42938,"close":5.42994,"volume":223.5800018310547},{"timestamp":1742412300000,"open":5.42987,"high":5.43079,"low":5.42975,"close":5.43053,"volume":263.1099853515625},{"timestamp":1742412360000,"open":5.43052,"high":5.4307,"low":5.43022,"close":5.43038,"volume":310.94000244140625},{"timestamp":1742412420000,"open":5.43035,"high":5.43071,"low":5.43013,"close":5.43054,"volume":515.02001953125},{"timestamp":1742412480000,"open":5.4305,"high":5.43092,"low":5.43034,"close":5.4306,"volume":546.8599853515625},{"timestamp":1742412540000,"open":5.4306,"high":5.43075,"low":5.43018,"close":5.4305,"volume":343.4100036621094},{"timestamp":1742412600000,"open":5.43046,"high":5.4308,"low":5.43031,"close":5.43061,"volume":270.7900085449219},{"timestamp":1742412660000,"open":5.43061,"high":5.43097,"low":5.43044,"close":5.43055,"volume":336.69000244140625},{"timestamp":1742412720000,"open":5.43056,"high":5.43093,"low":5.43056,"close":5.43081,"volume":194.63999938964844},{"timestamp":1742412780000,"open":5.43088,"high":5.4321,"low":5.43072,"close":5.4321,"volume":454.3299865722656},{"timestamp":1742412840000,"open":5.43198,"high":5.43224,"low":5.43157,"close":5.43176,"volume":414.70001220703125},{"timestamp":1742412900000,"open":5.43181,"high":5.43182,"low":5.43148,"close":5.43161,"volume":240.77000427246094},{"timestamp":1742412960000,"open":5.4316,"high":5.43201,"low":5.43151,"close":5.43201,"volume":295.1000061035156},{"timestamp":1742413020000,"open":5.43197,"high":5.43266,"low":5.43185,"close":5.43247,"volume":271.2300109863281},{"timestamp":1742413080000,"open":5.43246,"high":5.43264,"low":5.43172,"close":5.43208,"volume":211.3800048828125},{"timestamp":1742413140000,"open":5.43199,"high":5.43239,"low":5.43195,"close":5.43215,"volume":172.75},{"timestamp":1742413200000,"open":5.43215,"high":5.43249,"low":5.43192,"close":5.43225,"volume":239.6999969482422},{"timestamp":1742413260000,"open":5.43223,"high":5.43257,"low":5.43218,"close":5.43245,"volume":233.41000366210938},{"timestamp":1742413320000,"open":5.43245,"high":5.43259,"low":5.43232,"close":5.43256,"volume":202.63999938964844},{"timestamp":1742413380000,"open":5.43253,"high":5.43264,"low":5.43234,"close":5.43244,"volume":214.57000732421875},{"timestamp":1742413440000,"open":5.43244,"high":5.43277,"low":5.43218,"close":5.43263,"volume":244.3800048828125},{"timestamp":1742413500000,"open":5.43258,"high":5.43294,"low":5.43247,"close":5.43286,"volume":256.79998779296875},{"timestamp":1742413560000,"open":5.43283,"high":5.43283,"low":5.43218,"close":5.43223,"volume":185.19000244140625},{"timestamp":1742413620000,"open":5.43217,"high":5.4323,"low":5.43188,"close":5.43198,"volume":142.3000030517578},{"timestamp":1742413680000,"open":5.43197,"high":5.43214,"low":5.43183,"close":5.43183,"volume":125.83999633789062},{"timestamp":1742413740000,"open":5.43194,"high":5.43212,"low":5.43172,"close":5.43205,"volume":105.81999969482422},{"timestamp":1742413800000,"open":5.43208,"high":5.43237,"low":5.43186,"close":5.43235,"volume":164.2100067138672},{"timestamp":1742413860000,"open":5.43236,"high":5.43245,"low":5.43188,"close":5.4324,"volume":189.5800018310547},{"timestamp":1742413920000,"open":5.43232,"high":5.43251,"low":5.43227,"close":5.43242,"volume":162.38999938964844},{"timestamp":1742413980000,"open":5.43243,"high":5.43291,"low":5.43231,"close":5.4327,"volume":171.61000061035156},{"timestamp":1742414040000,"open":5.43247,"high":5.43247,"low":5.43199,"close":5.43212,"volume":171.60000610351562},{"timestamp":1742414100000,"open":5.43224,"high":5.43287,"low":5.43217,"close":5.43275,"volume":117.27999877929688},{"timestamp":1742414160000,"open":5.43277,"high":5.4328,"low":5.43244,"close":5.43274,"volume":145.52000427246094},{"timestamp":1742414220000,"open":5.43273,"high":5.43294,"low":5.43264,"close":5.43274,"volume":135.1999969482422},{"timestamp":1742414280000,"open":5.43276,"high":5.43288,"low":5.43263,"close":5.43272,"volume":133.4499969482422},{"timestamp":1742414340000,"open":5.43271,"high":5.43303,"low":5.43265,"close":5.43274,"volume":158.27999877929688},{"timestamp":1742414400000,"open":5.43269,"high":5.43294,"low":5.43269,"close":5.43293,"volume":45.900001525878906},{"timestamp":1742414460000,"open":5.43291,"high":5.43335,"low":5.43288,"close":5.43327,"volume":84.97000122070312},{"timestamp":1742414520000,"open":5.43335,"high":5.43348,"low":5.43319,"close":5.4334,"volume":134.3300018310547},{"timestamp":1742414580000,"open":5.43342,"high":5.43355,"low":5.43334,"close":5.4335,"volume":100.12999725341797},{"timestamp":1742414640000,"open":5.43351,"high":5.43362,"low":5.43337,"close":5.43349,"volume":193.1199951171875},{"timestamp":1742414700000,"open":5.4335,"high":5.43361,"low":5.43331,"close":5.43358,"volume":166.72999572753906},{"timestamp":1742414760000,"open":5.43357,"high":5.43363,"low":5.43346,"close":5.43352,"volume":98.66999816894531},{"timestamp":1742414820000,"open":5.43352,"high":5.43366,"low":5.43335,"close":5.43341,"volume":133.02000427246094},{"timestamp":1742414880000,"open":5.43336,"high":5.43342,"low":5.43238,"close":5.43265,"volume":196},{"timestamp":1742414940000,"open":5.43266,"high":5.43275,"low":5.43237,"close":5.43261,"volume":112.4000015258789},{"timestamp":1742415000000,"open":5.43257,"high":5.43279,"low":5.43229,"close":5.43268,"volume":186.72000122070312},{"timestamp":1742415060000,"open":5.43267,"high":5.43293,"low":5.43251,"close":5.43286,"volume":156.00999450683594},{"timestamp":1742415120000,"open":5.43287,"high":5.43332,"low":5.43274,"close":5.43322,"volume":123.70999908447266},{"timestamp":1742415180000,"open":5.43324,"high":5.43355,"low":5.43317,"close":5.43347,"volume":111.54000091552734},{"timestamp":1742415240000,"open":5.43352,"high":5.43373,"low":5.43342,"close":5.43369,"volume":148.72000122070312},{"timestamp":1742415300000,"open":5.43367,"high":5.43376,"low":5.43329,"close":5.43347,"volume":125.83999633789062},{"timestamp":1742415360000,"open":5.43349,"high":5.43364,"low":5.43337,"close":5.43351,"volume":128.7100067138672},{"timestamp":1742415420000,"open":5.43356,"high":5.43386,"low":5.43326,"close":5.43332,"volume":145.57000732421875},{"timestamp":1742415480000,"open":5.43337,"high":5.43345,"low":5.43301,"close":5.43328,"volume":129.61000061035156},{"timestamp":1742415540000,"open":5.43328,"high":5.43335,"low":5.43289,"close":5.43289,"volume":157.30999755859375},{"timestamp":1742415600000,"open":5.43289,"high":5.43302,"low":5.43276,"close":5.4328,"volume":55.77000045776367},{"timestamp":1742415660000,"open":5.43279,"high":5.43296,"low":5.43276,"close":5.43282,"volume":65.77999877929688},{"timestamp":1742415720000,"open":5.43284,"high":5.43293,"low":5.43281,"close":5.43285,"volume":65.11000061035156},{"timestamp":1742415780000,"open":5.43285,"high":5.43295,"low":5.43247,"close":5.43277,"volume":100.56999969482422},{"timestamp":1742415840000,"open":5.43278,"high":5.43301,"low":5.43268,"close":5.43276,"volume":139.4600067138672},{"timestamp":1742415900000,"open":5.43287,"high":5.43313,"low":5.4328,"close":5.43304,"volume":91.19999694824219},{"timestamp":1742415960000,"open":5.43308,"high":5.43319,"low":5.43284,"close":5.43302,"volume":110.5},{"timestamp":1742416020000,"open":5.43312,"high":5.43312,"low":5.4327,"close":5.43284,"volume":93.22000122070312},{"timestamp":1742416080000,"open":5.43284,"high":5.43311,"low":5.43284,"close":5.433,"volume":76.19999694824219},{"timestamp":1742416140000,"open":5.43312,"high":5.43315,"low":5.43262,"close":5.43269,"volume":131.6699981689453},{"timestamp":1742416200000,"open":5.43257,"high":5.43268,"low":5.43233,"close":5.43233,"volume":154.8800048828125},{"timestamp":1742416260000,"open":5.43231,"high":5.43263,"low":5.43229,"close":5.43259,"volume":52.56999969482422},{"timestamp":1742416320000,"open":5.4324,"high":5.43263,"low":5.4324,"close":5.43245,"volume":99.87999725341797},{"timestamp":1742416380000,"open":5.4326,"high":5.43268,"low":5.43239,"close":5.43257,"volume":61.349998474121094},{"timestamp":1742416440000,"open":5.43255,"high":5.43263,"low":5.43237,"close":5.43255,"volume":55.77000045776367},{"timestamp":1742416500000,"open":5.43256,"high":5.43275,"low":5.43236,"close":5.43275,"volume":53.849998474121094},{"timestamp":1742416560000,"open":5.43284,"high":5.43294,"low":5.43251,"close":5.43251,"volume":63.63999938964844},{"timestamp":1742416620000,"open":5.43241,"high":5.4328,"low":5.43241,"close":5.43258,"volume":51.47999954223633},{"timestamp":1742416680000,"open":5.43258,"high":5.43264,"low":5.4324,"close":5.43263,"volume":54.349998474121094},{"timestamp":1742416740000,"open":5.43263,"high":5.4327,"low":5.43245,"close":5.43266,"volume":107.19000244140625},{"timestamp":1742416800000,"open":5.43266,"high":5.43266,"low":5.43239,"close":5.43246,"volume":95.30000305175781},{"timestamp":1742416860000,"open":5.43239,"high":5.4327,"low":5.43235,"close":5.43265,"volume":50.08000183105469},{"timestamp":1742416920000,"open":5.43267,"high":5.4327,"low":5.43245,"close":5.43249,"volume":78.68000030517578},{"timestamp":1742416980000,"open":5.43251,"high":5.43257,"low":5.4321,"close":5.4324,"volume":84.4000015258789},{"timestamp":1742417040000,"open":5.4324,"high":5.43249,"low":5.43212,"close":5.4322,"volume":61.4900016784668},{"timestamp":1742417100000,"open":5.43221,"high":5.43263,"low":5.43187,"close":5.43248,"volume":199.50999450683594},{"timestamp":1742417160000,"open":5.43237,"high":5.4327,"low":5.43227,"close":5.43255,"volume":198.77000427246094},{"timestamp":1742417220000,"open":5.43265,"high":5.43281,"low":5.43242,"close":5.43247,"volume":230.22999572753906},{"timestamp":1742417280000,"open":5.43247,"high":5.43279,"low":5.43242,"close":5.43258,"volume":82.94000244140625},{"timestamp":1742417340000,"open":5.43259,"high":5.4328,"low":5.43238,"close":5.43248,"volume":208.77999877929688},{"timestamp":1742417400000,"open":5.43249,"high":5.43283,"low":5.43237,"close":5.43262,"volume":238.63999938964844},{"timestamp":1742417460000,"open":5.43252,"high":5.43295,"low":5.43245,"close":5.43278,"volume":207.35000610351562},{"timestamp":1742417520000,"open":5.43257,"high":5.4328,"low":5.43239,"close":5.4325,"volume":180.17999267578125},{"timestamp":1742417580000,"open":5.43248,"high":5.43303,"low":5.43244,"close":5.43263,"volume":187.3300018310547},{"timestamp":1742417640000,"open":5.43258,"high":5.43299,"low":5.43219,"close":5.43219,"volume":215.92999267578125},{"timestamp":1742417700000,"open":5.43209,"high":5.43265,"low":5.43183,"close":5.4323,"volume":248.89999389648438},{"timestamp":1742417760000,"open":5.4323,"high":5.43242,"low":5.43213,"close":5.43232,"volume":89.48999786376953},{"timestamp":1742417820000,"open":5.43232,"high":5.43241,"low":5.43186,"close":5.43202,"volume":332.489990234375},{"timestamp":1742417880000,"open":5.43201,"high":5.43205,"low":5.43131,"close":5.43132,"volume":267.4100036621094},{"timestamp":1742417940000,"open":5.43161,"high":5.43202,"low":5.43105,"close":5.4313,"volume":36.38999938964844},{"timestamp":1742418000000,"open":5.43107,"high":5.43107,"low":5.43012,"close":5.43012,"volume":2.140000104904175},{"timestamp":1742418240000,"open":5.42817,"high":5.42834,"low":5.42817,"close":5.42834,"volume":2.140000104904175},{"timestamp":1742418300000,"open":5.42821,"high":5.42959,"low":5.42821,"close":5.42954,"volume":9.640000343322754},{"timestamp":1742418360000,"open":5.42962,"high":5.43028,"low":5.429,"close":5.42906,"volume":17.18000030517578},{"timestamp":1742418420000,"open":5.429,"high":5.42932,"low":5.42747,"close":5.42893,"volume":21.450000762939453},{"timestamp":1742418480000,"open":5.42894,"high":5.42895,"low":5.42894,"close":5.42895,"volume":2.859999895095825},{"timestamp":1742418540000,"open":5.42898,"high":5.42898,"low":5.42822,"close":5.42898,"volume":7.150000095367432},{"timestamp":1742418600000,"open":5.42899,"high":5.42899,"low":5.42885,"close":5.42891,"volume":11.079999923706055},{"timestamp":1742418720000,"open":5.42893,"high":5.43032,"low":5.42893,"close":5.43032,"volume":4.28000020980835},{"timestamp":1742418780000,"open":5.43033,"high":5.43033,"low":5.43031,"close":5.43032,"volume":5.349999904632568},{"timestamp":1742418840000,"open":5.43031,"high":5.43031,"low":5.43031,"close":5.43031,"volume":2.140000104904175},{"timestamp":1742418900000,"open":5.42891,"high":5.43033,"low":5.42891,"close":5.43032,"volume":13.90999984741211},{"timestamp":1742418960000,"open":5.43033,"high":5.43033,"low":5.43031,"close":5.43033,"volume":20.329999923706055},{"timestamp":1742419020000,"open":5.43032,"high":5.43033,"low":5.43031,"close":5.43032,"volume":10.699999809265137},{"timestamp":1742419080000,"open":5.43031,"high":5.43031,"low":5.43031,"close":5.43031,"volume":1.0700000524520874},{"timestamp":1742419140000,"open":5.43031,"high":5.43033,"low":5.43031,"close":5.43033,"volume":3.2100000381469727},{"timestamp":1742419200000,"open":5.43032,"high":5.43032,"low":5.43032,"close":5.43032,"volume":2.140000104904175},{"timestamp":1742419260000,"open":5.43032,"high":5.43032,"low":5.43032,"close":5.43032,"volume":2.140000104904175},{"timestamp":1742419320000,"open":5.42928,"high":5.42929,"low":5.42927,"close":5.42928,"volume":8.5600004196167},{"timestamp":1742419380000,"open":5.42928,"high":5.43032,"low":5.42928,"close":5.43032,"volume":6.420000076293945},{"timestamp":1742419440000,"open":5.43032,"high":5.43033,"low":5.43032,"close":5.43032,"volume":6.420000076293945},{"timestamp":1742419500000,"open":5.43032,"high":5.43032,"low":5.42924,"close":5.42929,"volume":11.0600004196167},{"timestamp":1742419560000,"open":5.42929,"high":5.42933,"low":5.42929,"close":5.42933,"volume":4.289999961853027},{"timestamp":1742419620000,"open":5.42934,"high":5.42936,"low":5.42933,"close":5.42935,"volume":7.150000095367432},{"timestamp":1742419680000,"open":5.42935,"high":5.42936,"low":5.42933,"close":5.42936,"volume":8.579999923706055},{"timestamp":1742419740000,"open":5.42975,"high":5.42975,"low":5.42972,"close":5.42972,"volume":4.289999961853027},{"timestamp":1742419800000,"open":5.42959,"high":5.43104,"low":5.42959,"close":5.43092,"volume":17.15999984741211},{"timestamp":1742419860000,"open":5.43092,"high":5.43125,"low":5.43092,"close":5.43125,"volume":4.289999961853027},{"timestamp":1742419920000,"open":5.42945,"high":5.42945,"low":5.42945,"close":5.42945,"volume":1.4299999475479126},{"timestamp":1742419980000,"open":5.42964,"high":5.43126,"low":5.42964,"close":5.43126,"volume":2.859999895095825},{"timestamp":1742420040000,"open":5.42941,"high":5.43126,"low":5.42941,"close":5.43126,"volume":5.71999979019165},{"timestamp":1742420100000,"open":5.42973,"high":5.42973,"low":5.42936,"close":5.42936,"volume":4.289999961853027},{"timestamp":1742420160000,"open":5.42936,"high":5.43019,"low":5.42936,"close":5.43019,"volume":4.289999961853027},{"timestamp":1742420220000,"open":5.43126,"high":5.43126,"low":5.43126,"close":5.43126,"volume":1.4299999475479126},{"timestamp":1742420280000,"open":5.4292,"high":5.4292,"low":5.4292,"close":5.4292,"volume":1.4299999475479126},{"timestamp":1742420340000,"open":5.43012,"high":5.43178,"low":5.42963,"close":5.43127,"volume":8.579999923706055},{"timestamp":1742420400000,"open":5.43127,"high":5.43127,"low":5.43125,"close":5.43126,"volume":5.71999979019165},{"timestamp":1742420460000,"open":5.43049,"high":5.43129,"low":5.43049,"close":5.43127,"volume":5.71999979019165},{"timestamp":1742420520000,"open":5.43134,"high":5.43134,"low":5.43134,"close":5.43134,"volume":1.4299999475479126},{"timestamp":1742420580000,"open":5.43142,"high":5.43197,"low":5.43141,"close":5.43197,"volume":12.869999885559082},{"timestamp":1742420640000,"open":5.43196,"high":5.43197,"low":5.43134,"close":5.43172,"volume":22.8799991607666},{"timestamp":1742420700000,"open":5.43155,"high":5.43172,"low":5.43145,"close":5.43145,"volume":11.4399995803833},{"timestamp":1742420760000,"open":5.43142,"high":5.43142,"low":5.43132,"close":5.43132,"volume":5.71999979019165},{"timestamp":1742420820000,"open":5.43132,"high":5.43132,"low":5.43109,"close":5.43113,"volume":10.010000228881836},{"timestamp":1742420880000,"open":5.43111,"high":5.43116,"low":5.43109,"close":5.43114,"volume":12.869999885559082},{"timestamp":1742420940000,"open":5.43114,"high":5.43143,"low":5.43112,"close":5.43139,"volume":10.010000228881836},{"timestamp":1742421000000,"open":5.43147,"high":5.43147,"low":5.43145,"close":5.43147,"volume":4.289999961853027},{"timestamp":1742421060000,"open":5.43148,"high":5.43148,"low":5.42988,"close":5.42988,"volume":2.859999895095825},{"timestamp":1742421120000,"open":5.42987,"high":5.42992,"low":5.42987,"close":5.42992,"volume":5.71999979019165},{"timestamp":1742421180000,"open":5.43014,"high":5.43151,"low":5.43014,"close":5.43151,"volume":2.859999895095825},{"timestamp":1742421240000,"open":5.43148,"high":5.4315,"low":5.43141,"close":5.43141,"volume":7.150000095367432},{"timestamp":1742421300000,"open":5.42915,"high":5.42924,"low":5.42914,"close":5.42914,"volume":12.869999885559082},{"timestamp":1742421360000,"open":5.42931,"high":5.42936,"low":5.42931,"close":5.42934,"volume":8.579999923706055},{"timestamp":1742421420000,"open":5.42936,"high":5.43049,"low":5.4293,"close":5.43049,"volume":22.8799991607666},{"timestamp":1742421480000,"open":5.43047,"high":5.43047,"low":5.43047,"close":5.43047,"volume":1.4299999475479126},{"timestamp":1742421540000,"open":5.43048,"high":5.43048,"low":5.42965,"close":5.42965,"volume":2.859999895095825},{"timestamp":1742421600000,"open":5.43202,"high":5.43202,"low":5.43193,"close":5.43193,"volume":4.28000020980835},{"timestamp":1742421660000,"open":5.43112,"high":5.43128,"low":5.43112,"close":5.43128,"volume":4.28000020980835},{"timestamp":1742421780000,"open":5.43131,"high":5.43131,"low":5.43129,"close":5.43129,"volume":1.059999942779541},{"timestamp":1742421840000,"open":5.43115,"high":5.43124,"low":5.43108,"close":5.43122,"volume":13.960000038146973},{"timestamp":1742421900000,"open":5.43126,"high":5.43155,"low":5.43109,"close":5.43126,"volume":40.849998474121094},{"timestamp":1742421960000,"open":5.43127,"high":5.43131,"low":5.42914,"close":5.42915,"volume":18.809999465942383},{"timestamp":1742422020000,"open":5.42946,"high":5.43145,"low":5.42857,"close":5.43133,"volume":30.59000015258789},{"timestamp":1742422080000,"open":5.43129,"high":5.43137,"low":5.43113,"close":5.43137,"volume":12.869999885559082},{"timestamp":1742422140000,"open":5.43142,"high":5.43142,"low":5.43127,"close":5.43127,"volume":8.579999923706055},{"timestamp":1742422200000,"open":5.42897,"high":5.43133,"low":5.42889,"close":5.43126,"volume":8.579999923706055},{"timestamp":1742422260000,"open":5.43134,"high":5.43216,"low":5.4313,"close":5.43215,"volume":17.540000915527344},{"timestamp":1742422320000,"open":5.43192,"high":5.43236,"low":5.43174,"close":5.43236,"volume":69.26000213623047},{"timestamp":1742422380000,"open":5.43233,"high":5.43253,"low":5.43073,"close":5.43248,"volume":41.4900016784668},{"timestamp":1742422440000,"open":5.43256,"high":5.43272,"low":5.43244,"close":5.43272,"volume":20.020000457763672},{"timestamp":1742422500000,"open":5.43265,"high":5.43354,"low":5.43189,"close":5.43219,"volume":49.72999954223633},{"timestamp":1742422560000,"open":5.43211,"high":5.43238,"low":5.43206,"close":5.43231,"volume":41.4900016784668},{"timestamp":1742422620000,"open":5.43228,"high":5.43248,"low":5.43224,"close":5.43224,"volume":48.650001525878906},{"timestamp":1742422680000,"open":5.43224,"high":5.43248,"low":5.43224,"close":5.4323,"volume":73.0199966430664},{"timestamp":1742422740000,"open":5.43226,"high":5.43403,"low":5.43222,"close":5.43378,"volume":27.90999984741211},{"timestamp":1742422800000,"open":5.43386,"high":5.43399,"low":5.43385,"close":5.43395,"volume":41.869998931884766},{"timestamp":1742422860000,"open":5.43394,"high":5.43395,"low":5.43218,"close":5.43385,"volume":38.650001525878906},{"timestamp":1742422920000,"open":5.43389,"high":5.43399,"low":5.43235,"close":5.43239,"volume":21.450000762939453},{"timestamp":1742422980000,"open":5.43239,"high":5.4324,"low":5.43228,"close":5.43235,"volume":20.739999771118164},{"timestamp":1742423040000,"open":5.43231,"high":5.43236,"low":5.43224,"close":5.43229,"volume":31.479999542236328},{"timestamp":1742423100000,"open":5.43229,"high":5.43246,"low":5.43225,"close":5.43231,"volume":58.630001068115234},{"timestamp":1742423160000,"open":5.43235,"high":5.43436,"low":5.43235,"close":5.43414,"volume":50.41999816894531},{"timestamp":1742423220000,"open":5.43411,"high":5.43411,"low":5.43386,"close":5.43411,"volume":31.829999923706055},{"timestamp":1742423280000,"open":5.43422,"high":5.43422,"low":5.43398,"close":5.43399,"volume":33.2599983215332},{"timestamp":1742423340000,"open":5.43399,"high":5.43416,"low":5.43242,"close":5.43246,"volume":71.5999984741211},{"timestamp":1742423400000,"open":5.43246,"high":5.43442,"low":5.43234,"close":5.43442,"volume":75.83999633789062},{"timestamp":1742423460000,"open":5.43439,"high":5.43517,"low":5.43436,"close":5.43492,"volume":66.91999816894531},{"timestamp":1742423520000,"open":5.43498,"high":5.43498,"low":5.43349,"close":5.43398,"volume":32.88999938964844},{"timestamp":1742423580000,"open":5.4339,"high":5.43407,"low":5.43323,"close":5.43323,"volume":31.459999084472656},{"timestamp":1742423640000,"open":5.4332,"high":5.43343,"low":5.4332,"close":5.4334,"volume":22.8799991607666},{"timestamp":1742423700000,"open":5.43333,"high":5.43333,"low":5.43286,"close":5.43295,"volume":22.8799991607666},{"timestamp":1742423760000,"open":5.43295,"high":5.43344,"low":5.43271,"close":5.43344,"volume":36.470001220703125},{"timestamp":1742423820000,"open":5.43365,"high":5.43365,"low":5.43345,"close":5.43358,"volume":43.709999084472656},{"timestamp":1742423880000,"open":5.43353,"high":5.43392,"low":5.43292,"close":5.43367,"volume":33.2599983215332},{"timestamp":1742423940000,"open":5.43367,"high":5.43392,"low":5.43334,"close":5.43342,"volume":14.300000190734863},{"timestamp":1742424000000,"open":5.43346,"high":5.43392,"low":5.43336,"close":5.43375,"volume":24.309999465942383},{"timestamp":1742424060000,"open":5.43375,"high":5.43473,"low":5.43375,"close":5.4346,"volume":14.300000190734863},{"timestamp":1742424120000,"open":5.43465,"high":5.43514,"low":5.43386,"close":5.43432,"volume":27.170000076293945},{"timestamp":1742424180000,"open":5.43436,"high":5.43444,"low":5.43281,"close":5.43297,"volume":50.04999923706055},{"timestamp":1742424240000,"open":5.43305,"high":5.43309,"low":5.4328,"close":5.43281,"volume":15.729999542236328},{"timestamp":1742424300000,"open":5.43292,"high":5.43358,"low":5.43288,"close":5.4335,"volume":17.15999984741211},{"timestamp":1742424360000,"open":5.43422,"high":5.43435,"low":5.43415,"close":5.43435,"volume":12.869999885559082},{"timestamp":1742424420000,"open":5.43431,"high":5.43431,"low":5.43315,"close":5.4334,"volume":25.739999771118164},{"timestamp":1742424480000,"open":5.43344,"high":5.43353,"low":5.43341,"close":5.43344,"volume":8.579999923706055},{"timestamp":1742424540000,"open":5.43336,"high":5.43465,"low":5.43336,"close":5.43463,"volume":27.170000076293945},{"timestamp":1742424600000,"open":5.43465,"high":5.43472,"low":5.43455,"close":5.43469,"volume":20.020000457763672},{"timestamp":1742424660000,"open":5.43474,"high":5.4348,"low":5.43447,"close":5.4346,"volume":27.170000076293945},{"timestamp":1742424720000,"open":5.43464,"high":5.43472,"low":5.43463,"close":5.43464,"volume":12.869999885559082},{"timestamp":1742424780000,"open":5.4346,"high":5.43476,"low":5.43349,"close":5.43349,"volume":18.59000015258789},{"timestamp":1742424840000,"open":5.43353,"high":5.43366,"low":5.43353,"close":5.43366,"volume":12.869999885559082},{"timestamp":1742424900000,"open":5.43367,"high":5.43481,"low":5.43367,"close":5.43467,"volume":8.579999923706055},{"timestamp":1742424960000,"open":5.43475,"high":5.43475,"low":5.43334,"close":5.43335,"volume":21.450000762939453},{"timestamp":1742425020000,"open":5.4333,"high":5.43336,"low":5.43314,"close":5.43326,"volume":27.170000076293945},{"timestamp":1742425080000,"open":5.43298,"high":5.43412,"low":5.43294,"close":5.43403,"volume":15.729999542236328},{"timestamp":1742425140000,"open":5.43409,"high":5.43417,"low":5.43383,"close":5.43396,"volume":26.459999084472656},{"timestamp":1742425200000,"open":5.43404,"high":5.43407,"low":5.43378,"close":5.43398,"volume":99.25},{"timestamp":1742425260000,"open":5.43411,"high":5.43411,"low":5.43385,"close":5.43404,"volume":94.81999969482422},{"timestamp":1742425320000,"open":5.43406,"high":5.43411,"low":5.43377,"close":5.4339,"volume":57.15999984741211},{"timestamp":1742425380000,"open":5.43386,"high":5.43389,"low":5.43316,"close":5.43385,"volume":36.02000045776367},{"timestamp":1742425440000,"open":5.43386,"high":5.43389,"low":5.433,"close":5.43328,"volume":60.689998626708984},{"timestamp":1742425500000,"open":5.43328,"high":5.43331,"low":5.43195,"close":5.43198,"volume":43.54999923706055},{"timestamp":1742425560000,"open":5.43203,"high":5.43228,"low":5.43186,"close":5.43224,"volume":67.1500015258789},{"timestamp":1742425620000,"open":5.4322,"high":5.43236,"low":5.4321,"close":5.43222,"volume":45.150001525878906},{"timestamp":1742425680000,"open":5.43217,"high":5.43379,"low":5.43217,"close":5.43371,"volume":59.81999969482422},{"timestamp":1742425740000,"open":5.43375,"high":5.43387,"low":5.43371,"close":5.43387,"volume":20.760000228881836},{"timestamp":1742425800000,"open":5.43408,"high":5.43431,"low":5.43404,"close":5.4341,"volume":46.34000015258789},{"timestamp":1742425860000,"open":5.43414,"high":5.43421,"low":5.43404,"close":5.43406,"volume":28.610000610351562},{"timestamp":1742425920000,"open":5.43414,"high":5.43424,"low":5.43411,"close":5.43422,"volume":22.360000610351562},{"timestamp":1742425980000,"open":5.43418,"high":5.43422,"low":5.4341,"close":5.43413,"volume":24.5},{"timestamp":1742426040000,"open":5.43417,"high":5.43418,"low":5.43397,"close":5.43411,"volume":22.8799991607666},{"timestamp":1742426100000,"open":5.43412,"high":5.43421,"low":5.43403,"close":5.43414,"volume":49.90999984741211},{"timestamp":1742426160000,"open":5.43414,"high":5.43422,"low":5.43409,"close":5.43418,"volume":30.760000228881836},{"timestamp":1742426220000,"open":5.43422,"high":5.43422,"low":5.43408,"close":5.43408,"volume":15.729999542236328},{"timestamp":1742426280000,"open":5.43404,"high":5.43453,"low":5.43404,"close":5.4344,"volume":17.15999984741211},{"timestamp":1742426340000,"open":5.43445,"high":5.43453,"low":5.43433,"close":5.43445,"volume":15.029999732971191},{"timestamp":1742426400000,"open":5.43453,"high":5.43477,"low":5.43448,"close":5.43452,"volume":26.479999542236328},{"timestamp":1742426460000,"open":5.43449,"high":5.43457,"low":5.43337,"close":5.43338,"volume":19.309999465942383},{"timestamp":1742426520000,"open":5.43337,"high":5.43454,"low":5.43333,"close":5.43429,"volume":50.04999923706055},{"timestamp":1742426580000,"open":5.43433,"high":5.43444,"low":5.43393,"close":5.43405,"volume":95.86000061035156},{"timestamp":1742426640000,"open":5.43409,"high":5.43409,"low":5.43391,"close":5.43404,"volume":41.5099983215332},{"timestamp":1742426700000,"open":5.43412,"high":5.43448,"low":5.43398,"close":5.4344,"volume":100.8499984741211},{"timestamp":1742426760000,"open":5.43443,"high":5.4345,"low":5.43394,"close":5.43431,"volume":128.74000549316406},{"timestamp":1742426820000,"open":5.43431,"high":5.43436,"low":5.43398,"close":5.43431,"volume":38.61000061035156},{"timestamp":1742426880000,"open":5.4344,"high":5.43474,"low":5.43426,"close":5.43443,"volume":54.34000015258789},{"timestamp":1742426940000,"open":5.43451,"high":5.43474,"low":5.43446,"close":5.43461,"volume":47.189998626708984},{"timestamp":1742427000000,"open":5.43464,"high":5.43494,"low":5.43461,"close":5.43484,"volume":93.66999816894531},{"timestamp":1742427060000,"open":5.43486,"high":5.43507,"low":5.43472,"close":5.43488,"volume":162.36000061035156},{"timestamp":1742427120000,"open":5.43488,"high":5.43488,"low":5.43447,"close":5.43455,"volume":121.55999755859375},{"timestamp":1742427180000,"open":5.43459,"high":5.43482,"low":5.43444,"close":5.43476,"volume":87.30999755859375},{"timestamp":1742427240000,"open":5.43465,"high":5.43482,"low":5.43458,"close":5.43476,"volume":127.37000274658203},{"timestamp":1742427300000,"open":5.43478,"high":5.43481,"low":5.43444,"close":5.43474,"volume":88.01000213623047},{"timestamp":1742427360000,"open":5.43461,"high":5.43502,"low":5.43446,"close":5.43498,"volume":157.72000122070312},{"timestamp":1742427420000,"open":5.43499,"high":5.43504,"low":5.43489,"close":5.43495,"volume":28.610000610351562},{"timestamp":1742427480000,"open":5.43496,"high":5.43507,"low":5.43481,"close":5.43487,"volume":129.42999267578125},{"timestamp":1742427540000,"open":5.43488,"high":5.43573,"low":5.43484,"close":5.43501,"volume":172.27000427246094},{"timestamp":1742427600000,"open":5.43501,"high":5.43519,"low":5.4349,"close":5.43493,"volume":99.56999969482422},{"timestamp":1742427660000,"open":5.43494,"high":5.4352,"low":5.43488,"close":5.43513,"volume":50.77000045776367},{"timestamp":1742427720000,"open":5.43513,"high":5.43576,"low":5.43513,"close":5.43554,"volume":92.2699966430664},{"timestamp":1742427780000,"open":5.43554,"high":5.43597,"low":5.43535,"close":5.43591,"volume":166.99000549316406},{"timestamp":1742427840000,"open":5.43584,"high":5.43602,"low":5.43568,"close":5.43582,"volume":151.5800018310547},{"timestamp":1742427900000,"open":5.43582,"high":5.43588,"low":5.43489,"close":5.43496,"volume":92.94999694824219},{"timestamp":1742427960000,"open":5.4351,"high":5.43521,"low":5.43486,"close":5.43503,"volume":82.94000244140625},{"timestamp":1742428020000,"open":5.43504,"high":5.43576,"low":5.43482,"close":5.43543,"volume":175.77000427246094},{"timestamp":1742428080000,"open":5.43545,"high":5.43569,"low":5.43539,"close":5.43563,"volume":148.00999450683594},{"timestamp":1742428140000,"open":5.43563,"high":5.43582,"low":5.43516,"close":5.43528,"volume":127.2699966430664},{"timestamp":1742428200000,"open":5.43525,"high":5.43568,"low":5.43525,"close":5.43563,"volume":89.37999725341797},{"timestamp":1742428260000,"open":5.43564,"high":5.43622,"low":5.43554,"close":5.43607,"volume":104.77999877929688},{"timestamp":1742428320000,"open":5.43609,"high":5.43621,"low":5.43555,"close":5.43558,"volume":99.44999694824219},{"timestamp":1742428380000,"open":5.43561,"high":5.43573,"low":5.43557,"close":5.4357,"volume":57.20000076293945},{"timestamp":1742428440000,"open":5.43561,"high":5.436,"low":5.43555,"close":5.43594,"volume":69.36000061035156},{"timestamp":1742428500000,"open":5.43596,"high":5.43616,"low":5.43593,"close":5.43601,"volume":86.5199966430664},{"timestamp":1742428560000,"open":5.43599,"high":5.43645,"low":5.43596,"close":5.43632,"volume":87.29000091552734},{"timestamp":1742428620000,"open":5.43631,"high":5.43635,"low":5.43615,"close":5.43634,"volume":50.04999923706055},{"timestamp":1742428680000,"open":5.4363,"high":5.43647,"low":5.43614,"close":5.43614,"volume":64.3499984741211},{"timestamp":1742428740000,"open":5.43612,"high":5.43676,"low":5.43612,"close":5.43665,"volume":51.47999954223633}]