[{"timestamp":1742342400000,"open":5.12199,"high":5.12266,"low":5.12188,"close":5.12266,"volume":132.67999267578125},{"timestamp":1742342460000,"open":5.12245,"high":5.12298,"low":5.12231,"close":5.12284,"volume":111.41000366210938},{"timestamp":1742342520000,"open":5.12283,"high":5.12286,"low":5.1225,"close":5.12275,"volume":75.66999816894531},{"timestamp":1742342580000,"open":5.12268,"high":5.12314,"low":5.12268,"close":5.1229,"volume":78.88999938964844},{"timestamp":1742342640000,"open":5.12294,"high":5.12343,"low":5.12283,"close":5.12343,"volume":111.61000061035156},{"timestamp":1742342700000,"open":5.12341,"high":5.12354,"low":5.12326,"close":5.12354,"volume":110.0999984741211},{"timestamp":1742342760000,"open":5.12323,"high":5.12369,"low":5.12319,"close":5.12354,"volume":74.70999908447266},{"timestamp":1742342820000,"open":5.12361,"high":5.12402,"low":5.12354,"close":5.12395,"volume":109.3499984741211},{"timestamp":1742342880000,"open":5.12388,"high":5.12431,"low":5.12385,"close":5.12431,"volume":110.04000091552734},{"timestamp":1742342940000,"open":5.12428,"high":5.1245,"low":5.12407,"close":5.12407,"volume":82.05000305175781},{"timestamp":1742343000000,"open":5.1241,"high":5.12416,"low":5.12386,"close":5.124,"volume":102.63999938964844},{"timestamp":1742343060000,"open":5.12396,"high":5.12396,"low":5.12368,"close":5.12371,"volume":69.47000122070312},{"timestamp":1742343120000,"open":5.12375,"high":5.12383,"low":5.12344,"close":5.12376,"volume":181.66000366210938},{"timestamp":1742343180000,"open":5.12381,"high":5.12381,"low":5.1235,"close":5.1235,"volume":117.23999786376953},{"timestamp":1742343240000,"open":5.12357,"high":5.12385,"low":5.12354,"close":5.12367,"volume":96.9800033569336},{"timestamp":1742343300000,"open":5.12367,"high":5.12381,"low":5.12339,"close":5.12339,"volume":97.66999816894531},{"timestamp":1742343360000,"open":5.12346,"high":5.12364,"low":5.12321,"close":5.12357,"volume":66.08999633789062},{"timestamp":1742343420000,"open":5.12347,"high":5.1235,"low":5.1229,"close":5.12298,"volume":101.95999908447266},{"timestamp":1742343480000,"open":5.12297,"high":5.12321,"low":5.12293,"close":5.12302,"volume":70.80000305175781},{"timestamp":1742343540000,"open":5.12309,"high":5.12329,"low":5.12293,"close":5.12304,"volume":95.9800033569336},{"timestamp":1742343600000,"open":5.12303,"high":5.12326,"low":5.12271,"close":5.12271,"volume":167.17999267578125},{"timestamp":1742343660000,"open":5.12272,"high":5.12307,"low":5.12271,"close":5.12292,"volume":97.44000244140625},{"timestamp":1742343720000,"open":5.12274,"high":5.12296,"low":5.12258,"close":5.12269,"volume":225.5},{"timestamp":1742343780000,"open":5.12259,"high":5.12279,"low":5.12231,"close":5.12273,"volume":87.36000061035156},{"timestamp":1742343840000,"open":5.12279,"high":5.12297,"low":5.12269,"close":5.12291,"volume":72.95999908447266},{"timestamp":1742343900000,"open":5.12286,"high":5.12389,"low":5.12286,"close":5.12371,"volume":51.9900016784668},{"timestamp":1742343960000,"open":5.12371,"high":5.12379,"low":5.12357,"close":5.12373,"volume":46.040000915527344},{"timestamp":1742344020000,"open":5.12374,"high":5.12392,"low":5.12371,"close":5.12374,"volume":48.189998626708984},{"timestamp":1742344080000,"open":5.12396,"high":5.12421,"low":5.12378,"close":5.12407,"volume":44.880001068115234},{"timestamp":1742344140000,"open":5.12402,"high":5.12402,"low":5.12368,"close":5.1237,"volume":46.79999923706055},{"timestamp":1742344200000,"open":5.1237,"high":5.12374,"low":5.12351,"close":5.12357,"volume":97.4000015258789},{"timestamp":1742344260000,"open":5.12371,"high":5.12371,"low":5.12344,"close":5.12371,"volume":43.810001373291016},{"timestamp":1742344320000,"open":5.12371,"high":5.12385,"low":5.12347,"close":5.12347,"volume":68.5999984741211},{"timestamp":1742344380000,"open":5.1235,"high":5.1236,"low":5.12318,"close":5.12354,"volume":53.060001373291016},{"timestamp":1742344440000,"open":5.1235,"high":5.12382,"low":5.12347,"close":5.12382,"volume":42.06999969482422},{"timestamp":1742344500000,"open":5.12382,"high":5.12383,"low":5.12326,"close":5.12338,"volume":110.80000305175781},{"timestamp":1742344560000,"open":5.12349,"high":5.12367,"low":5.12335,"close":5.12353,"volume":64.16000366210938},{"timestamp":1742344620000,"open":5.12357,"high":5.12364,"low":5.12335,"close":5.12358,"volume":67.4800033569336},{"timestamp":1742344680000,"open":5.12357,"high":5.12405,"low":5.12339,"close":5.12394,"volume":63.86000061035156},{"timestamp":1742344740000,"open":5.12391,"high":5.12419,"low":5.12384,"close":5.124,"volume":72.08000183105469},{"timestamp":1742344800000,"open":5.12411,"high":5.12454,"low":5.12411,"close":5.12446,"volume":66.55000305175781},{"timestamp":1742344860000,"open":5.1245,"high":5.12468,"low":5.12436,"close":5.12453,"volume":54.68000030517578},{"timestamp":1742344920000,"open":5.12457,"high":5.12464,"low":5.12443,"close":5.1246,"volume":42.84000015258789},{"timestamp":1742344980000,"open":5.1246,"high":5.12504,"low":5.1246,"close":5.12481,"volume":112.72000122070312},{"timestamp":1742345040000,"open":5.12474,"high":5.12482,"low":5.12439,"close":5.1246,"volume":82.08000183105469},{"timestamp":1742345100000,"open":5.12446,"high":5.12468,"low":5.12443,"close":5.1245,"volume":46.880001068115234},{"timestamp":1742345160000,"open":5.12458,"high":5.12461,"low":5.12424,"close":5.12435,"volume":97.02999877929688},{"timestamp":1742345220000,"open":5.12428,"high":5.12447,"low":5.12398,"close":5.12429,"volume":68.5199966430664},{"timestamp":1742345280000,"open":5.12433,"high":5.12433,"low":5.12345,"close":5.12359,"volume":66.75},{"timestamp":1742345340000,"open":5.12363,"high":5.12373,"low":5.12342,"close":5.12349,"volume":92.77999877929688},{"timestamp":1742345400000,"open":5.12373,"high":5.12394,"low":5.12363,"close":5.12375,"volume":71.0999984741211},{"timestamp":1742345460000,"open":5.12382,"high":5.12389,"low":5.12351,"close":5.12368,"volume":103.2300033569336},{"timestamp":1742345520000,"open":5.12361,"high":5.12397,"low":5.12293,"close":5.12304,"volume":215.50999450683594},{"timestamp":1742345580000,"open":5.12283,"high":5.1232,"low":5.12247,"close":5.1232,"volume":167.99000549316406},{"timestamp":1742345640000,"open":5.12306,"high":5.12321,"low":5.12254,"close":5.12265,"volume":171.0399932861328},{"timestamp":1742345700000,"open":5.12248,"high":5.12291,"low":5.12213,"close":5.12262,"volume":138.27000427246094},{"timestamp":1742345760000,"open":5.12266,"high":5.12268,"low":5.12226,"close":5.1224,"volume":108.83999633789062},{"timestamp":1742345820000,"open":5.12243,"high":5.12252,"low":5.12222,"close":5.12247,"volume":112.61000061035156},{"timestamp":1742345880000,"open":5.12247,"high":5.12251,"low":5.12219,"close":5.12251,"volume":107.36000061035156},{"timestamp":1742345940000,"open":5.1225,"high":5.12297,"low":5.12227,"close":5.12286,"volume":122.80000305175781},{"timestamp":1742346000000,"open":5.12288,"high":5.12349,"low":5.12288,"close":5.12331,"volume":137.94000244140625},{"timestamp":1742346060000,"open":5.12334,"high":5.12334,"low":5.12298,"close":5.12312,"volume":206.47000122070312},{"timestamp":1742346120000,"open":5.12312,"high":5.12318,"low":5.12288,"close":5.12318,"volume":99.0999984741211},{"timestamp":1742346180000,"open":5.12314,"high":5.12329,"low":5.12251,"close":5.12261,"volume":87.13999938964844},{"timestamp":1742346240000,"open":5.12258,"high":5.12282,"low":5.12246,"close":5.12246,"volume":49.08000183105469},{"timestamp":1742346300000,"open":5.12246,"high":5.12265,"low":5.12235,"close":5.12251,"volume":85.62999725341797},{"timestamp":1742346360000,"open":5.12255,"high":5.1226,"low":5.12218,"close":5.12218,"volume":70.66000366210938},{"timestamp":1742346420000,"open":5.12217,"high":5.12219,"low":5.12179,"close":5.12201,"volume":56.290000915527344},{"timestamp":1742346480000,"open":5.12201,"high":5.12246,"low":5.12197,"close":5.12229,"volume":70.01000213623047},{"timestamp":1742346540000,"open":5.12229,"high":5.12246,"low":5.12198,"close":5.12201,"volume":57.0099983215332},{"timestamp":1742346600000,"open":5.12204,"high":5.12234,"low":5.1219,"close":5.12234,"volume":39.88999938964844},{"timestamp":1742346660000,"open":5.1222,"high":5.12243,"low":5.12216,"close":5.12238,"volume":78.18000030517578},{"timestamp":1742346720000,"open":5.12256,"high":5.12265,"low":5.12234,"close":5.12234,"volume":121.2300033569336},{"timestamp":1742346780000,"open":5.12237,"high":5.12252,"low":5.12151,"close":5.12151,"volume":71.95999908447266},{"timestamp":1742346840000,"open":5.12154,"high":5.12246,"low":5.12128,"close":5.12246,"volume":111.62999725341797},{"timestamp":1742346900000,"open":5.12246,"high":5.12288,"low":5.12229,"close":5.12277,"volume":103.30000305175781},{"timestamp":1742346960000,"open":5.12275,"high":5.12281,"low":5.12211,"close":5.12222,"volume":111.51000213623047},{"timestamp":1742347020000,"open":5.12218,"high":5.12242,"low":5.12208,"close":5.12218,"volume":82},{"timestamp":1742347080000,"open":5.12225,"high":5.12225,"low":5.12193,"close":5.12207,"volume":198.55999755859375},{"timestamp":1742347140000,"open":5.12209,"high":5.12274,"low":5.12197,"close":5.1226,"volume":116.66000366210938},{"timestamp":1742347200000,"open":5.12257,"high":5.12274,"low":5.12236,"close":5.12239,"volume":55.279998779296875},{"timestamp":1742347260000,"open":5.12239,"high":5.12269,"low":5.12229,"close":5.12265,"volume":138.0399932861328},{"timestamp":1742347320000,"open":5.12265,"high":5.12275,"low":5.12256,"close":5.12264,"volume":215.3699951171875},{"timestamp":1742347380000,"open":5.12264,"high":5.12264,"low":5.12232,"close":5.12253,"volume":105.94999694824219},{"timestamp":1742347440000,"open":5.12246,"high":5.12296,"low":5.12239,"close":5.12279,"volume":88.38999938964844},{"timestamp":1742347500000,"open":5.12272,"high":5.12275,"low":5.12258,"close":5.12268,"volume":50.689998626708984},{"timestamp":1742347560000,"open":5.12269,"high":5.12269,"low":5.12229,"close":5.12262,"volume":42.25},{"timestamp":1742347620000,"open":5.12247,"high":5.12268,"low":5.12226,"close":5.12266,"volume":83.77999877929688},{"timestamp":1742347680000,"open":5.12255,"high":5.12265,"low":5.12236,"close":5.12239,"volume":87.16999816894531},{"timestamp":1742347740000,"open":5.12236,"high":5.12268,"low":5.12236,"close":5.12247,"volume":119.37000274658203},{"timestamp":1742347800000,"open":5.12229,"high":5.1224,"low":5.12201,"close":5.12233,"volume":111.91000366210938},{"timestamp":1742347860000,"open":5.12229,"high":5.12244,"low":5.12201,"close":5.12205,"volume":139.6699981689453},{"timestamp":1742347920000,"open":5.12198,"high":5.12215,"low":5.12163,"close":5.1217,"volume":89.66000366210938},{"timestamp":1742347980000,"open":5.1218,"high":5.12195,"low":5.12164,"close":5.1217,"volume":96.75},{"timestamp":1742348040000,"open":5.12181,"high":5.12187,"low":5.12166,"close":5.12177,"volume":110.70999908447266},{"timestamp":1742348100000,"open":5.1217,"high":5.12201,"low":5.12152,"close":5.12187,"volume":119.80000305175781},{"timestamp":1742348160000,"open":5.12191,"high":5.1222,"low":5.12184,"close":5.12213,"volume":112.04000091552734},{"timestamp":1742348220000,"open":5.12216,"high":5.12229,"low":5.12198,"close":5.12198,"volume":91.08000183105469},{"timestamp":1742348280000,"open":5.12197,"high":5.12233,"low":5.12173,"close":5.12229,"volume":147.22999572753906},{"timestamp":1742348340000,"open":5.12226,"high":5.12248,"low":5.12193,"close":5.12205,"volume":105.7300033569336},{"timestamp":1742348400000,"open":5.12223,"high":5.12251,"low":5.12202,"close":5.12241,"volume":82.83999633789062},{"timestamp":1742348460000,"open":5.12235,"high":5.12276,"low":5.12235,"close":5.12264,"volume":84.19000244140625},{"timestamp":1742348520000,"open":5.12264,"high":5.12264,"low":5.12225,"close":5.12238,"volume":56.81999969482422},{"timestamp":1742348580000,"open":5.12239,"high":5.12253,"low":5.12221,"close":5.12236,"volume":84.30000305175781},{"timestamp":1742348640000,"open":5.12245,"high":5.12254,"low":5.12217,"close":5.12221,"volume":69.73999786376953},{"timestamp":1742348700000,"open":5.12228,"high":5.1227,"low":5.12214,"close":5.12235,"volume":84.01000213623047},{"timestamp":1742348760000,"open":5.12232,"high":5.12242,"low":5.12217,"close":5.12231,"volume":53.4900016784668},{"timestamp":1742348820000,"open":5.12231,"high":5.12245,"low":5.12217,"close":5.12224,"volume":71.41000366210938},{"timestamp":1742348880000,"open":5.12227,"high":5.12253,"low":5.12221,"close":5.12245,"volume":102.98999786376953},{"timestamp":1742348940000,"open":5.12242,"high":5.1227,"low":5.12221,"close":5.1226,"volume":84.30999755859375},{"timestamp":1742349000000,"open":5.12253,"high":5.12299,"low":5.12231,"close":5.12285,"volume":97.1500015258789},{"timestamp":1742349060000,"open":5.12278,"high":5.12285,"low":5.12211,"close":5.12257,"volume":67.44999694824219},{"timestamp":1742349120000,"open":5.12243,"high":5.12261,"low":5.12229,"close":5.12231,"volume":62.790000915527344},{"timestamp":1742349180000,"open":5.12235,"high":5.12254,"low":5.12225,"close":5.12225,"volume":89.05000305175781},{"timestamp":1742349240000,"open":5.12241,"high":5.12258,"low":5.1222,"close":5.12234,"volume":88.66999816894531},{"timestamp":1742349300000,"open":5.1223,"high":5.12249,"low":5.12203,"close":5.12204,"volume":108.1500015258789},{"timestamp":1742349360000,"open":5.12206,"high":5.12252,"low":5.12199,"close":5.12238,"volume":116.19000244140625},{"timestamp":1742349420000,"open":5.12237,"high":5.12281,"low":5.1223,"close":5.12261,"volume":136.69000244140625},{"timestamp":1742349480000,"open":5.12253,"high":5.12284,"low":5.12242,"close":5.12249,"volume":182.60000610351562},{"timestamp":1742349540000,"open":5.12245,"high":5.12263,"low":5.12192,"close":5.12192,"volume":201.1699981689453},{"timestamp":1742349600000,"open":5.12196,"high":5.12228,"low":5.12189,"close":5.12193,"volume":145.4600067138672},{"timestamp":1742349660000,"open":5.12197,"high":5.12205,"low":5.12154,"close":5.12186,"volume":75.33999633789062},{"timestamp":1742349720000,"open":5.12175,"high":5.12228,"low":5.12173,"close":5.12198,"volume":143.19000244140625},{"timestamp":1742349780000,"open":5.12203,"high":5.12205,"low":5.12178,"close":5.12188,"volume":125.2300033569336},{"timestamp":1742349840000,"open":5.12168,"high":5.12193,"low":5.1215,"close":5.12174,"volume":104.94999694824219},{"timestamp":1742349900000,"open":5.12163,"high":5.12172,"low":5.12119,"close":5.12124,"volume":144.32000732421875},{"timestamp":1742349960000,"open":5.1212,"high":5.12132,"low":5.12099,"close":5.12121,"volume":71.48999786376953},{"timestamp":1742350020000,"open":5.12118,"high":5.12119,"low":5.12069,"close":5.12094,"volume":99.8499984741211},{"timestamp":1742350080000,"open":5.12099,"high":5.1212,"low":5.12052,"close":5.12105,"volume":83.83000183105469},{"timestamp":1742350140000,"open":5.12119,"high":5.1213,"low":5.12098,"close":5.1213,"volume":116.29000091552734},{"timestamp":1742350200000,"open":5.12126,"high":5.12126,"low":5.12091,"close":5.12091,"volume":60.849998474121094},{"timestamp":1742350260000,"open":5.12087,"high":5.1214,"low":5.12087,"close":5.1214,"volume":103.25},{"timestamp":1742350320000,"open":5.12136,"high":5.12141,"low":5.12101,"close":5.12136,"volume":106.81999969482422},{"timestamp":1742350380000,"open":5.12126,"high":5.12137,"low":5.12091,"close":5.12098,"volume":113.55999755859375},{"timestamp":1742350440000,"open":5.12088,"high":5.12145,"low":5.12086,"close":5.12125,"volume":104.37999725341797},{"timestamp":1742350500000,"open":5.12124,"high":5.12136,"low":5.12083,"close":5.12105,"volume":90.1500015258789},{"timestamp":1742350560000,"open":5.12102,"high":5.12109,"low":5.12087,"close":5.12102,"volume":84.62000274658203},{"timestamp":1742350620000,"open":5.12101,"high":5.12146,"low":5.12101,"close":5.12132,"volume":72.70999908447266},{"timestamp":1742350680000,"open":5.12136,"high":5.12189,"low":5.12136,"close":5.12136,"volume":82.31999969482422},{"timestamp":1742350740000,"open":5.1214,"high":5.12154,"low":5.12122,"close":5.12136,"volume":104.79000091552734},{"timestamp":1742350800000,"open":5.12143,"high":5.12162,"low":5.12129,"close":5.12133,"volume":64.91999816894531},{"timestamp":1742350860000,"open":5.12134,"high":5.12242,"low":5.12125,"close":5.12224,"volume":231.32000732421875},{"timestamp":1742350920000,"open":5.12228,"high":5.12242,"low":5.12207,"close":5.12224,"volume":75.62000274658203},{"timestamp":1742350980000,"open":5.12224,"high":5.12245,"low":5.122,"close":5.12215,"volume":64.2300033569336},{"timestamp":1742351040000,"open":5.12224,"high":5.12248,"low":5.12217,"close":5.12248,"volume":42.54999923706055},{"timestamp":1742351100000,"open":5.12242,"high":5.12269,"low":5.12199,"close":5.12227,"volume":179.3300018310547},{"timestamp":1742351160000,"open":5.12223,"high":5.12245,"low":5.12203,"close":5.12224,"volume":112.81999969482422},{"timestamp":1742351220000,"open":5.12221,"high":5.12229,"low":5.12189,"close":5.122,"volume":80.18000030517578},{"timestamp":1742351280000,"open":5.12193,"high":5.1221,"low":5.12174,"close":5.12185,"volume":112.62000274658203},{"timestamp":1742351340000,"open":5.12189,"high":5.12203,"low":5.12174,"close":5.12182,"volume":187.97000122070312},{"timestamp":1742351400000,"open":5.12179,"high":5.12236,"low":5.12176,"close":5.12215,"volume":159.1199951171875},{"timestamp":1742351460000,"open":5.12215,"high":5.12235,"low":5.12196,"close":5.12209,"volume":107.08999633789062},{"timestamp":1742351520000,"open":5.12212,"high":5.12219,"low":5.12184,"close":5.12219,"volume":101.4000015258789},{"timestamp":1742351580000,"open":5.12228,"high":5.12267,"low":5.12217,"close":5.12238,"volume":154.49000549316406},{"timestamp":1742351640000,"open":5.12245,"high":5.12245,"low":5.12192,"close":5.12196,"volume":144.61000061035156},{"timestamp":1742351700000,"open":5.12192,"high":5.1221,"low":5.12165,"close":5.12172,"volume":104.05999755859375},{"timestamp":1742351760000,"open":5.12175,"high":5.12186,"low":5.12136,"close":5.1216,"volume":84.02999877929688},{"timestamp":1742351820000,"open":5.12171,"high":5.12179,"low":5.12103,"close":5.12128,"volume":110.37999725341797},{"timestamp":1742351880000,"open":5.1214,"high":5.12154,"low":5.12129,"close":5.12143,"volume":80.4000015258789},{"timestamp":1742351940000,"open":5.12126,"high":5.12137,"low":5.12113,"close":5.12123,"volume":74.55000305175781},{"timestamp":1742352000000,"open":5.12133,"high":5.12158,"low":5.12112,"close":5.12155,"volume":83.70999908447266},{"timestamp":1742352060000,"open":5.12143,"high":5.12154,"low":5.12115,"close":5.12136,"volume":84.52999877929688},{"timestamp":1742352120000,"open":5.1214,"high":5.12182,"low":5.12136,"close":5.12176,"volume":108.91999816894531},{"timestamp":1742352180000,"open":5.12179,"high":5.12179,"low":5.12133,"close":5.12141,"volume":84.43000030517578},{"timestamp":1742352240000,"open":5.12151,"high":5.12155,"low":5.12137,"close":5.12148,"volume":79.48999786376953},{"timestamp":1742352300000,"open":5.12155,"high":5.12155,"low":5.12106,"close":5.12116,"volume":68.0199966430664},{"timestamp":1742352360000,"open":5.12109,"high":5.12171,"low":5.12109,"close":5.12119,"volume":110.4800033569336},{"timestamp":1742352420000,"open":5.12126,"high":5.12146,"low":5.12118,"close":5.12141,"volume":48.349998474121094},{"timestamp":1742352480000,"open":5.12144,"high":5.12146,"low":5.12119,"close":5.12129,"volume":118.44999694824219},{"timestamp":1742352540000,"open":5.12137,"high":5.12158,"low":5.1213,"close":5.12151,"volume":70.54000091552734},{"timestamp":1742352600000,"open":5.12146,"high":5.12172,"low":5.12136,"close":5.12143,"volume":156.10000610351562},{"timestamp":1742352660000,"open":5.12147,"high":5.12148,"low":5.12122,"close":5.12147,"volume":129.42999267578125},{"timestamp":1742352720000,"open":5.12148,"high":5.12148,"low":5.12112,"close":5.12116,"volume":119.76000213623047},{"timestamp":1742352780000,"open":5.12127,"high":5.12127,"low":5.12095,"close":5.12108,"volume":106.47000122070312},{"timestamp":1742352840000,"open":5.12129,"high":5.12136,"low":5.12105,"close":5.12127,"volume":56.70000076293945},{"timestamp":1742352900000,"open":5.12124,"high":5.12141,"low":5.12087,"close":5.12088,"volume":100.4800033569336},{"timestamp":1742352960000,"open":5.12087,"high":5.12122,"low":5.1206,"close":5.12061,"volume":155.75},{"timestamp":1742353020000,"open":5.12053,"high":5.12077,"low":5.12035,"close":5.12063,"volume":78.05000305175781},{"timestamp":1742353080000,"open":5.1206,"high":5.12092,"low":5.12059,"close":5.12085,"volume":56.470001220703125},{"timestamp":1742353140000,"open":5.12087,"high":5.12132,"low":5.12077,"close":5.12132,"volume":106.05999755859375},{"timestamp":1742353200000,"open":5.12136,"high":5.12166,"low":5.12136,"close":5.12158,"volume":96.12000274658203},{"timestamp":1742353260000,"open":5.12161,"high":5.12161,"low":5.12108,"close":5.12108,"volume":43.779998779296875},{"timestamp":1742353320000,"open":5.12105,"high":5.12126,"low":5.12098,"close":5.12112,"volume":42.58000183105469},{"timestamp":1742353380000,"open":5.12108,"high":5.12115,"low":5.12091,"close":5.12101,"volume":60.65999984741211},{"timestamp":1742353440000,"open":5.12102,"high":5.12105,"low":5.12073,"close":5.12094,"volume":45.61000061035156},{"timestamp":1742353500000,"open":5.12101,"high":5.12109,"low":5.12084,"close":5.12098,"volume":58.77000045776367},{"timestamp":1742353560000,"open":5.12091,"high":5.12098,"low":5.1208,"close":5.12087,"volume":41.27000045776367},{"timestamp":1742353620000,"open":5.12084,"high":5.12091,"low":5.12045,"close":5.1207,"volume":94.97000122070312},{"timestamp":1742353680000,"open":5.12066,"high":5.12066,"low":5.12038,"close":5.12052,"volume":48.97999954223633},{"timestamp":1742353740000,"open":5.12042,"high":5.12098,"low":5.12042,"close":5.1208,"volume":71.62999725341797},{"timestamp":1742353800000,"open":5.12095,"high":5.12098,"low":5.12066,"close":5.12068,"volume":77.91999816894531},{"timestamp":1742353860000,"open":5.12069,"high":5.12078,"low":5.12049,"close":5.12055,"volume":66.56999969482422},{"timestamp":1742353920000,"open":5.12059,"high":5.12077,"low":5.12051,"close":5.12066,"volume":29.81999969482422},{"timestamp":1742353980000,"open":5.12066,"high":5.12082,"low":5.12054,"close":5.12082,"volume":64.30000305175781},{"timestamp":1742354040000,"open":5.12082,"high":5.12101,"low":5.12071,"close":5.12089,"volume":51.189998626708984},{"timestamp":1742354100000,"open":5.12089,"high":5.12107,"low":5.12075,"close":5.12096,"volume":100.76000213623047},{"timestamp":1742354160000,"open":5.12093,"high":5.12125,"low":5.12079,"close":5.12089,"volume":87.81999969482422},{"timestamp":1742354220000,"open":5.12093,"high":5.12163,"low":5.1209,"close":5.1216,"volume":124.54000091552734},{"timestamp":1742354280000,"open":5.12137,"high":5.12166,"low":5.1212,"close":5.12141,"volume":126.44999694824219},{"timestamp":1742354340000,"open":5.12149,"high":5.12164,"low":5.12135,"close":5.12147,"volume":120.08000183105469},{"timestamp":1742354400000,"open":5.12153,"high":5.12177,"low":5.12138,"close":5.12173,"volume":151.10000610351562},{"timestamp":1742354460000,"open":5.12172,"high":5.12204,"low":5.12172,"close":5.12187,"volume":109.62000274658203},{"timestamp":1742354520000,"open":5.12194,"high":5.12203,"low":5.12176,"close":5.12176,"volume":122.66000366210938},{"timestamp":1742354580000,"open":5.12179,"high":5.12203,"low":5.12169,"close":5.12194,"volume":95.7699966430664},{"timestamp":1742354640000,"open":5.12202,"high":5.12236,"low":5.12197,"close":5.12233,"volume":75.30000305175781},{"timestamp":1742354700000,"open":5.12222,"high":5.12261,"low":5.12222,"close":5.12257,"volume":98.33000183105469},{"timestamp":1742354760000,"open":5.12261,"high":5.12275,"low":5.12227,"close":5.12227,"volume":126.08999633789062},{"timestamp":1742354820000,"open":5.12223,"high":5.12289,"low":5.12223,"close":5.12265,"volume":113.12000274658203},{"timestamp":1742354880000,"open":5.12271,"high":5.12283,"low":5.12251,"close":5.12269,"volume":42.45000076293945},{"timestamp":1742354940000,"open":5.12262,"high":5.12287,"low":5.12217,"close":5.12222,"volume":144.66000366210938},{"timestamp":1742355000000,"open":5.1222,"high":5.12242,"low":5.12203,"close":5.12228,"volume":38.650001525878906},{"timestamp":1742355060000,"open":5.12221,"high":5.12222,"low":5.12182,"close":5.12199,"volume":90.8499984741211},{"timestamp":1742355120000,"open":5.12203,"high":5.1222,"low":5.12167,"close":5.12193,"volume":106.19000244140625},{"timestamp":1742355180000,"open":5.12192,"high":5.12216,"low":5.1216,"close":5.12196,"volume":107.58000183105469},{"timestamp":1742355240000,"open":5.12192,"high":5.12192,"low":5.12148,"close":5.12157,"volume":89.16000366210938},{"timestamp":1742355300000,"open":5.12154,"high":5.12154,"low":5.1213,"close":5.1214,"volume":68.86000061035156},{"timestamp":1742355360000,"open":5.12136,"high":5.12136,"low":5.12108,"close":5.12125,"volume":84.9800033569336},{"timestamp":1742355420000,"open":5.12118,"high":5.12144,"low":5.12108,"close":5.12134,"volume":99.33999633789062},{"timestamp":1742355480000,"open":5.12137,"high":5.12159,"low":5.12125,"close":5.12125,"volume":75.05000305175781},{"timestamp":1742355540000,"open":5.12129,"high":5.12144,"low":5.12078,"close":5.1209,"volume":114.44999694824219},{"timestamp":1742355600000,"open":5.1209,"high":5.12113,"low":5.1206,"close":5.12067,"volume":161.1199951171875},{"timestamp":1742355660000,"open":5.12081,"high":5.12093,"low":5.12055,"close":5.12068,"volume":80.5199966430664},{"timestamp":1742355720000,"open":5.12047,"high":5.12107,"low":5.12047,"close":5.12079,"volume":65.62000274658203},{"timestamp":1742355780000,"open":5.12078,"high":5.12148,"low":5.12073,"close":5.12133,"volume":92.19999694824219},{"timestamp":1742355840000,"open":5.12141,"high":5.1215,"low":5.12115,"close":5.12119,"volume":64.13999938964844},{"timestamp":1742355900000,"open":5.12126,"high":5.12157,"low":5.12116,"close":5.12136,"volume":35.849998474121094},{"timestamp":1742355960000,"open":5.12154,"high":5.12161,"low":5.12119,"close":5.12161,"volume":69.19000244140625},{"timestamp":1742356020000,"open":5.12161,"high":5.12182,"low":5.12119,"close":5.1214,"volume":79.27999877929688},{"timestamp":1742356080000,"open":5.1215,"high":5.12175,"low":5.12126,"close":5.12129,"volume":49.11000061035156},{"timestamp":1742356140000,"open":5.12134,"high":5.12143,"low":5.12094,"close":5.12115,"volume":54.709999084472656},{"timestamp":1742356200000,"open":5.12115,"high":5.12119,"low":5.12098,"close":5.12105,"volume":31.8700008392334},{"timestamp":1742356260000,"open":5.12098,"high":5.12105,"low":5.12077,"close":5.1208,"volume":74.69999694824219},{"timestamp":1742356320000,"open":5.12091,"high":5.1214,"low":5.12084,"close":5.12122,"volume":89.0999984741211},{"timestamp":1742356380000,"open":5.12133,"high":5.12134,"low":5.12112,"close":5.12112,"volume":29.639999389648438},{"timestamp":1742356440000,"open":5.12115,"high":5.1221,"low":5.12108,"close":5.12193,"volume":76.08999633789062},{"timestamp":1742356500000,"open":5.122,"high":5.12204,"low":5.12175,"close":5.12182,"volume":40},{"timestamp":1742356560000,"open":5.12183,"high":5.12203,"low":5.12154,"close":5.12176,"volume":96.54000091552734},{"timestamp":1742356620000,"open":5.12161,"high":5.12182,"low":5.12111,"close":5.12133,"volume":117.29000091552734},{"timestamp":1742356680000,"open":5.12143,"high":5.12147,"low":5.12073,"close":5.1209,"volume":63.369998931884766},{"timestamp":1742356740000,"open":5.12098,"high":5.12144,"low":5.12086,"close":5.1213,"volume":117.37000274658203},{"timestamp":1742356800000,"open":5.12132,"high":5.12153,"low":5.12108,"close":5.12147,"volume":63.58000183105469},{"timestamp":1742356860000,"open":5.12157,"high":5.12165,"low":5.1211,"close":5.12148,"volume":74.26000213623047},{"timestamp":1742356920000,"open":5.12169,"high":5.12195,"low":5.12148,"close":5.12192,"volume":93.88999938964844},{"timestamp":1742356980000,"open":5.12188,"high":5.12191,"low":5.12169,"close":5.12172,"volume":91.5999984741211},{"timestamp":1742357040000,"open":5.12191,"high":5.1221,"low":5.12174,"close":5.12203,"volume":46.959999084472656},{"timestamp":1742357100000,"open":5.12203,"high":5.12203,"low":5.12143,"close":5.12143,"volume":91.83000183105469},{"timestamp":1742357160000,"open":5.12154,"high":5.12164,"low":5.12143,"close":5.12153,"volume":77.4800033569336},{"timestamp":1742357220000,"open":5.12152,"high":5.12154,"low":5.12131,"close":5.12141,"volume":23.149999618530273},{"timestamp":1742357280000,"open":5.12124,"high":5.12154,"low":5.12118,"close":5.12131,"volume":66.33999633789062},{"timestamp":1742357340000,"open":5.12135,"high":5.12157,"low":5.12119,"close":5.12146,"volume":79},{"timestamp":1742357400000,"open":5.12167,"high":5.12176,"low":5.12151,"close":5.12151,"volume":60.5},{"timestamp":1742357460000,"open":5.12144,"high":5.12165,"low":5.1214,"close":5.12152,"volume":75.30999755859375},{"timestamp":1742357520000,"open":5.12145,"high":5.12166,"low":5.12117,"close":5.12131,"volume":71.68000030517578},{"timestamp":1742357580000,"open":5.12145,"high":5.12149,"low":5.1211,"close":5.12146,"volume":99.8499984741211},{"timestamp":1742357640000,"open":5.12156,"high":5.12157,"low":5.12112,"close":5.12142,"volume":87.70999908447266},{"timestamp":1742357700000,"open":5.12149,"high":5.12152,"low":5.121,"close":5.1211,"volume":47.459999084472656},{"timestamp":1742357760000,"open":5.121,"high":5.12146,"low":5.12096,"close":5.12146,"volume":76.7300033569336},{"timestamp":1742357820000,"open":5.12138,"high":5.12173,"low":5.12121,"close":5.12162,"volume":100.0199966430664},{"timestamp":1742357880000,"open":5.12166,"high":5.12198,"low":5.12163,"close":5.12193,"volume":40.5099983215332},{"timestamp":1742357940000,"open":5.12186,"high":5.12186,"low":5.12154,"close":5.12169,"volume":26.459999084472656},{"timestamp":1742358000000,"open":5.12159,"high":5.1219,"low":5.12155,"close":5.12183,"volume":37.61000061035156},{"timestamp":1742358060000,"open":5.12176,"high":5.12183,"low":5.12155,"close":5.12155,"volume":25.229999542236328},{"timestamp":1742358120000,"open":5.12151,"high":5.12169,"low":5.12144,"close":5.12165,"volume":58.61000061035156},{"timestamp":1742358180000,"open":5.12166,"high":5.12212,"low":5.12159,"close":5.12164,"volume":79.73999786376953},{"timestamp":1742358240000,"open":5.12173,"high":5.12195,"low":5.12152,"close":5.12181,"volume":80.23999786376953},{"timestamp":1742358300000,"open":5.1217,"high":5.12191,"low":5.12165,"close":5.12169,"volume":61.20000076293945},{"timestamp":1742358360000,"open":5.12169,"high":5.12194,"low":5.12164,"close":5.12174,"volume":66.44000244140625},{"timestamp":1742358420000,"open":5.12177,"high":5.12185,"low":5.12147,"close":5.12154,"volume":72.2699966430664},{"timestamp":1742358480000,"open":5.12154,"high":5.12201,"low":5.12149,"close":5.12201,"volume":90.80000305175781},{"timestamp":1742358540000,"open":5.122,"high":5.122,"low":5.12155,"close":5.12163,"volume":84.9800033569336},{"timestamp":1742358600000,"open":5.12166,"high":5.12191,"low":5.12143,"close":5.12191,"volume":32.630001068115234},{"timestamp":1742358660000,"open":5.1218,"high":5.12202,"low":5.1218,"close":5.12187,"volume":29.959999084472656},{"timestamp":1742358720000,"open":5.12191,"high":5.12202,"low":5.12156,"close":5.12198,"volume":64.75},{"timestamp":1742358780000,"open":5.12184,"high":5.12209,"low":5.12184,"close":5.12195,"volume":53.63999938964844},{"timestamp":1742358840000,"open":5.12194,"high":5.12197,"low":5.12176,"close":5.12191,"volume":73.22000122070312},{"timestamp":1742358900000,"open":5.1219,"high":5.12191,"low":5.12153,"close":5.12178,"volume":94.66000366210938},{"timestamp":1742358960000,"open":5.12167,"high":5.12179,"low":5.12134,"close":5.12151,"volume":77.27999877929688},{"timestamp":1742359020000,"open":5.12144,"high":5.12211,"low":5.12133,"close":5.12211,"volume":94.45999908447266},{"timestamp":1742359080000,"open":5.12211,"high":5.12219,"low":5.12189,"close":5.12189,"volume":50.59000015258789},{"timestamp":1742359140000,"open":5.12196,"high":5.12204,"low":5.12182,"close":5.12199,"volume":62.2599983215332},{"timestamp":1742359200000,"open":5.12199,"high":5.1222,"low":5.12195,"close":5.12215,"volume":23.780000686645508},{"timestamp":1742359260000,"open":5.12212,"high":5.12212,"low":5.12176,"close":5.12176,"volume":94.05000305175781},{"timestamp":1742359320000,"open":5.12176,"high":5.12244,"low":5.12176,"close":5.12229,"volume":79.87000274658203},{"timestamp":1742359380000,"open":5.12229,"high":5.12249,"low":5.12222,"close":5.12242,"volume":64.87000274658203},{"timestamp":1742359440000,"open":5.1224,"high":5.12248,"low":5.12225,"close":5.12244,"volume":55.5},{"timestamp":1742359500000,"open":5.12247,"high":5.12251,"low":5.12233,"close":5.12236,"volume":43.040000915527344},{"timestamp":1742359560000,"open":5.12243,"high":5.12257,"low":5.12229,"close":5.1225,"volume":58.970001220703125},{"timestamp":1742359620000,"open":5.12247,"high":5.12257,"low":5.1224,"close":5.12254,"volume":21.649999618530273},{"timestamp":1742359680000,"open":5.12257,"high":5.12257,"low":5.12236,"close":5.12257,"volume":33.959999084472656},{"timestamp":1742359740000,"open":5.12255,"high":5.12286,"low":5.12233,"close":5.12279,"volume":83.80000305175781},{"timestamp":1742359800000,"open":5.12279,"high":5.12283,"low":5.12233,"close":5.12261,"volume":52.849998474121094},{"timestamp":1742359860000,"open":5.12258,"high":5.12282,"low":5.12244,"close":5.12247,"volume":54.650001525878906},{"timestamp":1742359920000,"open":5.12257,"high":5.12293,"low":5.12254,"close":5.12293,"volume":51.13999938964844},{"timestamp":1742359980000,"open":5.12306,"high":5.12317,"low":5.12257,"close":5.12303,"volume":86.23999786376953},{"timestamp":1742360040000,"open":5.12306,"high":5.12311,"low":5.12278,"close":5.12311,"volume":60.11000061035156},{"timestamp":1742360100000,"open":5.12303,"high":5.12317,"low":5.12263,"close":5.12282,"volume":58.939998626708984},{"timestamp":1742360160000,"open":5.12285,"high":5.12293,"low":5.12267,"close":5.12282,"volume":49.66999816894531},{"timestamp":1742360220000,"open":5.12293,"high":5.12325,"low":5.12282,"close":5.12304,"volume":57.11000061035156},{"timestamp":1742360280000,"open":5.12289,"high":5.12305,"low":5.12263,"close":5.12263,"volume":72.95999908447266},{"timestamp":1742360340000,"open":5.1227,"high":5.1227,"low":5.12246,"close":5.12263,"volume":45.560001373291016},{"timestamp":1742360400000,"open":5.12259,"high":5.12259,"low":5.12217,"close":5.12228,"volume":66.66000366210938},{"timestamp":1742360460000,"open":5.12224,"high":5.12238,"low":5.12164,"close":5.12183,"volume":87.9000015258789},{"timestamp":1742360520000,"open":5.12165,"high":5.12205,"low":5.12155,"close":5.12196,"volume":84.4800033569336},{"timestamp":1742360580000,"open":5.12191,"high":5.12219,"low":5.12166,"close":5.122,"volume":87.16000366210938},{"timestamp":1742360640000,"open":5.12193,"high":5.12218,"low":5.12182,"close":5.12182,"volume":83.08999633789062},{"timestamp":1742360700000,"open":5.12189,"high":5.12197,"low":5.12164,"close":5.12173,"volume":72.58999633789062},{"timestamp":1742360760000,"open":5.12172,"high":5.12211,"low":5.12172,"close":5.12211,"volume":51.5},{"timestamp":1742360820000,"open":5.12218,"high":5.12228,"low":5.12198,"close":5.12221,"volume":63.09000015258789},{"timestamp":1742360880000,"open":5.12218,"high":5.12266,"low":5.12218,"close":5.12259,"volume":67.05999755859375},{"timestamp":1742360940000,"open":5.12256,"high":5.12284,"low":5.12231,"close":5.12284,"volume":117.18000030517578},{"timestamp":1742361000000,"open":5.12288,"high":5.12295,"low":5.12266,"close":5.1228,"volume":80.52999877929688},{"timestamp":1742361060000,"open":5.12291,"high":5.12295,"low":5.122,"close":5.12224,"volume":114.4000015258789},{"timestamp":1742361120000,"open":5.12231,"high":5.12274,"low":5.12231,"close":5.1226,"volume":62.900001525878906},{"timestamp":1742361180000,"open":5.12266,"high":5.12266,"low":5.12231,"close":5.12252,"volume":75.68000030517578},{"timestamp":1742361240000,"open":5.12256,"high":5.12271,"low":5.12231,"close":5.1227,"volume":78.19000244140625},{"timestamp":1742361300000,"open":5.12271,"high":5.12274,"low":5.12203,"close":5.12221,"volume":77.76000213623047},{"timestamp":1742361360000,"open":5.12238,"high":5.12252,"low":5.12228,"close":5.12243,"volume":105.2300033569336},{"timestamp":1742361420000,"open":5.12246,"high":5.12267,"low":5.12225,"close":5.12267,"volume":49.790000915527344},{"timestamp":1742361480000,"open":5.12271,"high":5.12271,"low":5.12228,"close":5.12239,"volume":137.77999877929688},{"timestamp":1742361540000,"open":5.12232,"high":5.12308,"low":5.12232,"close":5.12297,"volume":123.25},{"timestamp":1742361600000,"open":5.12282,"high":5.12313,"low":5.12274,"close":5.12305,"volume":68.4000015258789},{"timestamp":1742361660000,"open":5.12305,"high":5.12319,"low":5.12295,"close":5.12298,"volume":71.93000030517578},{"timestamp":1742361720000,"open":5.12305,"high":5.12312,"low":5.1227,"close":5.12287,"volume":69.83000183105469},{"timestamp":1742361780000,"open":5.1228,"high":5.12314,"low":5.12266,"close":5.12303,"volume":89.2300033569336},{"timestamp":1742361840000,"open":5.12296,"high":5.12296,"low":5.12243,"close":5.12251,"volume":84.69999694824219},{"timestamp":1742361900000,"open":5.1225,"high":5.12271,"low":5.12201,"close":5.12219,"volume":106.1500015258789},{"timestamp":1742361960000,"open":5.12208,"high":5.12223,"low":5.12198,"close":5.12219,"volume":68.91999816894531},{"timestamp":1742362020000,"open":5.12209,"high":5.1224,"low":5.12205,"close":5.12228,"volume":62.59000015258789},{"timestamp":1742362080000,"open":5.12225,"high":5.12227,"low":5.12192,"close":5.1222,"volume":123.58999633789062},{"timestamp":1742362140000,"open":5.12221,"high":5.1226,"low":5.1221,"close":5.12236,"volume":117.56999969482422},{"timestamp":1742362200000,"open":5.12234,"high":5.12243,"low":5.12211,"close":5.12219,"volume":55.22999954223633},{"timestamp":1742362260000,"open":5.12211,"high":5.12226,"low":5.12201,"close":5.12218,"volume":28.5},{"timestamp":1742362320000,"open":5.12204,"high":5.12215,"low":5.12183,"close":5.12215,"volume":45.4900016784668},{"timestamp":1742362380000,"open":5.12205,"high":5.12251,"low":5.12205,"close":5.1224,"volume":74.12000274658203},{"timestamp":1742362440000,"open":5.12234,"high":5.12249,"low":5.12222,"close":5.12235,"volume":58.439998626708984},{"timestamp":1742362500000,"open":5.12242,"high":5.1226,"low":5.12228,"close":5.12253,"volume":90.33000183105469},{"timestamp":1742362560000,"open":5.12254,"high":5.12256,"low":5.12226,"close":5.12226,"volume":94.73999786376953},{"timestamp":1742362620000,"open":5.1224,"high":5.12281,"low":5.1224,"close":5.12271,"volume":75.80999755859375},{"timestamp":1742362680000,"open":5.12266,"high":5.12281,"low":5.12245,"close":5.12245,"volume":55.060001373291016},{"timestamp":1742362740000,"open":5.12263,"high":5.12295,"low":5.12249,"close":5.12266,"volume":86.30999755859375},{"timestamp":1742362800000,"open":5.12274,"high":5.12302,"low":5.12263,"close":5.12281,"volume":36.540000915527344},{"timestamp":1742362860000,"open":5.1227,"high":5.12298,"low":5.12266,"close":5.12266,"volume":47.81999969482422},{"timestamp":1742362920000,"open":5.12274,"high":5.12292,"low":5.12256,"close":5.12292,"volume":66.80000305175781},{"timestamp":1742362980000,"open":5.1229,"high":5.12291,"low":5.12266,"close":5.12281,"volume":103.68000030517578},{"timestamp":1742363040000,"open":5.12274,"high":5.12277,"low":5.12233,"close":5.12255,"volume":51.83000183105469},{"timestamp":1742363100000,"open":5.12241,"high":5.12255,"low":5.1221,"close":5.12222,"volume":110.70999908447266},{"timestamp":1742363160000,"open":5.12231,"high":5.12231,"low":5.12182,"close":5.12189,"volume":66.72000122070312},{"timestamp":1742363220000,"open":5.12186,"high":5.12235,"low":5.12175,"close":5.12208,"volume":154.97999572753906},{"timestamp":1742363280000,"open":5.12205,"high":5.12208,"low":5.12176,"close":5.12191,"volume":66.9000015258789},{"timestamp":1742363340000,"open":5.12198,"high":5.12198,"low":5.12155,"close":5.12184,"volume":86.18000030517578},{"timestamp":1742363400000,"open":5.12181,"high":5.12184,"low":5.12139,"close":5.12175,"volume":150.27999877929688},{"timestamp":1742363460000,"open":5.12175,"high":5.12216,"low":5.12175,"close":5.122,"volume":41.29999923706055},{"timestamp":1742363520000,"open":5.12245,"high":5.12245,"low":5.12154,"close":5.12157,"volume":50.65999984741211},{"timestamp":1742363580000,"open":5.12161,"high":5.12221,"low":5.12154,"close":5.12214,"volume":69.91000366210938},{"timestamp":1742363640000,"open":5.12214,"high":5.12231,"low":5.12203,"close":5.12221,"volume":98.63999938964844},{"timestamp":1742363700000,"open":5.12222,"high":5.12235,"low":5.12183,"close":5.12231,"volume":112},{"timestamp":1742363760000,"open":5.1223,"high":5.12253,"low":5.1222,"close":5.12253,"volume":168.25},{"timestamp":1742363820000,"open":5.12241,"high":5.12266,"low":5.1218,"close":5.12197,"volume":237.67999267578125},{"timestamp":1742363880000,"open":5.12201,"high":5.12246,"low":5.12201,"close":5.12241,"volume":82.41000366210938},{"timestamp":1742363940000,"open":5.12213,"high":5.12231,"low":5.12206,"close":5.12215,"volume":72.41999816894531},{"timestamp":1742364000000,"open":5.12218,"high":5.12271,"low":5.12194,"close":5.12198,"volume":149.42999267578125},{"timestamp":1742364060000,"open":5.12201,"high":5.12233,"low":5.12188,"close":5.12215,"volume":112.44000244140625},{"timestamp":1742364120000,"open":5.12215,"high":5.12248,"low":5.12191,"close":5.12209,"volume":135.88999938964844},{"timestamp":1742364180000,"open":5.12205,"high":5.12257,"low":5.12187,"close":5.12226,"volume":139.17999267578125},{"timestamp":1742364240000,"open":5.12226,"high":5.12254,"low":5.1222,"close":5.12238,"volume":122.54000091552734},{"timestamp":1742364300000,"open":5.12254,"high":5.12305,"low":5.12238,"close":5.12291,"volume":67.20999908447266},{"timestamp":1742364360000,"open":5.12292,"high":5.12334,"low":5.1229,"close":5.1233,"volume":103.0999984741211},{"timestamp":1742364420000,"open":5.12312,"high":5.12312,"low":5.12274,"close":5.12295,"volume":154.9600067138672},{"timestamp":1742364480000,"open":5.12285,"high":5.12293,"low":5.12268,"close":5.12286,"volume":119.55000305175781},{"timestamp":1742364540000,"open":5.12289,"high":5.12345,"low":5.12282,"close":5.12331,"volume":136.6999969482422},{"timestamp":1742364600000,"open":5.12349,"high":5.12355,"low":5.12316,"close":5.12333,"volume":103.27999877929688},{"timestamp":1742364660000,"open":5.12344,"high":5.12362,"low":5.12329,"close":5.12331,"volume":94.6500015258789},{"timestamp":1742364720000,"open":5.12331,"high":5.12379,"low":5.12328,"close":5.12374,"volume":114.19000244140625},{"timestamp":1742364780000,"open":5.12374,"high":5.12374,"low":5.12338,"close":5.1235,"volume":101.26000213623047},{"timestamp":1742364840000,"open":5.12328,"high":5.12346,"low":5.12269,"close":5.12342,"volume":170.41000366210938},{"timestamp":1742364900000,"open":5.12352,"high":5.12359,"low":5.12288,"close":5.12288,"volume":189.25999450683594},{"timestamp":1742364960000,"open":5.12289,"high":5.12304,"low":5.12255,"close":5.12265,"volume":104},{"timestamp":1742365020000,"open":5.12258,"high":5.12279,"low":5.12237,"close":5.12256,"volume":71.30000305175781},{"timestamp":1742365080000,"open":5.12248,"high":5.1233,"low":5.12232,"close":5.12326,"volume":88.0199966430664},{"timestamp":1742365140000,"open":5.12315,"high":5.12326,"low":5.12241,"close":5.1227,"volume":117.94000244140625},{"timestamp":1742365200000,"open":5.12266,"high":5.12266,"low":5.12215,"close":5.12264,"volume":72},{"timestamp":1742365260000,"open":5.12247,"high":5.12339,"low":5.12233,"close":5.12325,"volume":171.8699951171875},{"timestamp":1742365320000,"open":5.12318,"high":5.12333,"low":5.12295,"close":5.123,"volume":119.12000274658203},{"timestamp":1742365380000,"open":5.12297,"high":5.12335,"low":5.12279,"close":5.12335,"volume":128.85000610351562},{"timestamp":1742365440000,"open":5.12324,"high":5.12353,"low":5.12317,"close":5.12335,"volume":88.77999877929688},{"timestamp":1742365500000,"open":5.12342,"high":5.12405,"low":5.1231,"close":5.12405,"volume":145.14999389648438},{"timestamp":1742365560000,"open":5.12405,"high":5.12405,"low":5.12349,"close":5.12395,"volume":98.2699966430664},{"timestamp":1742365620000,"open":5.12391,"high":5.12391,"low":5.12337,"close":5.12351,"volume":82.52999877929688},{"timestamp":1742365680000,"open":5.12358,"high":5.1237,"low":5.12341,"close":5.12356,"volume":88.56999969482422},{"timestamp":1742365740000,"open":5.12355,"high":5.12364,"low":5.12338,"close":5.12345,"volume":92.80999755859375},{"timestamp":1742365800000,"open":5.12341,"high":5.12373,"low":5.1233,"close":5.12352,"volume":87.45999908447266},{"timestamp":1742365860000,"open":5.12369,"high":5.12425,"low":5.12352,"close":5.12401,"volume":108.72000122070312},{"timestamp":1742365920000,"open":5.12401,"high":5.12411,"low":5.12358,"close":5.12383,"volume":67.54000091552734},{"timestamp":1742365980000,"open":5.12372,"high":5.12379,"low":5.12319,"close":5.12345,"volume":145.36000061035156},{"timestamp":1742366040000,"open":5.12331,"high":5.12339,"low":5.12221,"close":5.12242,"volume":255.69000244140625},{"timestamp":1742366100000,"open":5.12239,"high":5.12253,"low":5.122,"close":5.12218,"volume":170.22000122070312},{"timestamp":1742366160000,"open":5.12214,"high":5.12242,"low":5.12169,"close":5.12237,"volume":200.5800018310547},{"timestamp":1742366220000,"open":5.12233,"high":5.12267,"low":5.12233,"close":5.12247,"volume":256.3999938964844},{"timestamp":1742366280000,"open":5.12248,"high":5.12298,"low":5.12247,"close":5.12281,"volume":161.72999572753906},{"timestamp":1742366340000,"open":5.12297,"high":5.12302,"low":5.1223,"close":5.1223,"volume":111.55999755859375},{"timestamp":1742366400000,"open":5.12233,"high":5.12297,"low":5.12191,"close":5.12213,"volume":188.41000366210938},{"timestamp":1742366460000,"open":5.12213,"high":5.12248,"low":5.12178,"close":5.12178,"volume":147.25999450683594},{"timestamp":1742366520000,"open":5.12167,"high":5.12209,"low":5.12167,"close":5.12185,"volume":138.3000030517578},{"timestamp":1742366580000,"open":5.1218,"high":5.1222,"low":5.12173,"close":5.12209,"volume":180.35000610351562},{"timestamp":1742366640000,"open":5.12212,"high":5.12223,"low":5.1217,"close":5.12184,"volume":269.2699890136719},{"timestamp":1742366700000,"open":5.12202,"high":5.12216,"low":5.12169,"close":5.12173,"volume":216.75},{"timestamp":1742366760000,"open":5.12163,"high":5.12177,"low":5.12114,"close":5.12133,"volume":109.11000061035156},{"timestamp":1742366820000,"open":5.12138,"high":5.1219,"low":5.1213,"close":5.12145,"volume":107.18000030517578},{"timestamp":1742366880000,"open":5.12141,"high":5.12159,"low":5.1211,"close":5.12151,"volume":171.7899932861328},{"timestamp":1742366940000,"open":5.12154,"high":5.12207,"low":5.12137,"close":5.12207,"volume":137.72999572753906},{"timestamp":1742367000000,"open":5.12211,"high":5.12225,"low":5.12186,"close":5.12194,"volume":103.52999877929688},{"timestamp":1742367060000,"open":5.12186,"high":5.1219,"low":5.12141,"close":5.12173,"volume":143.94000244140625},{"timestamp":1742367120000,"open":5.12162,"high":5.12218,"low":5.12158,"close":5.12211,"volume":140.7899932861328},{"timestamp":1742367180000,"open":5.12214,"high":5.12215,"low":5.12176,"close":5.12181,"volume":93.6500015258789},{"timestamp":1742367240000,"open":5.12183,"high":5.12211,"low":5.12179,"close":5.12179,"volume":74.56999969482422},{"timestamp":1742367300000,"open":5.12193,"high":5.12208,"low":5.12179,"close":5.1219,"volume":92.12999725341797},{"timestamp":1742367360000,"open":5.12197,"high":5.12286,"low":5.12186,"close":5.12267,"volume":119.7300033569336},{"timestamp":1742367420000,"open":5.12253,"high":5.12364,"low":5.12253,"close":5.12341,"volume":253.64999389648438},{"timestamp":1742367480000,"open":5.12343,"high":5.12416,"low":5.12332,"close":5.12412,"volume":215.25999450683594},{"timestamp":1742367540000,"open":5.12401,"high":5.12414,"low":5.12381,"close":5.12403,"volume":156.47000122070312},{"timestamp":1742367600000,"open":5.12404,"high":5.12415,"low":5.12366,"close":5.124,"volume":166.47000122070312},{"timestamp":1742367660000,"open":5.12407,"high":5.12451,"low":5.1235,"close":5.12437,"volume":130.39999389648438},{"timestamp":1742367720000,"open":5.12437,"high":5.12511,"low":5.12435,"close":5.12486,"volume":189.19000244140625},{"timestamp":1742367780000,"open":5.1249,"high":5.12501,"low":5.12437,"close":5.12476,"volume":151.72999572753906},{"timestamp":1742367840000,"open":5.1248,"high":5.12536,"low":5.12469,"close":5.12518,"volume":146.3800048828125},{"timestamp":1742367900000,"open":5.12511,"high":5.12543,"low":5.12473,"close":5.12515,"volume":115.08999633789062},{"timestamp":1742367960000,"open":5.125,"high":5.12546,"low":5.12486,"close":5.12543,"volume":112.2300033569336},{"timestamp":1742368020000,"open":5.12543,"high":5.12604,"low":5.12543,"close":5.12598,"volume":120.12000274658203},{"timestamp":1742368080000,"open":5.12592,"high":5.12634,"low":5.12556,"close":5.12634,"volume":178.0399932861328},{"timestamp":1742368140000,"open":5.12637,"high":5.12763,"low":5.12623,"close":5.12749,"volume":199.2100067138672},{"timestamp":1742368200000,"open":5.12759,"high":5.12801,"low":5.12717,"close":5.12752,"volume":162.60000610351562},{"timestamp":1742368260000,"open":5.12763,"high":5.12846,"low":5.12763,"close":5.12804,"volume":155.4600067138672},{"timestamp":1742368320000,"open":5.12803,"high":5.12835,"low":5.12762,"close":5.12762,"volume":118.5999984741211},{"timestamp":1742368380000,"open":5.12783,"high":5.12864,"low":5.12772,"close":5.12861,"volume":132},{"timestamp":1742368440000,"open":5.12875,"high":5.12892,"low":5.12832,"close":5.12875,"volume":199.3300018310547},{"timestamp":1742368500000,"open":5.12878,"high":5.1291,"low":5.12804,"close":5.12881,"volume":237.72000122070312},{"timestamp":1742368560000,"open":5.12874,"high":5.12949,"low":5.12861,"close":5.12861,"volume":244.30999755859375},{"timestamp":1742368620000,"open":5.12865,"high":5.12966,"low":5.12861,"close":5.12942,"volume":120.62999725341797},{"timestamp":1742368680000,"open":5.12949,"high":5.13058,"low":5.12949,"close":5.12978,"volume":163.00999450683594},{"timestamp":1742368740000,"open":5.12992,"high":5.13026,"low":5.12959,"close":5.13022,"volume":117.18000030517578},{"timestamp":1742368800000,"open":5.13026,"high":5.13057,"low":5.12939,"close":5.12984,"volume":224.91000366210938},{"timestamp":1742368860000,"open":5.12988,"high":5.13062,"low":5.12949,"close":5.12959,"volume":194.07000732421875},{"timestamp":1742368920000,"open":5.12963,"high":5.12988,"low":5.12931,"close":5.12938,"volume":207.08999633789062},{"timestamp":1742368980000,"open":5.12942,"high":5.1309,"low":5.12942,"close":5.12995,"volume":240.5},{"timestamp":1742369040000,"open":5.13005,"high":5.13083,"low":5.1297,"close":5.13076,"volume":146.6699981689453},{"timestamp":1742369100000,"open":5.13062,"high":5.13076,"low":5.12984,"close":5.13001,"volume":180.74000549316406},{"timestamp":1742369160000,"open":5.13002,"high":5.13029,"low":5.1291,"close":5.12941,"volume":235.41000366210938},{"timestamp":1742369220000,"open":5.12923,"high":5.1298,"low":5.12903,"close":5.12974,"volume":177.64999389648438},{"timestamp":1742369280000,"open":5.1297,"high":5.12972,"low":5.12903,"close":5.12903,"volume":168.58999633789062},{"timestamp":1742369340000,"open":5.12907,"high":5.12935,"low":5.12879,"close":5.12879,"volume":183.13999938964844},{"timestamp":1742369400000,"open":5.12878,"high":5.13043,"low":5.12875,"close":5.13019,"volume":209.32000732421875},{"timestamp":1742369460000,"open":5.13022,"high":5.13063,"low":5.12998,"close":5.13042,"volume":279.1099853515625},{"timestamp":1742369520000,"open":5.13042,"high":5.13065,"low":5.12937,"close":5.13041,"volume":201.88999938964844},{"timestamp":1742369580000,"open":5.13056,"high":5.13104,"low":5.13044,"close":5.13086,"volume":130.44000244140625},{"timestamp":1742369640000,"open":5.13094,"high":5.13206,"low":5.13062,"close":5.13206,"volume":210.77000427246094},{"timestamp":1742369700000,"open":5.13209,"high":5.13338,"low":5.13209,"close":5.13334,"volume":214.97000122070312},{"timestamp":1742369760000,"open":5.13319,"high":5.13602,"low":5.13288,"close":5.13602,"volume":321.8599853515625},{"timestamp":1742369820000,"open":5.13612,"high":5.13823,"low":5.13586,"close":5.13682,"volume":385.6499938964844},{"timestamp":1742369880000,"open":5.13686,"high":5.13799,"low":5.1363,"close":5.13662,"volume":315.7300109863281},{"timestamp":1742369940000,"open":5.13669,"high":5.13732,"low":5.13581,"close":5.1369,"volume":216.22999572753906},{"timestamp":1742370000000,"open":5.13679,"high":5.13739,"low":5.13624,"close":5.13652,"volume":220.83999633789062},{"timestamp":1742370060000,"open":5.13649,"high":5.13723,"low":5.1354,"close":5.13561,"volume":210.1300048828125},{"timestamp":1742370120000,"open":5.13568,"high":5.13833,"low":5.13518,"close":5.13787,"volume":230.22000122070312},{"timestamp":1742370180000,"open":5.13759,"high":5.13978,"low":5.13681,"close":5.13695,"volume":300},{"timestamp":1742370240000,"open":5.13695,"high":5.13834,"low":5.13645,"close":5.13645,"volume":214.74000549316406},{"timestamp":1742370300000,"open":5.13652,"high":5.13759,"low":5.13635,"close":5.13759,"volume":209.9199981689453},{"timestamp":1742370360000,"open":5.1373,"high":5.13788,"low":5.13694,"close":5.13737,"volume":250.69000244140625},{"timestamp":1742370420000,"open":5.13726,"high":5.13885,"low":5.13726,"close":5.13752,"volume":214.8800048828125},{"timestamp":1742370480000,"open":5.1373,"high":5.13815,"low":5.13601,"close":5.13601,"volume":211.10000610351562},{"timestamp":1742370540000,"open":5.13604,"high":5.1366,"low":5.13566,"close":5.13566,"volume":170.6300048828125},{"timestamp":1742370600000,"open":5.13547,"high":5.13654,"low":5.13505,"close":5.13608,"volume":244.49000549316406},{"timestamp":1742370660000,"open":5.13604,"high":5.13629,"low":5.13491,"close":5.13519,"volume":195.57000732421875},{"timestamp":1742370720000,"open":5.13523,"high":5.13551,"low":5.13368,"close":5.13396,"volume":207.58999633789062},{"timestamp":1742370780000,"open":5.13378,"high":5.13591,"low":5.13378,"close":5.1359,"volume":209.75999450683594},{"timestamp":1742370840000,"open":5.13595,"high":5.13616,"low":5.13466,"close":5.13481,"volume":152.08999633789062},{"timestamp":1742370900000,"open":5.13481,"high":5.1353,"low":5.13399,"close":5.13449,"volume":142.66000366210938},{"timestamp":1742370960000,"open":5.13417,"high":5.13492,"low":5.13417,"close":5.13431,"volume":209.77999877929688},{"timestamp":1742371020000,"open":5.13424,"high":5.13476,"low":5.13312,"close":5.13328,"volume":189.25999450683594},{"timestamp":1742371080000,"open":5.1335,"high":5.1349,"low":5.13348,"close":5.13424,"volume":206.6300048828125},{"timestamp":1742371140000,"open":5.13442,"high":5.13445,"low":5.13371,"close":5.13371,"volume":163.7100067138672},{"timestamp":1742371200000,"open":5.13356,"high":5.13372,"low":5.13041,"close":5.13075,"volume":300.3399963378906},{"timestamp":1742371260000,"open":5.13087,"high":5.13217,"low":5.13067,"close":5.13071,"volume":271.70001220703125},{"timestamp":1742371320000,"open":5.13074,"high":5.13142,"low":5.12992,"close":5.12992,"volume":235.1300048828125},{"timestamp":1742371380000,"open":5.12988,"high":5.13053,"low":5.12929,"close":5.12986,"volume":197.94000244140625},{"timestamp":1742371440000,"open":5.12982,"high":5.13095,"low":5.12976,"close":5.13029,"volume":252.58999633789062},{"timestamp":1742371500000,"open":5.13029,"high":5.13138,"low":5.12993,"close":5.12993,"volume":200.80999755859375},{"timestamp":1742371560000,"open":5.12993,"high":5.13136,"low":5.12979,"close":5.13054,"volume":199.11000061035156},{"timestamp":1742371620000,"open":5.13093,"high":5.13145,"low":5.13016,"close":5.13054,"volume":167},{"timestamp":1742371680000,"open":5.13064,"high":5.13132,"low":5.13057,"close":5.13075,"volume":156.5399932861328},{"timestamp":1742371740000,"open":5.13075,"high":5.13232,"low":5.13075,"close":5.13181,"volume":184.72999572753906},{"timestamp":1742371800000,"open":5.13213,"high":5.13249,"low":5.13133,"close":5.13221,"volume":164.49000549316406},{"timestamp":1742371860000,"open":5.13203,"high":5.13239,"low":5.1315,"close":5.13203,"volume":214.72999572753906},{"timestamp":1742371920000,"open":5.13214,"high":5.13222,"low":5.13142,"close":5.13197,"volume":177.42999267578125},{"timestamp":1742371980000,"open":5.13194,"high":5.13223,"low":5.1313,"close":5.13161,"volume":187.7899932861328},{"timestamp":1742372040000,"open":5.1316,"high":5.13167,"low":5.13075,"close":5.13098,"volume":139.32000732421875},{"timestamp":1742372100000,"open":5.13104,"high":5.13192,"low":5.13059,"close":5.13155,"volume":146.9499969482422},{"timestamp":1742372160000,"open":5.13155,"high":5.13217,"low":5.13081,"close":5.13215,"volume":115.41999816894531},{"timestamp":1742372220000,"open":5.13219,"high":5.13219,"low":5.13051,"close":5.13086,"volume":165.82000732421875},{"timestamp":1742372280000,"open":5.13082,"high":5.13141,"low":5.13059,"close":5.13098,"volume":124.37999725341797},{"timestamp":1742372340000,"open":5.13105,"high":5.13122,"low":5.13059,"close":5.13083,"volume":91.79000091552734},{"timestamp":1742372400000,"open":5.13112,"high":5.1315,"low":5.13038,"close":5.13057,"volume":125.47000122070312},{"timestamp":1742372460000,"open":5.13064,"high":5.13102,"low":5.13047,"close":5.13054,"volume":96.83999633789062},{"timestamp":1742372520000,"open":5.13075,"high":5.13109,"low":5.12992,"close":5.12992,"volume":136.38999938964844},{"timestamp":1742372580000,"open":5.12992,"high":5.1301,"low":5.12853,"close":5.1286,"volume":143.72000122070312},{"timestamp":1742372640000,"open":5.1286,"high":5.1289,"low":5.12784,"close":5.12835,"volume":156.85000610351562},{"timestamp":1742372700000,"open":5.1284,"high":5.12874,"low":5.128,"close":5.12863,"volume":117.37999725341797},{"timestamp":1742372760000,"open":5.12877,"high":5.12903,"low":5.12807,"close":5.12872,"volume":133.1199951171875},{"timestamp":1742372820000,"open":5.12858,"high":5.12916,"low":5.12849,"close":5.12888,"volume":102.66000366210938},{"timestamp":1742372880000,"open":5.12888,"high":5.12956,"low":5.12888,"close":5.12948,"volume":117.30000305175781},{"timestamp":1742372940000,"open":5.12937,"high":5.12948,"low":5.1287,"close":5.12884,"volume":118.44999694824219},{"timestamp":1742373000000,"open":5.12884,"high":5.12912,"low":5.12778,"close":5.12787,"volume":145.88999938964844},{"timestamp":1742373060000,"open":5.12788,"high":5.12916,"low":5.12738,"close":5.12906,"volume":143.16000366210938},{"timestamp":1742373120000,"open":5.12906,"high":5.13015,"low":5.12906,"close":5.1296,"volume":216.52999877929688},{"timestamp":1742373180000,"open":5.12928,"high":5.13004,"low":5.12914,"close":5.12976,"volume":177.5},{"timestamp":1742373240000,"open":5.1297,"high":5.12992,"low":5.12895,"close":5.12901,"volume":185.6199951171875},{"timestamp":1742373300000,"open":5.12904,"high":5.12961,"low":5.12879,"close":5.12915,"volume":134.3800048828125},{"timestamp":1742373360000,"open":5.12933,"high":5.12958,"low":5.12879,"close":5.12901,"volume":149.49000549316406},{"timestamp":1742373420000,"open":5.12894,"high":5.12922,"low":5.12864,"close":5.12898,"volume":137.49000549316406},{"timestamp":1742373480000,"open":5.12898,"high":5.12937,"low":5.12884,"close":5.12927,"volume":160.4199981689453},{"timestamp":1742373540000,"open":5.12935,"high":5.12997,"low":5.12907,"close":5.12961,"volume":182.3699951171875},{"timestamp":1742373600000,"open":5.12964,"high":5.1301,"low":5.12954,"close":5.12964,"volume":184.39999389648438},{"timestamp":1742373660000,"open":5.12964,"high":5.13052,"low":5.12926,"close":5.13032,"volume":177.25999450683594},{"timestamp":1742373720000,"open":5.13029,"high":5.13061,"low":5.12976,"close":5.13054,"volume":117.45999908447266},{"timestamp":1742373780000,"open":5.13029,"high":5.13097,"low":5.12994,"close":5.12994,"volume":203},{"timestamp":1742373840000,"open":5.12995,"high":5.13015,"low":5.12939,"close":5.12944,"volume":148.33999633789062},{"timestamp":1742373900000,"open":5.12951,"high":5.13001,"low":5.12923,"close":5.12942,"volume":147.3699951171875},{"timestamp":1742373960000,"open":5.12945,"high":5.13026,"low":5.1292,"close":5.12978,"volume":165.83999633789062},{"timestamp":1742374020000,"open":5.12982,"high":5.13059,"low":5.12936,"close":5.13031,"volume":111.9000015258789},{"timestamp":1742374080000,"open":5.13031,"high":5.13066,"low":5.12959,"close":5.12959,"volume":158.08999633789062},{"timestamp":1742374140000,"open":5.1297,"high":5.13039,"low":5.12959,"close":5.13008,"volume":137.91000366210938},{"timestamp":1742374200000,"open":5.12987,"high":5.13057,"low":5.12987,"close":5.13011,"volume":89.72000122070312},{"timestamp":1742374260000,"open":5.13007,"high":5.13089,"low":5.12983,"close":5.13086,"volume":127.63999938964844},{"timestamp":1742374320000,"open":5.13086,"high":5.13086,"low":5.12983,"close":5.13011,"volume":120.06999969482422},{"timestamp":1742374380000,"open":5.13032,"high":5.13037,"low":5.12976,"close":5.12983,"volume":126.88999938964844},{"timestamp":1742374440000,"open":5.12979,"high":5.13012,"low":5.1284,"close":5.12849,"volume":146.5},{"timestamp":1742374500000,"open":5.12842,"high":5.12909,"low":5.12838,"close":5.1287,"volume":155.7899932861328},{"timestamp":1742374560000,"open":5.12849,"high":5.12858,"low":5.12826,"close":5.12846,"volume":118.33999633789062},{"timestamp":1742374620000,"open":5.1285,"high":5.12896,"low":5.12825,"close":5.12889,"volume":137.1699981689453},{"timestamp":1742374680000,"open":5.1289,"high":5.12907,"low":5.12805,"close":5.12844,"volume":185.27000427246094},{"timestamp":1742374740000,"open":5.1285,"high":5.12889,"low":5.12819,"close":5.12843,"volume":171.5399932861328},{"timestamp":1742374800000,"open":5.12843,"high":5.12952,"low":5.12843,"close":5.12918,"volume":238.1699981689453},{"timestamp":1742374860000,"open":5.12908,"high":5.12916,"low":5.12821,"close":5.12881,"volume":192.97999572753906},{"timestamp":1742374920000,"open":5.12888,"high":5.12948,"low":5.12877,"close":5.12909,"volume":194.5800018310547},{"timestamp":1742374980000,"open":5.12923,"high":5.13076,"low":5.12923,"close":5.13076,"volume":179.77999877929688},{"timestamp":1742375040000,"open":5.13069,"high":5.13115,"low":5.13058,"close":5.13077,"volume":264.4700012207031},{"timestamp":1742375100000,"open":5.13102,"high":5.13146,"low":5.13083,"close":5.13097,"volume":123.91000366210938},{"timestamp":1742375160000,"open":5.13107,"high":5.13118,"low":5.13065,"close":5.1309,"volume":165.25999450683594},{"timestamp":1742375220000,"open":5.1309,"high":5.1309,"low":5.12991,"close":5.13002,"volume":105.18000030517578},{"timestamp":1742375280000,"open":5.12998,"high":5.13009,"low":5.12924,"close":5.12991,"volume":153.8000030517578},{"timestamp":1742375340000,"open":5.13012,"high":5.13026,"low":5.1297,"close":5.12998,"volume":83.66000366210938},{"timestamp":1742375400000,"open":5.13006,"high":5.13012,"low":5.12967,"close":5.13012,"volume":76.08999633789062},{"timestamp":1742375460000,"open":5.13012,"high":5.13044,"low":5.12921,"close":5.12928,"volume":93.06999969482422},{"timestamp":1742375520000,"open":5.12927,"high":5.13009,"low":5.12917,"close":5.12987,"volume":135.77000427246094},{"timestamp":1742375580000,"open":5.12983,"high":5.13098,"low":5.12983,"close":5.1309,"volume":170.25999450683594},{"timestamp":1742375640000,"open":5.13062,"high":5.13126,"low":5.13052,"close":5.13121,"volume":160.42999267578125},{"timestamp":1742375700000,"open":5.13132,"high":5.13142,"low":5.13065,"close":5.13072,"volume":172.6300048828125},{"timestamp":1742375760000,"open":5.13083,"high":5.13153,"low":5.13083,"close":5.1315,"volume":79.88999938964844},{"timestamp":1742375820000,"open":5.1315,"high":5.1316,"low":5.13026,"close":5.1309,"volume":124.18000030517578},{"timestamp":1742375880000,"open":5.131,"high":5.1322,"low":5.13093,"close":5.13161,"volume":135.1999969482422},{"timestamp":1742375940000,"open":5.13157,"high":5.13215,"low":5.13157,"close":5.13182,"volume":141.69000244140625},{"timestamp":1742376000000,"open":5.13186,"high":5.13228,"low":5.13179,"close":5.13193,"volume":131.67999267578125},{"timestamp":1742376060000,"open":5.13193,"high":5.13193,"low":5.13078,"close":5.13105,"volume":178.88999938964844},{"timestamp":1742376120000,"open":5.13102,"high":5.13151,"low":5.13059,"close":5.13151,"volume":112.01000213623047},{"timestamp":1742376180000,"open":5.13148,"high":5.13148,"low":5.13052,"close":5.13091,"volume":133.0399932861328},{"timestamp":1742376240000,"open":5.13081,"high":5.13091,"low":5.13006,"close":5.13045,"volume":80.43000030517578},{"timestamp":1742376300000,"open":5.13042,"high":5.1309,"low":5.13035,"close":5.13087,"volume":101.02999877929688},{"timestamp":1742376360000,"open":5.13098,"high":5.13098,"low":5.12996,"close":5.12996,"volume":102.31999969482422},{"timestamp":1742376420000,"open":5.1301,"high":5.13084,"low":5.13003,"close":5.13074,"volume":79.05999755859375},{"timestamp":1742376480000,"open":5.13084,"high":5.13099,"low":5.13041,"close":5.13098,"volume":91.3499984741211},{"timestamp":1742376540000,"open":5.13099,"high":5.13106,"low":5.13031,"close":5.13041,"volume":80.66999816894531},{"timestamp":1742376600000,"open":5.13059,"high":5.13062,"low":5.12988,"close":5.12995,"volume":103.58000183105469},{"timestamp":1742376660000,"open":5.12999,"high":5.13003,"low":5.12945,"close":5.12945,"volume":97.66999816894531},{"timestamp":1742376720000,"open":5.12935,"high":5.12945,"low":5.12822,"close":5.12824,"volume":160.25},{"timestamp":1742376780000,"open":5.12821,"high":5.12903,"low":5.12814,"close":5.12903,"volume":130.08999633789062},{"timestamp":1742376840000,"open":5.12896,"high":5.12921,"low":5.12889,"close":5.12909,"volume":115.37999725341797},{"timestamp":1742376900000,"open":5.12925,"high":5.13067,"low":5.12919,"close":5.13052,"volume":110.94000244140625},{"timestamp":1742376960000,"open":5.13038,"high":5.13069,"low":5.12949,"close":5.12949,"volume":122.30000305175781},{"timestamp":1742377020000,"open":5.12946,"high":5.12981,"low":5.12928,"close":5.12928,"volume":109.37999725341797},{"timestamp":1742377080000,"open":5.12942,"high":5.13032,"low":5.12921,"close":5.13019,"volume":122.22000122070312},{"timestamp":1742377140000,"open":5.13019,"high":5.13035,"low":5.12967,"close":5.12967,"volume":79.1500015258789},{"timestamp":1742377200000,"open":5.12949,"high":5.13013,"low":5.12939,"close":5.12964,"volume":91.69000244140625},{"timestamp":1742377260000,"open":5.12967,"high":5.13024,"low":5.12918,"close":5.12989,"volume":138.64999389648438},{"timestamp":1742377320000,"open":5.12989,"high":5.13063,"low":5.12964,"close":5.13055,"volume":110.19999694824219},{"timestamp":1742377380000,"open":5.13052,"high":5.13101,"low":5.13043,"close":5.13077,"volume":89.45999908447266},{"timestamp":1742377440000,"open":5.13077,"high":5.13137,"low":5.13077,"close":5.13132,"volume":90.55000305175781},{"timestamp":1742377500000,"open":5.13139,"high":5.13178,"low":5.13108,"close":5.13157,"volume":88.13999938964844},{"timestamp":1742377560000,"open":5.13147,"high":5.13164,"low":5.13112,"close":5.13146,"volume":106.25},{"timestamp":1742377620000,"open":5.1314,"high":5.13161,"low":5.13125,"close":5.13157,"volume":77.29000091552734},{"timestamp":1742377680000,"open":5.13154,"high":5.13161,"low":5.13086,"close":5.13122,"volume":127.69000244140625},{"timestamp":1742377740000,"open":5.13122,"high":5.13122,"low":5.13021,"close":5.13038,"volume":201.91000366210938},{"timestamp":1742377800000,"open":5.13059,"high":5.13063,"low":5.1298,"close":5.12999,"volume":151.41000366210938},{"timestamp":1742377860000,"open":5.13006,"high":5.1307,"low":5.12954,"close":5.12954,"volume":170.27999877929688},{"timestamp":1742377920000,"open":5.1295,"high":5.12969,"low":5.12866,"close":5.12869,"volume":133.75999450683594},{"timestamp":1742377980000,"open":5.12872,"high":5.12942,"low":5.12827,"close":5.12914,"volume":194.17999267578125},{"timestamp":1742378040000,"open":5.12887,"high":5.13062,"low":5.12887,"close":5.13062,"volume":168.27999877929688},{"timestamp":1742378100000,"open":5.13063,"high":5.13119,"low":5.12974,"close":5.1308,"volume":245.36000061035156},{"timestamp":1742378160000,"open":5.1308,"high":5.13102,"low":5.12975,"close":5.12975,"volume":162.4600067138672},{"timestamp":1742378220000,"open":5.12965,"high":5.1309,"low":5.12936,"close":5.13056,"volume":127.02999877929688},{"timestamp":1742378280000,"open":5.13073,"high":5.13154,"low":5.13073,"close":5.13108,"volume":176.00999450683594},{"timestamp":1742378340000,"open":5.13111,"high":5.13148,"low":5.13086,"close":5.1309,"volume":145.52999877929688},{"timestamp":1742378400000,"open":5.1309,"high":5.13129,"low":5.13047,"close":5.13112,"volume":130.07000732421875},{"timestamp":1742378460000,"open":5.13121,"high":5.13196,"low":5.13097,"close":5.13176,"volume":119.25},{"timestamp":1742378520000,"open":5.13177,"high":5.13181,"low":5.13066,"close":5.13066,"volume":85.16000366210938},{"timestamp":1742378580000,"open":5.13076,"high":5.13154,"low":5.13069,"close":5.13134,"volume":115.08999633789062},{"timestamp":1742378640000,"open":5.13126,"high":5.13196,"low":5.13126,"close":5.13157,"volume":118.87000274658203},{"timestamp":1742378700000,"open":5.13143,"high":5.13172,"low":5.13122,"close":5.13145,"volume":139.50999450683594},{"timestamp":1742378760000,"open":5.13154,"high":5.13193,"low":5.1313,"close":5.13186,"volume":183.8300018310547},{"timestamp":1742378820000,"open":5.13186,"high":5.13193,"low":5.13105,"close":5.13133,"volume":136.3300018310547},{"timestamp":1742378880000,"open":5.1313,"high":5.13173,"low":5.13091,"close":5.1316,"volume":91.80999755859375},{"timestamp":1742378940000,"open":5.13166,"high":5.13186,"low":5.1313,"close":5.13159,"volume":105.1500015258789},{"timestamp":1742379000000,"open":5.13163,"high":5.13219,"low":5.1316,"close":5.13184,"volume":134.8300018310547},{"timestamp":1742379060000,"open":5.13183,"high":5.13222,"low":5.13168,"close":5.132,"volume":101.9000015258789},{"timestamp":1742379120000,"open":5.13217,"high":5.13217,"low":5.13099,"close":5.13111,"volume":137.58999633789062},{"timestamp":1742379180000,"open":5.13115,"high":5.13184,"low":5.13106,"close":5.13162,"volume":143.36000061035156},{"timestamp":1742379240000,"open":5.13151,"high":5.1322,"low":5.13098,"close":5.13212,"volume":139.22000122070312},{"timestamp":1742379300000,"open":5.13215,"high":5.13282,"low":5.13195,"close":5.13282,"volume":132.58999633789062},{"timestamp":1742379360000,"open":5.13272,"high":5.13303,"low":5.13265,"close":5.13281,"volume":96.5199966430664},{"timestamp":1742379420000,"open":5.13293,"high":5.13306,"low":5.13268,"close":5.13275,"volume":74.69000244140625},{"timestamp":1742379480000,"open":5.13281,"high":5.13338,"low":5.13253,"close":5.13299,"volume":103.88999938964844},{"timestamp":1742379540000,"open":5.13292,"high":5.13324,"low":5.13281,"close":5.13313,"volume":73.26000213623047},{"timestamp":1742379600000,"open":5.13317,"high":5.13324,"low":5.13275,"close":5.13278,"volume":62.470001220703125},{"timestamp":1742379660000,"open":5.13278,"high":5.13296,"low":5.13132,"close":5.13132,"volume":137.10000610351562},{"timestamp":1742379720000,"open":5.13132,"high":5.13206,"low":5.13132,"close":5.13169,"volume":135.52999877929688},{"timestamp":1742379780000,"open":5.13162,"high":5.13178,"low":5.13094,"close":5.13146,"volume":138.10000610351562},{"timestamp":1742379840000,"open":5.13175,"high":5.13175,"low":5.13099,"close":5.13156,"volume":116.12000274658203},{"timestamp":1742379900000,"open":5.13173,"high":5.13237,"low":5.13152,"close":5.13159,"volume":106.55999755859375},{"timestamp":1742379960000,"open":5.1317,"high":5.13184,"low":5.13099,"close":5.13134,"volume":93.69999694824219},{"timestamp":1742380020000,"open":5.13138,"high":5.13156,"low":5.13121,"close":5.13145,"volume":94.30000305175781},{"timestamp":1742380080000,"open":5.13145,"high":5.13179,"low":5.13125,"close":5.1314,"volume":114.6500015258789},{"timestamp":1742380140000,"open":5.13151,"high":5.13192,"low":5.13132,"close":5.13141,"volume":74.93000030517578},{"timestamp":1742380200000,"open":5.13157,"high":5.13274,"low":5.13153,"close":5.13177,"volume":113.4800033569336},{"timestamp":1742380260000,"open":5.13199,"high":5.13255,"low":5.13191,"close":5.13208,"volume":97.41999816894531},{"timestamp":1742380320000,"open":5.13212,"high":5.13311,"low":5.13152,"close":5.1318,"volume":154.75},{"timestamp":1742380380000,"open":5.13173,"high":5.13252,"low":5.13163,"close":5.1324,"volume":115.9800033569336},{"timestamp":1742380440000,"open":5.13251,"high":5.13328,"low":5.13222,"close":5.13244,"volume":122.79000091552734},{"timestamp":1742380500000,"open":5.13255,"high":5.13364,"low":5.1324,"close":5.13353,"volume":90.44000244140625},{"timestamp":1742380560000,"open":5.1335,"high":5.1339,"low":5.13335,"close":5.13385,"volume":56.099998474121094},{"timestamp":1742380620000,"open":5.13385,"high":5.13445,"low":5.13374,"close":5.13438,"volume":72.97000122070312},{"timestamp":1742380680000,"open":5.13438,"high":5.13477,"low":5.13424,"close":5.13464,"volume":115.66000366210938},{"timestamp":1742380740000,"open":5.13471,"high":5.13511,"low":5.13442,"close":5.13481,"volume":101.9800033569336},{"timestamp":1742380800000,"open":5.13471,"high":5.13534,"low":5.13471,"close":5.13526,"volume":81.88999938964844},{"timestamp":1742380860000,"open":5.13516,"high":5.13537,"low":5.13491,"close":5.13502,"volume":51.95000076293945},{"timestamp":1742380920000,"open":5.13516,"high":5.13516,"low":5.13418,"close":5.13435,"volume":106.08999633789062},{"timestamp":1742380980000,"open":5.13436,"high":5.13472,"low":5.13415,"close":5.13429,"volume":113.06999969482422},{"timestamp":1742381040000,"open":5.13432,"high":5.13482,"low":5.13365,"close":5.13383,"volume":93.91000366210938},{"timestamp":1742381100000,"open":5.13362,"high":5.13379,"low":5.13238,"close":5.13288,"volume":128.9499969482422},{"timestamp":1742381160000,"open":5.13295,"high":5.13312,"low":5.13266,"close":5.13312,"volume":85.86000061035156},{"timestamp":1742381220000,"open":5.13305,"high":5.13309,"low":5.13208,"close":5.13222,"volume":83.04000091552734},{"timestamp":1742381280000,"open":5.13227,"high":5.13258,"low":5.13147,"close":5.13153,"volume":110.63999938964844},{"timestamp":1742381340000,"open":5.1316,"high":5.13167,"low":5.13047,"close":5.13064,"volume":119.79000091552734},{"timestamp":1742381400000,"open":5.13064,"high":5.13096,"low":5.13019,"close":5.13096,"volume":133.4600067138672},{"timestamp":1742381460000,"open":5.13095,"high":5.13099,"low":5.12994,"close":5.1307,"volume":145.0500030517578},{"timestamp":1742381520000,"open":5.13059,"high":5.13062,"low":5.13011,"close":5.13059,"volume":89.7300033569336},{"timestamp":1742381580000,"open":5.13063,"high":5.13103,"low":5.13036,"close":5.131,"volume":93.47000122070312},{"timestamp":1742381640000,"open":5.13078,"high":5.13104,"low":5.13047,"close":5.13104,"volume":75.77999877929688},{"timestamp":1742381700000,"open":5.13103,"high":5.13129,"low":5.13047,"close":5.13071,"volume":126.02999877929688},{"timestamp":1742381760000,"open":5.13068,"high":5.13096,"low":5.13043,"close":5.13064,"volume":90.8499984741211},{"timestamp":1742381820000,"open":5.13061,"high":5.131,"low":5.13061,"close":5.13085,"volume":63.029998779296875},{"timestamp":1742381880000,"open":5.13086,"high":5.13131,"low":5.13071,"close":5.13124,"volume":89.41999816894531},{"timestamp":1742381940000,"open":5.13131,"high":5.13134,"low":5.13064,"close":5.13087,"volume":93.77999877929688},{"timestamp":1742382000000,"open":5.13097,"high":5.13103,"low":5.13034,"close":5.13038,"volume":82.75},{"timestamp":1742382060000,"open":5.13048,"high":5.13055,"low":5.13003,"close":5.13008,"volume":88.18000030517578},{"timestamp":1742382120000,"open":5.13045,"high":5.13091,"low":5.13017,"close":5.13091,"volume":135.99000549316406},{"timestamp":1742382180000,"open":5.13081,"high":5.13106,"low":5.13067,"close":5.13074,"volume":132.42999267578125},{"timestamp":1742382240000,"open":5.1307,"high":5.13117,"low":5.13063,"close":5.13104,"volume":105.45999908447266},{"timestamp":1742382300000,"open":5.13103,"high":5.1313,"low":5.13068,"close":5.13098,"volume":95.30999755859375},{"timestamp":1742382360000,"open":5.13098,"high":5.13197,"low":5.13095,"close":5.1316,"volume":110.51000213623047},{"timestamp":1742382420000,"open":5.1316,"high":5.13202,"low":5.13132,"close":5.13176,"volume":129.75999450683594},{"timestamp":1742382480000,"open":5.13179,"high":5.1325,"low":5.13151,"close":5.13246,"volume":108.04000091552734},{"timestamp":1742382540000,"open":5.13235,"high":5.13271,"low":5.13211,"close":5.13235,"volume":130.36000061035156},{"timestamp":1742382600000,"open":5.13231,"high":5.13274,"low":5.13228,"close":5.13245,"volume":92.27999877929688},{"timestamp":1742382660000,"open":5.1327,"high":5.13274,"low":5.13115,"close":5.13153,"volume":121.72000122070312},{"timestamp":1742382720000,"open":5.1315,"high":5.13196,"low":5.1315,"close":5.13192,"volume":64.55999755859375},{"timestamp":1742382780000,"open":5.13189,"high":5.13238,"low":5.13147,"close":5.13161,"volume":111.5},{"timestamp":1742382840000,"open":5.13168,"high":5.13215,"low":5.13137,"close":5.13201,"volume":106.94999694824219},{"timestamp":1742382900000,"open":5.13176,"high":5.13239,"low":5.13155,"close":5.13228,"volume":51.95000076293945},{"timestamp":1742382960000,"open":5.13236,"high":5.13272,"low":5.13204,"close":5.13243,"volume":141},{"timestamp":1742383020000,"open":5.13236,"high":5.13253,"low":5.13203,"close":5.13217,"volume":85.69000244140625},{"timestamp":1742383080000,"open":5.13218,"high":5.13232,"low":5.13133,"close":5.13154,"volume":93.47000122070312},{"timestamp":1742383140000,"open":5.13155,"high":5.13239,"low":5.13148,"close":5.13239,"volume":104.9800033569336},{"timestamp":1742383200000,"open":5.13254,"high":5.13268,"low":5.13193,"close":5.1324,"volume":89.08000183105469},{"timestamp":1742383260000,"open":5.13236,"high":5.13242,"low":5.13207,"close":5.13229,"volume":71.08000183105469},{"timestamp":1742383320000,"open":5.13232,"high":5.13253,"low":5.13193,"close":5.13236,"volume":82.0999984741211},{"timestamp":1742383380000,"open":5.13222,"high":5.13222,"low":5.13116,"close":5.13144,"volume":114.18000030517578},{"timestamp":1742383440000,"open":5.13133,"high":5.1319,"low":5.1313,"close":5.13162,"volume":135.6300048828125},{"timestamp":1742383500000,"open":5.13183,"high":5.13186,"low":5.13105,"close":5.13138,"volume":100.25},{"timestamp":1742383560000,"open":5.1314,"high":5.13179,"low":5.13117,"close":5.1314,"volume":92.16999816894531},{"timestamp":1742383620000,"open":5.13155,"high":5.13162,"low":5.13099,"close":5.13137,"volume":98.11000061035156},{"timestamp":1742383680000,"open":5.1314,"high":5.1315,"low":5.13091,"close":5.13134,"volume":117.66000366210938},{"timestamp":1742383740000,"open":5.13133,"high":5.13165,"low":5.13102,"close":5.13155,"volume":86.69000244140625},{"timestamp":1742383800000,"open":5.13158,"high":5.13197,"low":5.13147,"close":5.13179,"volume":68.75},{"timestamp":1742383860000,"open":5.13176,"high":5.13197,"low":5.13158,"close":5.13197,"volume":60.4900016784668},{"timestamp":1742383920000,"open":5.132,"high":5.13222,"low":5.13119,"close":5.13137,"volume":80.68000030517578},{"timestamp":1742383980000,"open":5.13133,"high":5.13158,"low":5.13109,"close":5.13116,"volume":94.68000030517578},{"timestamp":1742384040000,"open":5.13131,"high":5.13138,"low":5.13035,"close":5.13056,"volume":120.95999908447266},{"timestamp":1742384100000,"open":5.13056,"high":5.13073,"low":5.12968,"close":5.12968,"volume":116.2300033569336},{"timestamp":1742384160000,"open":5.1297,"high":5.13029,"low":5.12949,"close":5.13016,"volume":133.9199981689453},{"timestamp":1742384220000,"open":5.13013,"high":5.13013,"low":5.12946,"close":5.12977,"volume":109.36000061035156},{"timestamp":1742384280000,"open":5.12978,"high":5.13012,"low":5.12907,"close":5.12921,"volume":104.66000366210938},{"timestamp":1742384340000,"open":5.12932,"high":5.13088,"low":5.129,"close":5.13083,"volume":122.0999984741211},{"timestamp":1742384400000,"open":5.13087,"high":5.13143,"low":5.1302,"close":5.13143,"volume":116.52999877929688},{"timestamp":1742384460000,"open":5.13129,"high":5.13136,"low":5.13028,"close":5.13044,"volume":98.08999633789062},{"timestamp":1742384520000,"open":5.13076,"high":5.13145,"low":5.13048,"close":5.13102,"volume":90.38999938964844},{"timestamp":1742384580000,"open":5.13073,"high":5.13095,"low":5.13001,"close":5.13005,"volume":110.25},{"timestamp":1742384640000,"open":5.13005,"high":5.13043,"low":5.12944,"close":5.12959,"volume":117.31999969482422},{"timestamp":1742384700000,"open":5.12955,"high":5.12991,"low":5.12917,"close":5.12928,"volume":96.19000244140625},{"timestamp":1742384760000,"open":5.12953,"high":5.12974,"low":5.1291,"close":5.12974,"volume":105.80999755859375},{"timestamp":1742384820000,"open":5.12981,"high":5.13009,"low":5.1296,"close":5.13006,"volume":63.40999984741211},{"timestamp":1742384880000,"open":5.12995,"high":5.13034,"low":5.12995,"close":5.13034,"volume":35.40999984741211},{"timestamp":1742384940000,"open":5.13006,"high":5.13027,"low":5.12999,"close":5.1301,"volume":83.11000061035156},{"timestamp":1742385000000,"open":5.1301,"high":5.13031,"low":5.12974,"close":5.1303,"volume":130.64999389648438},{"timestamp":1742385060000,"open":5.13055,"high":5.13068,"low":5.1301,"close":5.13056,"volume":108.94000244140625},{"timestamp":1742385120000,"open":5.13063,"high":5.13077,"low":5.12979,"close":5.12996,"volume":109.93000030517578},{"timestamp":1742385180000,"open":5.12996,"high":5.13057,"low":5.1299,"close":5.13024,"volume":152.4499969482422},{"timestamp":1742385240000,"open":5.13021,"high":5.13085,"low":5.13,"close":5.13061,"volume":118.83999633789062},{"timestamp":1742385300000,"open":5.13036,"high":5.13046,"low":5.12961,"close":5.12964,"volume":140.85000610351562},{"timestamp":1742385360000,"open":5.12968,"high":5.13081,"low":5.12888,"close":5.12984,"volume":302.5},{"timestamp":1742385420000,"open":5.12977,"high":5.13047,"low":5.12877,"close":5.12901,"volume":212.72999572753906},{"timestamp":1742385480000,"open":5.12901,"high":5.12974,"low":5.12894,"close":5.12911,"volume":147.3699951171875},{"timestamp":1742385540000,"open":5.12914,"high":5.1298,"low":5.12911,"close":5.12936,"volume":120.11000061035156},{"timestamp":1742385600000,"open":5.12924,"high":5.12957,"low":5.12861,"close":5.12882,"volume":134.55999755859375},{"timestamp":1742385660000,"open":5.12889,"high":5.12908,"low":5.12798,"close":5.12866,"volume":179.5800018310547},{"timestamp":1742385720000,"open":5.12871,"high":5.12891,"low":5.12782,"close":5.128,"volume":133.24000549316406},{"timestamp":1742385780000,"open":5.12814,"high":5.12839,"low":5.12791,"close":5.12806,"volume":101.70999908447266},{"timestamp":1742385840000,"open":5.12791,"high":5.12812,"low":5.12703,"close":5.12714,"volume":119.36000061035156},{"timestamp":1742385900000,"open":5.12706,"high":5.12749,"low":5.12636,"close":5.12636,"volume":117.61000061035156},{"timestamp":1742385960000,"open":5.12643,"high":5.1265,"low":5.12616,"close":5.1263,"volume":99.16000366210938},{"timestamp":1742386020000,"open":5.12626,"high":5.12675,"low":5.12626,"close":5.12661,"volume":96.69999694824219},{"timestamp":1742386080000,"open":5.12668,"high":5.12678,"low":5.12601,"close":5.12615,"volume":108.44000244140625},{"timestamp":1742386140000,"open":5.12602,"high":5.12732,"low":5.12602,"close":5.12732,"volume":142.19000244140625},{"timestamp":1742386200000,"open":5.12732,"high":5.12811,"low":5.12721,"close":5.12769,"volume":142.27999877929688},{"timestamp":1742386260000,"open":5.12771,"high":5.12789,"low":5.1271,"close":5.12749,"volume":146.3300018310547},{"timestamp":1742386320000,"open":5.12753,"high":5.12768,"low":5.12682,"close":5.12699,"volume":132.5},{"timestamp":1742386380000,"open":5.12707,"high":5.12787,"low":5.12692,"close":5.1278,"volume":165.17999267578125},{"timestamp":1742386440000,"open":5.12766,"high":5.12773,"low":5.12717,"close":5.12766,"volume":96.33000183105469},{"timestamp":1742386500000,"open":5.12769,"high":5.12795,"low":5.1273,"close":5.12769,"volume":112.77999877929688},{"timestamp":1742386560000,"open":5.12773,"high":5.12787,"low":5.12747,"close":5.12772,"volume":134.41000366210938},{"timestamp":1742386620000,"open":5.12776,"high":5.12798,"low":5.12752,"close":5.12792,"volume":109.41000366210938},{"timestamp":1742386680000,"open":5.12791,"high":5.12807,"low":5.12768,"close":5.1279,"volume":100.77999877929688},{"timestamp":1742386740000,"open":5.12818,"high":5.12829,"low":5.1273,"close":5.12754,"volume":129.27000427246094},{"timestamp":1742386800000,"open":5.12751,"high":5.1279,"low":5.12709,"close":5.12737,"volume":150.0399932861328},{"timestamp":1742386860000,"open":5.12734,"high":5.12824,"low":5.12734,"close":5.12789,"volume":158.85000610351562},{"timestamp":1742386920000,"open":5.12797,"high":5.12817,"low":5.12772,"close":5.12796,"volume":113.25},{"timestamp":1742386980000,"open":5.12803,"high":5.12825,"low":5.12778,"close":5.12801,"volume":127.04000091552734},{"timestamp":1742387040000,"open":5.12805,"high":5.12903,"low":5.12785,"close":5.12896,"volume":128.74000549316406},{"timestamp":1742387100000,"open":5.12903,"high":5.1302,"low":5.12903,"close":5.13002,"volume":148.3800048828125},{"timestamp":1742387160000,"open":5.12997,"high":5.13017,"low":5.1285,"close":5.12993,"volume":191.5800018310547},{"timestamp":1742387220000,"open":5.12995,"high":5.13004,"low":5.12898,"close":5.12941,"volume":186.88999938964844},{"timestamp":1742387280000,"open":5.12958,"high":5.13047,"low":5.12951,"close":5.13046,"volume":170.47999572753906},{"timestamp":1742387340000,"open":5.13046,"high":5.1305,"low":5.13001,"close":5.13038,"volume":87.91999816894531},{"timestamp":1742387400000,"open":5.13027,"high":5.13086,"low":5.1301,"close":5.13086,"volume":110.88999938964844},{"timestamp":1742387460000,"open":5.13094,"high":5.13119,"low":5.13068,"close":5.13104,"volume":143.77000427246094},{"timestamp":1742387520000,"open":5.13101,"high":5.13142,"low":5.13086,"close":5.13103,"volume":124.29000091552734},{"timestamp":1742387580000,"open":5.13106,"high":5.13113,"low":5.13053,"close":5.13056,"volume":115.5999984741211},{"timestamp":1742387640000,"open":5.13067,"high":5.13078,"low":5.13011,"close":5.13017,"volume":107.30000305175781},{"timestamp":1742387700000,"open":5.13022,"high":5.13044,"low":5.12903,"close":5.12967,"volume":141.49000549316406},{"timestamp":1742387760000,"open":5.1297,"high":5.12996,"low":5.12953,"close":5.12977,"volume":109.58000183105469},{"timestamp":1742387820000,"open":5.12977,"high":5.12982,"low":5.12919,"close":5.12955,"volume":190.60000610351562},{"timestamp":1742387880000,"open":5.12966,"high":5.13046,"low":5.12919,"close":5.13027,"volume":93.61000061035156},{"timestamp":1742387940000,"open":5.13027,"high":5.13055,"low":5.12972,"close":5.12975,"volume":97.88999938964844},{"timestamp":1742388000000,"open":5.12989,"high":5.12989,"low":5.12804,"close":5.12811,"volume":162.6999969482422},{"timestamp":1742388060000,"open":5.12812,"high":5.12951,"low":5.12797,"close":5.12866,"volume":191.8300018310547},{"timestamp":1742388120000,"open":5.12869,"high":5.12898,"low":5.12825,"close":5.12864,"volume":159.50999450683594},{"timestamp":1742388180000,"open":5.1286,"high":5.12914,"low":5.12839,"close":5.12862,"volume":153.74000549316406},{"timestamp":1742388240000,"open":5.12862,"high":5.12908,"low":5.12856,"close":5.12863,"volume":100.94000244140625},{"timestamp":1742388300000,"open":5.1286,"high":5.12884,"low":5.12849,"close":5.12856,"volume":106.72000122070312},{"timestamp":1742388360000,"open":5.12852,"high":5.12945,"low":5.12843,"close":5.1292,"volume":102.6500015258789},{"timestamp":1742388420000,"open":5.12913,"high":5.12926,"low":5.12856,"close":5.12876,"volume":108.12000274658203},{"timestamp":1742388480000,"open":5.12862,"high":5.12898,"low":5.12834,"close":5.12852,"volume":115.45999908447266},{"timestamp":1742388540000,"open":5.12855,"high":5.12912,"low":5.12831,"close":5.12898,"volume":173.30999755859375},{"timestamp":1742388600000,"open":5.12898,"high":5.12941,"low":5.12831,"close":5.12874,"volume":164.66000366210938},{"timestamp":1742388660000,"open":5.12877,"high":5.12941,"low":5.1286,"close":5.12941,"volume":155.02000427246094},{"timestamp":1742388720000,"open":5.12927,"high":5.12978,"low":5.12903,"close":5.12972,"volume":117.27999877929688},{"timestamp":1742388780000,"open":5.1296,"high":5.12998,"low":5.12949,"close":5.12977,"volume":135.00999450683594},{"timestamp":1742388840000,"open":5.1298,"high":5.12988,"low":5.12946,"close":5.12956,"volume":85.48999786376953},{"timestamp":1742388900000,"open":5.1297,"high":5.13113,"low":5.12963,"close":5.13069,"volume":197.47999572753906},{"timestamp":1742388960000,"open":5.13069,"high":5.13191,"low":5.13052,"close":5.13184,"volume":187},{"timestamp":1742389020000,"open":5.13181,"high":5.13216,"low":5.13154,"close":5.13197,"volume":167.47000122070312},{"timestamp":1742389080000,"open":5.132,"high":5.13239,"low":5.13176,"close":5.13189,"volume":191.58999633789062},{"timestamp":1742389140000,"open":5.13186,"high":5.13246,"low":5.13179,"close":5.1319,"volume":193.4199981689453},{"timestamp":1742389200000,"open":5.13229,"high":5.13257,"low":5.13193,"close":5.13218,"volume":126.43000030517578},{"timestamp":1742389260000,"open":5.13215,"high":5.13215,"low":5.13103,"close":5.13116,"volume":141.36000061035156},{"timestamp":1742389320000,"open":5.13126,"high":5.13176,"low":5.13126,"close":5.13165,"volume":90.70999908447266},{"timestamp":1742389380000,"open":5.13165,"high":5.13193,"low":5.13123,"close":5.13193,"volume":108.43000030517578},{"timestamp":1742389440000,"open":5.13193,"high":5.13201,"low":5.13152,"close":5.13177,"volume":80.47000122070312},{"timestamp":1742389500000,"open":5.13184,"high":5.13188,"low":5.13085,"close":5.13086,"volume":91.33999633789062},{"timestamp":1742389560000,"open":5.13088,"high":5.13148,"low":5.13085,"close":5.13141,"volume":137.69000244140625},{"timestamp":1742389620000,"open":5.13138,"high":5.13183,"low":5.13123,"close":5.13169,"volume":101.55999755859375},{"timestamp":1742389680000,"open":5.13169,"high":5.13312,"low":5.13155,"close":5.13312,"volume":128.72999572753906},{"timestamp":1742389740000,"open":5.13292,"high":5.13386,"low":5.13285,"close":5.13354,"volume":155.0500030517578},{"timestamp":1742389800000,"open":5.13355,"high":5.13355,"low":5.13234,"close":5.13245,"volume":114.22000122070312},{"timestamp":1742389860000,"open":5.13246,"high":5.13246,"low":5.13182,"close":5.13204,"volume":126.18000030517578},{"timestamp":1742389920000,"open":5.13204,"high":5.13257,"low":5.1318,"close":5.13257,"volume":118.7300033569336},{"timestamp":1742389980000,"open":5.13252,"high":5.1328,"low":5.13234,"close":5.13257,"volume":105.0999984741211},{"timestamp":1742390040000,"open":5.13282,"high":5.133,"low":5.13234,"close":5.13234,"volume":97.08000183105469},{"timestamp":1742390100000,"open":5.13232,"high":5.13271,"low":5.13225,"close":5.13243,"volume":101.33000183105469},{"timestamp":1742390160000,"open":5.13243,"high":5.1325,"low":5.13172,"close":5.13181,"volume":118.7699966430664},{"timestamp":1742390220000,"open":5.13181,"high":5.132,"low":5.13159,"close":5.132,"volume":142.66000366210938},{"timestamp":1742390280000,"open":5.13188,"high":5.13245,"low":5.13183,"close":5.13187,"volume":105.45999908447266},{"timestamp":1742390340000,"open":5.1319,"high":5.13264,"low":5.1319,"close":5.13254,"volume":108.30999755859375},{"timestamp":1742390400000,"open":5.13232,"high":5.13327,"low":5.13218,"close":5.13306,"volume":124.91000366210938},{"timestamp":1742390460000,"open":5.13302,"high":5.1338,"low":5.13295,"close":5.1337,"volume":150.19000244140625},{"timestamp":1742390520000,"open":5.13359,"high":5.13373,"low":5.13298,"close":5.13333,"volume":150.3800048828125},{"timestamp":1742390580000,"open":5.13323,"high":5.13323,"low":5.13235,"close":5.13284,"volume":166.83999633789062},{"timestamp":1742390640000,"open":5.13269,"high":5.1328,"low":5.13234,"close":5.13248,"volume":79.44999694824219},{"timestamp":1742390700000,"open":5.13248,"high":5.1327,"low":5.13196,"close":5.13218,"volume":107.16999816894531},{"timestamp":1742390760000,"open":5.13203,"high":5.13223,"low":5.1311,"close":5.13135,"volume":132.66000366210938},{"timestamp":1742390820000,"open":5.13146,"high":5.13181,"low":5.13143,"close":5.13163,"volume":96.5},{"timestamp":1742390880000,"open":5.13173,"high":5.1321,"low":5.13155,"close":5.1321,"volume":83.87999725341797},{"timestamp":1742390940000,"open":5.13223,"high":5.13261,"low":5.13187,"close":5.13244,"volume":107.58999633789062},{"timestamp":1742391000000,"open":5.13251,"high":5.13277,"low":5.1319,"close":5.13201,"volume":131.5399932861328},{"timestamp":1742391060000,"open":5.13204,"high":5.13262,"low":5.13146,"close":5.13178,"volume":200.39999389648438},{"timestamp":1742391120000,"open":5.13167,"high":5.13175,"low":5.13139,"close":5.13156,"volume":156.32000732421875},{"timestamp":1742391180000,"open":5.1316,"high":5.13165,"low":5.13081,"close":5.13116,"volume":177.64999389648438},{"timestamp":1742391240000,"open":5.13113,"high":5.13144,"low":5.13088,"close":5.13095,"volume":155.9600067138672},{"timestamp":1742391300000,"open":5.13099,"high":5.13132,"low":5.13079,"close":5.13106,"volume":128.27000427246094},{"timestamp":1742391360000,"open":5.13118,"high":5.13161,"low":5.13103,"close":5.13154,"volume":140.19000244140625},{"timestamp":1742391420000,"open":5.13154,"high":5.13162,"low":5.13116,"close":5.13147,"volume":120.18000030517578},{"timestamp":1742391480000,"open":5.1315,"high":5.13207,"low":5.13147,"close":5.1319,"volume":136.1300048828125},{"timestamp":1742391540000,"open":5.13204,"high":5.13219,"low":5.13151,"close":5.13154,"volume":90.2699966430664},{"timestamp":1742391600000,"open":5.13176,"high":5.13176,"low":5.13057,"close":5.13086,"volume":120.2300033569336},{"timestamp":1742391660000,"open":5.13086,"high":5.13086,"low":5.12974,"close":5.13048,"volume":179.97000122070312},{"timestamp":1742391720000,"open":5.13042,"high":5.13133,"low":5.13002,"close":5.13091,"volume":202.14999389648438},{"timestamp":1742391780000,"open":5.13098,"high":5.13158,"low":5.13066,"close":5.13143,"volume":160.97999572753906},{"timestamp":1742391840000,"open":5.13143,"high":5.13171,"low":5.1309,"close":5.13098,"volume":144.50999450683594},{"timestamp":1742391900000,"open":5.13098,"high":5.13151,"low":5.1305,"close":5.13151,"volume":141.92999267578125},{"timestamp":1742391960000,"open":5.13165,"high":5.13169,"low":5.13105,"close":5.1311,"volume":147.80999755859375},{"timestamp":1742392020000,"open":5.13107,"high":5.13124,"low":5.1305,"close":5.13082,"volume":140.42999267578125},{"timestamp":1742392080000,"open":5.13068,"high":5.13135,"low":5.1305,"close":5.13128,"volume":165.9499969482422},{"timestamp":1742392140000,"open":5.13117,"high":5.1323,"low":5.13117,"close":5.1317,"volume":135.25999450683594},{"timestamp":1742392200000,"open":5.1317,"high":5.1323,"low":5.13153,"close":5.13172,"volume":169.2100067138672},{"timestamp":1742392260000,"open":5.13162,"high":5.13195,"low":5.13146,"close":5.13167,"volume":122.58000183105469},{"timestamp":1742392320000,"open":5.13163,"high":5.13183,"low":5.13135,"close":5.13135,"volume":110.2699966430664},{"timestamp":1742392380000,"open":5.13149,"high":5.13185,"low":5.13125,"close":5.13174,"volume":103.43000030517578},{"timestamp":1742392440000,"open":5.13177,"high":5.13202,"low":5.13114,"close":5.1316,"volume":136.99000549316406},{"timestamp":1742392500000,"open":5.13162,"high":5.13179,"low":5.13098,"close":5.13134,"volume":158.69000244140625},{"timestamp":1742392560000,"open":5.13136,"high":5.13165,"low":5.13097,"close":5.13148,"volume":131.3699951171875},{"timestamp":1742392620000,"open":5.13144,"high":5.13209,"low":5.1311,"close":5.13171,"volume":155.75999450683594},{"timestamp":1742392680000,"open":5.13175,"high":5.13228,"low":5.13175,"close":5.1322,"volume":145.75},{"timestamp":1742392740000,"open":5.13223,"high":5.13268,"low":5.1322,"close":5.13251,"volume":130.67999267578125},{"timestamp":1742392800000,"open":5.13244,"high":5.1328,"low":5.13195,"close":5.13195,"volume":160.05999755859375},{"timestamp":1742392860000,"open":5.13209,"high":5.13232,"low":5.13187,"close":5.13224,"volume":110.45999908447266},{"timestamp":1742392920000,"open":5.13203,"high":5.13231,"low":5.13175,"close":5.13182,"volume":103.01000213623047},{"timestamp":1742392980000,"open":5.1318,"high":5.13232,"low":5.13179,"close":5.13214,"volume":115.23999786376953},{"timestamp":1742393040000,"open":5.13221,"high":5.13256,"low":5.13162,"close":5.13194,"volume":139.11000061035156},{"timestamp":1742393100000,"open":5.1318,"high":5.13249,"low":5.1318,"close":5.13244,"volume":78.73999786376953},{"timestamp":1742393160000,"open":5.13244,"high":5.13268,"low":5.13189,"close":5.13239,"volume":105.9800033569336},{"timestamp":1742393220000,"open":5.13226,"high":5.13278,"low":5.13186,"close":5.1326,"volume":108.19000244140625},{"timestamp":1742393280000,"open":5.1326,"high":5.13355,"low":5.13253,"close":5.13338,"volume":114.51000213623047},{"timestamp":1742393340000,"open":5.13334,"high":5.13358,"low":5.13261,"close":5.13261,"volume":121.76000213623047},{"timestamp":1742393400000,"open":5.13255,"high":5.13283,"low":5.13226,"close":5.13269,"volume":117.62000274658203},{"timestamp":1742393460000,"open":5.13268,"high":5.13346,"low":5.13254,"close":5.13322,"volume":96.73999786376953},{"timestamp":1742393520000,"open":5.13322,"high":5.13353,"low":5.1329,"close":5.13338,"volume":141.6699981689453},{"timestamp":1742393580000,"open":5.13338,"high":5.13364,"low":5.13311,"close":5.13329,"volume":107.0999984741211},{"timestamp":1742393640000,"open":5.13326,"high":5.1335,"low":5.13277,"close":5.13298,"volume":112.61000061035156},{"timestamp":1742393700000,"open":5.13295,"high":5.13333,"low":5.13284,"close":5.1329,"volume":85.29000091552734},{"timestamp":1742393760000,"open":5.13297,"high":5.13326,"low":5.13268,"close":5.13268,"volume":135.75999450683594},{"timestamp":1742393820000,"open":5.13257,"high":5.13335,"low":5.13232,"close":5.13324,"volume":112.94000244140625},{"timestamp":1742393880000,"open":5.13317,"high":5.13338,"low":5.13285,"close":5.13314,"volume":123.91000366210938},{"timestamp":1742393940000,"open":5.13328,"high":5.13374,"low":5.13293,"close":5.13345,"volume":131.4199981689453},{"timestamp":1742394000000,"open":5.13346,"high":5.13403,"low":5.13343,"close":5.134,"volume":79.87000274658203},{"timestamp":1742394060000,"open":5.13407,"high":5.13483,"low":5.13407,"close":5.1344,"volume":142.55999755859375},{"timestamp":1742394120000,"open":5.13442,"high":5.13475,"low":5.13398,"close":5.13401,"volume":91},{"timestamp":1742394180000,"open":5.13391,"high":5.13444,"low":5.13372,"close":5.13422,"volume":98.93000030517578},{"timestamp":1742394240000,"open":5.1343,"high":5.13451,"low":5.13398,"close":5.13432,"volume":132.7100067138672},{"timestamp":1742394300000,"open":5.13429,"high":5.13448,"low":5.13368,"close":5.13368,"volume":134.61000061035156},{"timestamp":1742394360000,"open":5.13365,"high":5.1337,"low":5.13328,"close":5.13353,"volume":109.33000183105469},{"timestamp":1742394420000,"open":5.13336,"high":5.13353,"low":5.13308,"close":5.13331,"volume":103.58999633789062},{"timestamp":1742394480000,"open":5.13328,"high":5.134,"low":5.1331,"close":5.13344,"volume":150.61000061035156},{"timestamp":1742394540000,"open":5.1334,"high":5.13387,"low":5.13322,"close":5.13375,"volume":117.12000274658203},{"timestamp":1742394600000,"open":5.13379,"high":5.13405,"low":5.13342,"close":5.13366,"volume":125.16000366210938},{"timestamp":1742394660000,"open":5.13377,"high":5.13433,"low":5.13369,"close":5.13397,"volume":107.70999908447266},{"timestamp":1742394720000,"open":5.1339,"high":5.13416,"low":5.1337,"close":5.13381,"volume":74.8499984741211},{"timestamp":1742394780000,"open":5.13388,"high":5.13431,"low":5.13385,"close":5.13424,"volume":98.37000274658203},{"timestamp":1742394840000,"open":5.13428,"high":5.13506,"low":5.13428,"close":5.13499,"volume":99.3499984741211},{"timestamp":1742394900000,"open":5.13489,"high":5.13513,"low":5.13443,"close":5.13513,"volume":96.5999984741211},{"timestamp":1742394960000,"open":5.13505,"high":5.13515,"low":5.13474,"close":5.13512,"volume":84.13999938964844},{"timestamp":1742395020000,"open":5.13501,"high":5.13572,"low":5.13494,"close":5.13505,"volume":107.97000122070312},{"timestamp":1742395080000,"open":5.13504,"high":5.13541,"low":5.13493,"close":5.13516,"volume":96.22000122070312},{"timestamp":1742395140000,"open":5.13516,"high":5.13541,"low":5.13513,"close":5.13529,"volume":56.20000076293945},{"timestamp":1742395200000,"open":5.13529,"high":5.1354,"low":5.13477,"close":5.13498,"volume":79.95999908447266},{"timestamp":1742395260000,"open":5.13509,"high":5.13552,"low":5.13494,"close":5.13512,"volume":39.869998931884766},{"timestamp":1742395320000,"open":5.13522,"high":5.13576,"low":5.13501,"close":5.13547,"volume":93.5},{"timestamp":1742395380000,"open":5.13549,"high":5.13563,"low":5.13445,"close":5.13445,"volume":135.89999389648438},{"timestamp":1742395440000,"open":5.13437,"high":5.13534,"low":5.13437,"close":5.13501,"volume":142.10000610351562},{"timestamp":1742395500000,"open":5.13506,"high":5.13519,"low":5.13479,"close":5.13515,"volume":86.70999908447266},{"timestamp":1742395560000,"open":5.13512,"high":5.13551,"low":5.13501,"close":5.13532,"volume":84.06999969482422},{"timestamp":1742395620000,"open":5.13522,"high":5.13625,"low":5.13518,"close":5.13625,"volume":95.19000244140625},{"timestamp":1742395680000,"open":5.13621,"high":5.13632,"low":5.13569,"close":5.13632,"volume":132.13999938964844},{"timestamp":1742395740000,"open":5.13625,"high":5.13646,"low":5.1359,"close":5.13609,"volume":121.26000213623047},{"timestamp":1742395800000,"open":5.13607,"high":5.13627,"low":5.13599,"close":5.13624,"volume":116.19000244140625},{"timestamp":1742395860000,"open":5.13624,"high":5.13687,"low":5.13616,"close":5.13687,"volume":99.36000061035156},{"timestamp":1742395920000,"open":5.13677,"high":5.13953,"low":5.13677,"close":5.13928,"volume":192.61000061035156},{"timestamp":1742395980000,"open":5.13917,"high":5.1396,"low":5.13829,"close":5.13844,"volume":206.39999389648438},{"timestamp":1742396040000,"open":5.13846,"high":5.13931,"low":5.13846,"close":5.13896,"volume":193.57000732421875},{"timestamp":1742396100000,"open":5.13882,"high":5.13882,"low":5.13761,"close":5.13795,"volume":174.3300018310547},{"timestamp":1742396160000,"open":5.13809,"high":5.13887,"low":5.13805,"close":5.13858,"volume":84.47000122070312},{"timestamp":1742396220000,"open":5.13858,"high":5.13873,"low":5.13706,"close":5.13724,"volume":97.88999938964844},{"timestamp":1742396280000,"open":5.13739,"high":5.13795,"low":5.13703,"close":5.13759,"volume":106.9800033569336},{"timestamp":1742396340000,"open":5.13763,"high":5.13873,"low":5.13763,"close":5.13825,"volume":166.2899932861328},{"timestamp":1742396400000,"open":5.13823,"high":5.13829,"low":5.13764,"close":5.13791,"volume":114.70999908447266},{"timestamp":1742396460000,"open":5.13787,"high":5.13871,"low":5.13783,"close":5.13855,"volume":113.04000091552734},{"timestamp":1742396520000,"open":5.13851,"high":5.13872,"low":5.13793,"close":5.13821,"volume":122.02999877929688},{"timestamp":1742396580000,"open":5.13806,"high":5.13824,"low":5.13757,"close":5.13771,"volume":83.91000366210938},{"timestamp":1742396640000,"open":5.13764,"high":5.13782,"low":5.13732,"close":5.13782,"volume":102.22000122070312},{"timestamp":1742396700000,"open":5.13811,"high":5.13831,"low":5.13757,"close":5.13776,"volume":120.7300033569336},{"timestamp":1742396760000,"open":5.13789,"high":5.13842,"low":5.13775,"close":5.13842,"volume":104.0999984741211},{"timestamp":1742396820000,"open":5.13828,"high":5.13836,"low":5.13764,"close":5.13765,"volume":72.12999725341797},{"timestamp":1742396880000,"open":5.13771,"high":5.13805,"low":5.13764,"close":5.13778,"volume":97.91999816894531},{"timestamp":1742396940000,"open":5.13775,"high":5.13822,"low":5.13743,"close":5.13807,"volume":97.54000091552734},{"timestamp":1742397000000,"open":5.13814,"high":5.13842,"low":5.13796,"close":5.13819,"volume":58.470001220703125},{"timestamp":1742397060000,"open":5.13822,"high":5.13843,"low":5.1379,"close":5.1379,"volume":66.87999725341797},{"timestamp":1742397120000,"open":5.13793,"high":5.13829,"low":5.13786,"close":5.13822,"volume":85.58999633789062},{"timestamp":1742397180000,"open":5.13822,"high":5.13857,"low":5.13804,"close":5.13825,"volume":114.5},{"timestamp":1742397240000,"open":5.13822,"high":5.13858,"low":5.13812,"close":5.13831,"volume":81.91000366210938},{"timestamp":1742397300000,"open":5.13842,"high":5.13897,"low":5.13827,"close":5.13849,"volume":126.23999786376953},{"timestamp":1742397360000,"open":5.13847,"high":5.13857,"low":5.13797,"close":5.138,"volume":109.29000091552734},{"timestamp":1742397420000,"open":5.13804,"high":5.13839,"low":5.13776,"close":5.1379,"volume":97.37999725341797},{"timestamp":1742397480000,"open":5.13797,"high":5.13899,"low":5.13797,"close":5.13871,"volume":155.42999267578125},{"timestamp":1742397540000,"open":5.13864,"high":5.13897,"low":5.13808,"close":5.13829,"volume":173.05999755859375},{"timestamp":1742397600000,"open":5.13814,"high":5.13829,"low":5.13759,"close":5.13759,"volume":104.16000366210938},{"timestamp":1742397660000,"open":5.13761,"high":5.13793,"low":5.13747,"close":5.13778,"volume":103.56999969482422},{"timestamp":1742397720000,"open":5.13768,"high":5.13796,"low":5.13736,"close":5.1375,"volume":99.98999786376953},{"timestamp":1742397780000,"open":5.1375,"high":5.1377,"low":5.13739,"close":5.1375,"volume":50.86000061035156},{"timestamp":1742397840000,"open":5.13754,"high":5.13776,"low":5.13739,"close":5.13751,"volume":82.5999984741211},{"timestamp":1742397900000,"open":5.13768,"high":5.13786,"low":5.13747,"close":5.13775,"volume":96.75},{"timestamp":1742397960000,"open":5.13764,"high":5.13783,"low":5.1374,"close":5.13769,"volume":123.58999633789062},{"timestamp":1742398020000,"open":5.13766,"high":5.13766,"low":5.13702,"close":5.13702,"volume":68.5},{"timestamp":1742398080000,"open":5.13702,"high":5.13762,"low":5.13694,"close":5.13712,"volume":95.47000122070312},{"timestamp":1742398140000,"open":5.13712,"high":5.13728,"low":5.13692,"close":5.13696,"volume":89.80000305175781},{"timestamp":1742398200000,"open":5.13703,"high":5.13745,"low":5.13695,"close":5.13738,"volume":158.8800048828125},{"timestamp":1742398260000,"open":5.13734,"high":5.13763,"low":5.13699,"close":5.13742,"volume":100.62000274658203},{"timestamp":1742398320000,"open":5.13749,"high":5.13777,"low":5.13696,"close":5.1376,"volume":108.5199966430664},{"timestamp":1742398380000,"open":5.13759,"high":5.13773,"low":5.1372,"close":5.13773,"volume":100.05000305175781},{"timestamp":1742398440000,"open":5.1378,"high":5.1383,"low":5.13768,"close":5.13811,"volume":106.41000366210938},{"timestamp":1742398500000,"open":5.13815,"high":5.13865,"low":5.13797,"close":5.13797,"volume":110.5},{"timestamp":1742398560000,"open":5.13794,"high":5.13804,"low":5.13769,"close":5.13798,"volume":67.1500015258789},{"timestamp":1742398620000,"open":5.13805,"high":5.13824,"low":5.13745,"close":5.138,"volume":111.27999877929688},{"timestamp":1742398680000,"open":5.13799,"high":5.13859,"low":5.13731,"close":5.13738,"volume":174.49000549316406},{"timestamp":1742398740000,"open":5.13743,"high":5.13784,"low":5.13644,"close":5.13739,"volume":181.9199981689453},{"timestamp":1742398800000,"open":5.13743,"high":5.13817,"low":5.13742,"close":5.13817,"volume":86.55999755859375},{"timestamp":1742398860000,"open":5.13803,"high":5.13856,"low":5.13786,"close":5.13845,"volume":145.3800048828125},{"timestamp":1742398920000,"open":5.13849,"high":5.13884,"low":5.1384,"close":5.13879,"volume":131.5},{"timestamp":1742398980000,"open":5.13865,"high":5.13875,"low":5.13808,"close":5.1385,"volume":125.95999908447266},{"timestamp":1742399040000,"open":5.1385,"high":5.1385,"low":5.13794,"close":5.13829,"volume":141.1300048828125},{"timestamp":1742399100000,"open":5.13832,"high":5.1386,"low":5.13819,"close":5.13851,"volume":132.38999938964844},{"timestamp":1742399160000,"open":5.1384,"high":5.1388,"low":5.13837,"close":5.13851,"volume":99.47000122070312},{"timestamp":1742399220000,"open":5.13845,"high":5.13845,"low":5.13745,"close":5.13783,"volume":179.16000366210938},{"timestamp":1742399280000,"open":5.13791,"high":5.13806,"low":5.1372,"close":5.13728,"volume":151.22999572753906},{"timestamp":1742399340000,"open":5.13759,"high":5.13823,"low":5.13726,"close":5.13809,"volume":164.02000427246094},{"timestamp":1742399400000,"open":5.13818,"high":5.13884,"low":5.1381,"close":5.1387,"volume":165.22999572753906},{"timestamp":1742399460000,"open":5.13874,"high":5.13911,"low":5.13855,"close":5.13898,"volume":80.16999816894531},{"timestamp":1742399520000,"open":5.13894,"high":5.13935,"low":5.13882,"close":5.13935,"volume":162},{"timestamp":1742399580000,"open":5.13937,"high":5.13947,"low":5.1388,"close":5.13918,"volume":94.41999816894531},{"timestamp":1742399640000,"open":5.13921,"high":5.13935,"low":5.13904,"close":5.13918,"volume":100.68000030517578},{"timestamp":1742399700000,"open":5.13921,"high":5.13968,"low":5.13914,"close":5.13961,"volume":132.3699951171875},{"timestamp":1742399760000,"open":5.13957,"high":5.14033,"low":5.13949,"close":5.14004,"volume":149.3000030517578},{"timestamp":1742399820000,"open":5.14,"high":5.14041,"low":5.13958,"close":5.13992,"volume":205.63999938964844},{"timestamp":1742399880000,"open":5.13996,"high":5.14055,"low":5.13996,"close":5.14034,"volume":227.3300018310547},{"timestamp":1742399940000,"open":5.1403,"high":5.14039,"low":5.13949,"close":5.13973,"volume":190.74000549316406},{"timestamp":1742400000000,"open":5.13971,"high":5.13971,"low":5.13849,"close":5.13873,"volume":176.5399932861328},{"timestamp":1742400060000,"open":5.1388,"high":5.1396,"low":5.13863,"close":5.13949,"volume":170.97000122070312},{"timestamp":1742400120000,"open":5.13949,"high":5.1399,"low":5.13914,"close":5.13932,"volume":137.85000610351562},{"timestamp":1742400180000,"open":5.13915,"high":5.13961,"low":5.13902,"close":5.13914,"volume":103.05999755859375},{"timestamp":1742400240000,"open":5.13923,"high":5.13974,"low":5.13923,"close":5.13957,"volume":116.26000213623047},{"timestamp":1742400300000,"open":5.13956,"high":5.14034,"low":5.13945,"close":5.14018,"volume":95.9000015258789},{"timestamp":1742400360000,"open":5.14018,"high":5.14044,"low":5.13984,"close":5.1404,"volume":100.72000122070312},{"timestamp":1742400420000,"open":5.14047,"high":5.14052,"low":5.13893,"close":5.13917,"volume":125.80000305175781},{"timestamp":1742400480000,"open":5.13914,"high":5.13948,"low":5.13894,"close":5.13905,"volume":74.62999725341797},{"timestamp":1742400540000,"open":5.13892,"high":5.13937,"low":5.13892,"close":5.1393,"volume":91.29000091552734},{"timestamp":1742400600000,"open":5.1393,"high":5.13976,"low":5.13861,"close":5.13886,"volume":134.44000244140625},{"timestamp":1742400660000,"open":5.13894,"high":5.13936,"low":5.13865,"close":5.13933,"volume":89.41000366210938},{"timestamp":1742400720000,"open":5.13915,"high":5.14014,"low":5.13904,"close":5.13933,"volume":133.5},{"timestamp":1742400780000,"open":5.13951,"high":5.13966,"low":5.13906,"close":5.13957,"volume":86.05000305175781},{"timestamp":1742400840000,"open":5.13953,"high":5.1396,"low":5.13886,"close":5.13896,"volume":80.63999938964844},{"timestamp":1742400900000,"open":5.13896,"high":5.13901,"low":5.1384,"close":5.1384,"volume":108.66999816894531},{"timestamp":1742400960000,"open":5.13837,"high":5.13903,"low":5.1383,"close":5.13882,"volume":126.04000091552734},{"timestamp":1742401020000,"open":5.13885,"high":5.13931,"low":5.13877,"close":5.13905,"volume":97.25},{"timestamp":1742401080000,"open":5.13905,"high":5.13954,"low":5.13901,"close":5.13911,"volume":87.87999725341797},{"timestamp":1742401140000,"open":5.13922,"high":5.13922,"low":5.13873,"close":5.13876,"volume":52.61000061035156},{"timestamp":1742401200000,"open":5.13873,"high":5.13895,"low":5.13847,"close":5.13864,"volume":82.5199966430664},{"timestamp":1742401260000,"open":5.13864,"high":5.13903,"low":5.13864,"close":5.13903,"volume":85.55999755859375},{"timestamp":1742401320000,"open":5.13909,"high":5.13912,"low":5.13882,"close":5.1389,"volume":75.5199966430664},{"timestamp":1742401380000,"open":5.13882,"high":5.13916,"low":5.13882,"close":5.13911,"volume":65.1500015258789},{"timestamp":1742401440000,"open":5.1391,"high":5.1391,"low":5.13857,"close":5.13857,"volume":129.92999267578125},{"timestamp":1742401500000,"open":5.13885,"high":5.13924,"low":5.13869,"close":5.1388,"volume":127.94999694824219},{"timestamp":1742401560000,"open":5.13883,"high":5.13916,"low":5.1388,"close":5.13893,"volume":90.44000244140625},{"timestamp":1742401620000,"open":5.13904,"high":5.13922,"low":5.13871,"close":5.13898,"volume":114.94999694824219},{"timestamp":1742401680000,"open":5.13877,"high":5.139,"low":5.13869,"close":5.13892,"volume":82.05999755859375},{"timestamp":1742401740000,"open":5.13886,"high":5.13896,"low":5.13847,"close":5.13878,"volume":55.15999984741211},{"timestamp":1742401800000,"open":5.13881,"high":5.13912,"low":5.13856,"close":5.13902,"volume":98.44000244140625},{"timestamp":1742401860000,"open":5.13909,"high":5.1392,"low":5.13874,"close":5.1392,"volume":90.66000366210938},{"timestamp":1742401920000,"open":5.1392,"high":5.13996,"low":5.1392,"close":5.13996,"volume":114.33000183105469},{"timestamp":1742401980000,"open":5.13996,"high":5.14006,"low":5.13967,"close":5.13997,"volume":79.44999694824219},{"timestamp":1742402040000,"open":5.13997,"high":5.14085,"low":5.13994,"close":5.14078,"volume":103.7699966430664},{"timestamp":1742402100000,"open":5.14078,"high":5.14139,"low":5.14071,"close":5.14075,"volume":112.29000091552734},{"timestamp":1742402160000,"open":5.14068,"high":5.14099,"low":5.14046,"close":5.14092,"volume":88.4800033569336},{"timestamp":1742402220000,"open":5.14092,"high":5.1412,"low":5.14056,"close":5.1407,"volume":91.23999786376953},{"timestamp":1742402280000,"open":5.1407,"high":5.14078,"low":5.13995,"close":5.14005,"volume":72.31999969482422},{"timestamp":1742402340000,"open":5.14012,"high":5.14024,"low":5.13959,"close":5.13959,"volume":91.47000122070312},{"timestamp":1742402400000,"open":5.13976,"high":5.13994,"low":5.13954,"close":5.13994,"volume":105.55000305175781},{"timestamp":1742402460000,"open":5.13998,"high":5.14005,"low":5.13966,"close":5.13981,"volume":107.47000122070312},{"timestamp":1742402520000,"open":5.13996,"high":5.14051,"low":5.13985,"close":5.14051,"volume":102.38999938964844},{"timestamp":1742402580000,"open":5.14048,"high":5.14058,"low":5.13984,"close":5.13995,"volume":78.18000030517578},{"timestamp":1742402640000,"open":5.13973,"high":5.13981,"low":5.13942,"close":5.13965,"volume":91.3499984741211},{"timestamp":1742402700000,"open":5.13971,"high":5.13975,"low":5.13887,"close":5.13901,"volume":98.55000305175781},{"timestamp":1742402760000,"open":5.13897,"high":5.13922,"low":5.13886,"close":5.13898,"volume":58.02000045776367},{"timestamp":1742402820000,"open":5.13944,"high":5.13945,"low":5.13908,"close":5.13915,"volume":60.709999084472656},{"timestamp":1742402880000,"open":5.13908,"high":5.13932,"low":5.13898,"close":5.13931,"volume":93.95999908447266},{"timestamp":1742402940000,"open":5.13927,"high":5.13961,"low":5.13902,"close":5.13926,"volume":85.52999877929688},{"timestamp":1742403000000,"open":5.13919,"high":5.1396,"low":5.13911,"close":5.13957,"volume":74.9800033569336},{"timestamp":1742403060000,"open":5.13964,"high":5.14033,"low":5.13964,"close":5.13974,"volume":134.33999633789062},{"timestamp":1742403120000,"open":5.13974,"high":5.14024,"low":5.13967,"close":5.14024,"volume":115.88999938964844},{"timestamp":1742403180000,"open":5.14028,"high":5.14056,"low":5.14003,"close":5.1401,"volume":113.5},{"timestamp":1742403240000,"open":5.13992,"high":5.14022,"low":5.13978,"close":5.14021,"volume":62.72999954223633},{"timestamp":1742403300000,"open":5.14003,"high":5.14021,"low":5.13968,"close":5.14021,"volume":76.20999908447266},{"timestamp":1742403360000,"open":5.1401,"high":5.14036,"low":5.13993,"close":5.14011,"volume":57.369998931884766},{"timestamp":1742403420000,"open":5.13986,"high":5.14021,"low":5.13937,"close":5.13964,"volume":77.20999908447266},{"timestamp":1742403480000,"open":5.13961,"high":5.13962,"low":5.13873,"close":5.13873,"volume":73.05999755859375},{"timestamp":1742403540000,"open":5.1387,"high":5.13947,"low":5.1387,"close":5.13902,"volume":102.5},{"timestamp":1742403600000,"open":5.139,"high":5.13937,"low":5.1389,"close":5.139,"volume":97.37000274658203},{"timestamp":1742403660000,"open":5.139,"high":5.13961,"low":5.13882,"close":5.13926,"volume":85.77999877929688},{"timestamp":1742403720000,"open":5.13926,"high":5.13983,"low":5.13916,"close":5.13962,"volume":71.58000183105469},{"timestamp":1742403780000,"open":5.13965,"high":5.14031,"low":5.13941,"close":5.14027,"volume":75.70999908447266},{"timestamp":1742403840000,"open":5.14024,"high":5.14024,"low":5.13988,"close":5.13988,"volume":74.06999969482422},{"timestamp":1742403900000,"open":5.13982,"high":5.1402,"low":5.13974,"close":5.14013,"volume":59.56999969482422},{"timestamp":1742403960000,"open":5.14035,"high":5.1404,"low":5.14014,"close":5.14014,"volume":82.33999633789062},{"timestamp":1742404020000,"open":5.14018,"high":5.14054,"low":5.14018,"close":5.14028,"volume":45.380001068115234},{"timestamp":1742404080000,"open":5.14024,"high":5.14061,"low":5.14019,"close":5.14058,"volume":92.29000091552734},{"timestamp":1742404140000,"open":5.14047,"high":5.14144,"low":5.14043,"close":5.14141,"volume":102.08999633789062},{"timestamp":1742404200000,"open":5.1414,"high":5.14165,"low":5.14122,"close":5.14165,"volume":142.32000732421875},{"timestamp":1742404260000,"open":5.14166,"high":5.142,"low":5.14136,"close":5.14186,"volume":92.56999969482422},{"timestamp":1742404320000,"open":5.14179,"high":5.14193,"low":5.14175,"close":5.14179,"volume":87.73999786376953},{"timestamp":1742404380000,"open":5.1419,"high":5.14228,"low":5.1419,"close":5.14225,"volume":96.8499984741211},{"timestamp":1742404440000,"open":5.14228,"high":5.14277,"low":5.14199,"close":5.14245,"volume":119.25},{"timestamp":1742404500000,"open":5.14245,"high":5.14259,"low":5.14217,"close":5.14234,"volume":133.14999389648438},{"timestamp":1742404560000,"open":5.14235,"high":5.14328,"low":5.14235,"close":5.14324,"volume":167.8800048828125},{"timestamp":1742404620000,"open":5.14326,"high":5.14377,"low":5.14299,"close":5.14351,"volume":145.91000366210938},{"timestamp":1742404680000,"open":5.14353,"high":5.14377,"low":5.14294,"close":5.14336,"volume":157.8800048828125},{"timestamp":1742404740000,"open":5.1434,"high":5.14348,"low":5.14304,"close":5.14338,"volume":98.91000366210938},{"timestamp":1742404800000,"open":5.14356,"high":5.14381,"low":5.14326,"close":5.14365,"volume":134.64999389648438},{"timestamp":1742404860000,"open":5.14336,"high":5.14337,"low":5.14302,"close":5.14332,"volume":98.18000030517578},{"timestamp":1742404920000,"open":5.14325,"high":5.14384,"low":5.14325,"close":5.1438,"volume":117.02999877929688},{"timestamp":1742404980000,"open":5.14384,"high":5.14412,"low":5.1438,"close":5.14394,"volume":97.0199966430664},{"timestamp":1742405040000,"open":5.14394,"high":5.14466,"low":5.14358,"close":5.14441,"volume":111.80999755859375},{"timestamp":1742405100000,"open":5.14448,"high":5.14523,"low":5.14445,"close":5.14481,"volume":138.42999267578125},{"timestamp":1742405160000,"open":5.14466,"high":5.14495,"low":5.14382,"close":5.14455,"volume":275.7699890136719},{"timestamp":1742405220000,"open":5.14455,"high":5.14455,"low":5.14381,"close":5.14416,"volume":242.58999633789062},{"timestamp":1742405280000,"open":5.14439,"high":5.14453,"low":5.14399,"close":5.1445,"volume":160.60000610351562},{"timestamp":1742405340000,"open":5.14464,"high":5.14492,"low":5.14411,"close":5.14489,"volume":175.07000732421875},{"timestamp":1742405400000,"open":5.14517,"high":5.14556,"low":5.1446,"close":5.14536,"volume":192.72999572753906},{"timestamp":1742405460000,"open":5.14534,"high":5.14556,"low":5.14475,"close":5.14549,"volume":158.47000122070312},{"timestamp":1742405520000,"open":5.14545,"high":5.14545,"low":5.14415,"close":5.14422,"volume":149.7899932861328},{"timestamp":1742405580000,"open":5.1444,"high":5.14502,"low":5.14427,"close":5.14465,"volume":126.5},{"timestamp":1742405640000,"open":5.14461,"high":5.14519,"low":5.14457,"close":5.14505,"volume":123.6500015258789},{"timestamp":1742405700000,"open":5.14505,"high":5.14579,"low":5.14491,"close":5.14568,"volume":143.80999755859375},{"timestamp":1742405760000,"open":5.14576,"high":5.14685,"low":5.14553,"close":5.14675,"volume":182.14999389648438},{"timestamp":1742405820000,"open":5.14678,"high":5.14678,"low":5.14564,"close":5.14585,"volume":136.02000427246094},{"timestamp":1742405880000,"open":5.14589,"high":5.14622,"low":5.14516,"close":5.14619,"volume":118.66000366210938},{"timestamp":1742405940000,"open":5.14615,"high":5.14615,"low":5.14487,"close":5.14497,"volume":103.06999969482422},{"timestamp":1742406000000,"open":5.14498,"high":5.14601,"low":5.14493,"close":5.14578,"volume":90.93000030517578},{"timestamp":1742406060000,"open":5.14582,"high":5.14582,"low":5.14486,"close":5.14501,"volume":111.06999969482422},{"timestamp":1742406120000,"open":5.14476,"high":5.14511,"low":5.14434,"close":5.14492,"volume":172.1999969482422},{"timestamp":1742406180000,"open":5.14488,"high":5.14491,"low":5.14464,"close":5.14477,"volume":96.51000213623047},{"timestamp":1742406240000,"open":5.14484,"high":5.1453,"low":5.14466,"close":5.14466,"volume":173.4600067138672},{"timestamp":1742406300000,"open":5.1447,"high":5.14504,"low":5.14402,"close":5.14407,"volume":137.75999450683594},{"timestamp":1742406360000,"open":5.14396,"high":5.14423,"low":5.1435,"close":5.14389,"volume":164.9600067138672},{"timestamp":1742406420000,"open":5.14386,"high":5.14485,"low":5.14386,"close":5.14485,"volume":162.67999267578125},{"timestamp":1742406480000,"open":5.14485,"high":5.14567,"low":5.14485,"close":5.1456,"volume":190.89999389648438},{"timestamp":1742406540000,"open":5.14556,"high":5.14582,"low":5.14514,"close":5.14568,"volume":114.33000183105469},{"timestamp":1742406600000,"open":5.1456,"high":5.14579,"low":5.14492,"close":5.14573,"volume":163.38999938964844},{"timestamp":1742406660000,"open":5.14566,"high":5.14648,"low":5.14541,"close":5.14638,"volume":139.16000366210938},{"timestamp":1742406720000,"open":5.14642,"high":5.14725,"low":5.14606,"close":5.14689,"volume":138.66000366210938},{"timestamp":1742406780000,"open":5.14693,"high":5.14753,"low":5.1468,"close":5.14712,"volume":120.5},{"timestamp":1742406840000,"open":5.14715,"high":5.14725,"low":5.14517,"close":5.1453,"volume":204.8300018310547},{"timestamp":1742406900000,"open":5.14528,"high":5.14567,"low":5.14301,"close":5.1433,"volume":266.8599853515625},{"timestamp":1742406960000,"open":5.14333,"high":5.14443,"low":5.14326,"close":5.14397,"volume":138.44000244140625},{"timestamp":1742407020000,"open":5.14397,"high":5.14413,"low":5.14328,"close":5.14342,"volume":147.1999969482422},{"timestamp":1742407080000,"open":5.14332,"high":5.1441,"low":5.14296,"close":5.14384,"volume":303.42999267578125},{"timestamp":1742407140000,"open":5.14379,"high":5.14443,"low":5.14109,"close":5.14216,"volume":340.2900085449219},{"timestamp":1742407200000,"open":5.14219,"high":5.14477,"low":5.13699,"close":5.14263,"volume":1044.7900390625},{"timestamp":1742407260000,"open":5.14261,"high":5.14324,"low":5.14101,"close":5.14101,"volume":738.6199951171875},{"timestamp":1742407320000,"open":5.14137,"high":5.14261,"low":5.14034,"close":5.1419,"volume":513.6599731445312},{"timestamp":1742407380000,"open":5.14189,"high":5.1421,"low":5.1404,"close":5.14084,"volume":177.5399932861328},{"timestamp":1742407440000,"open":5.1407,"high":5.14081,"low":5.13912,"close":5.13931,"volume":187.6199951171875},{"timestamp":1742407500000,"open":5.13937,"high":5.14064,"low":5.13937,"close":5.14003,"volume":196.9600067138672},{"timestamp":1742407560000,"open":5.13992,"high":5.14182,"low":5.13992,"close":5.14124,"volume":231.5},{"timestamp":1742407620000,"open":5.14171,"high":5.14223,"low":5.14097,"close":5.14135,"volume":185.50999450683594},{"timestamp":1742407680000,"open":5.14118,"high":5.14167,"low":5.14061,"close":5.14064,"volume":140.7899932861328},{"timestamp":1742407740000,"open":5.14071,"high":5.14096,"low":5.13948,"close":5.13987,"volume":145.47999572753906},{"timestamp":1742407800000,"open":5.14047,"high":5.14047,"low":5.13962,"close":5.13995,"volume":125.55000305175781},{"timestamp":1742407860000,"open":5.14029,"high":5.14029,"low":5.13898,"close":5.14019,"volume":130.11000061035156},{"timestamp":1742407920000,"open":5.14019,"high":5.1412,"low":5.14009,"close":5.14049,"volume":132.36000061035156},{"timestamp":1742407980000,"open":5.14049,"high":5.14127,"low":5.14021,"close":5.14116,"volume":144.07000732421875},{"timestamp":1742408040000,"open":5.1412,"high":5.1423,"low":5.14102,"close":5.14212,"volume":135.6199951171875},{"timestamp":1742408100000,"open":5.14226,"high":5.14236,"low":5.14153,"close":5.14201,"volume":179.72999572753906},{"timestamp":1742408160000,"open":5.14197,"high":5.14212,"low":5.14126,"close":5.14126,"volume":120.19000244140625},{"timestamp":1742408220000,"open":5.14172,"high":5.1426,"low":5.1414,"close":5.14201,"volume":149.00999450683594},{"timestamp":1742408280000,"open":5.14194,"high":5.1424,"low":5.14116,"close":5.14119,"volume":172.5500030517578},{"timestamp":1742408340000,"open":5.1414,"high":5.14166,"low":5.14115,"close":5.14162,"volume":192.47999572753906},{"timestamp":1742408400000,"open":5.14158,"high":5.14223,"low":5.14123,"close":5.14223,"volume":192.0399932861328},{"timestamp":1742408460000,"open":5.14219,"high":5.14294,"low":5.14197,"close":5.14278,"volume":192.67999267578125},{"timestamp":1742408520000,"open":5.14281,"high":5.14325,"low":5.14203,"close":5.14247,"volume":236.9499969482422},{"timestamp":1742408580000,"open":5.14251,"high":5.14259,"low":5.14134,"close":5.14148,"volume":170.7899932861328},{"timestamp":1742408640000,"open":5.14116,"high":5.1423,"low":5.1407,"close":5.14201,"volume":159.9199981689453},{"timestamp":1742408700000,"open":5.14205,"high":5.14215,"low":5.14048,"close":5.14067,"volume":101.08999633789062},{"timestamp":1742408760000,"open":5.1407,"high":5.142,"low":5.14044,"close":5.14189,"volume":116.9000015258789},{"timestamp":1742408820000,"open":5.14186,"high":5.14242,"low":5.14133,"close":5.14201,"volume":127.41000366210938},{"timestamp":1742408880000,"open":5.14204,"high":5.14215,"low":5.14123,"close":5.14203,"volume":159.89999389648438},{"timestamp":1742408940000,"open":5.14203,"high":5.14206,"low":5.14157,"close":5.14157,"volume":112.62999725341797},{"timestamp":1742409000000,"open":5.14179,"high":5.14246,"low":5.14111,"close":5.14207,"volume":103.06999969482422},{"timestamp":1742409060000,"open":5.14211,"high":5.14285,"low":5.14122,"close":5.14168,"volume":244.3699951171875},{"timestamp":1742409120000,"open":5.14172,"high":5.1418,"low":5.14079,"close":5.14115,"volume":332.760009765625},{"timestamp":1742409180000,"open":5.14126,"high":5.14144,"low":5.14048,"close":5.14116,"volume":174.72999572753906},{"timestamp":1742409240000,"open":5.14122,"high":5.14144,"low":5.13934,"close":5.13977,"volume":263.3500061035156},{"timestamp":1742409300000,"open":5.13995,"high":5.1404,"low":5.13932,"close":5.13981,"volume":173.4199981689453},{"timestamp":1742409360000,"open":5.1397,"high":5.14014,"low":5.13851,"close":5.14007,"volume":165.97000122070312},{"timestamp":1742409420000,"open":5.14,"high":5.14038,"low":5.13911,"close":5.14017,"volume":166.25999450683594},{"timestamp":1742409480000,"open":5.14053,"high":5.14188,"low":5.14018,"close":5.14162,"volume":277.8900146484375},{"timestamp":1742409540000,"open":5.1417,"high":5.14249,"low":5.14036,"close":5.14047,"volume":233.24000549316406},{"timestamp":1742409600000,"open":5.14038,"high":5.14066,"low":5.13898,"close":5.14017,"volume":266.4599914550781},{"timestamp":1742409660000,"open":5.14021,"high":5.14101,"low":5.13808,"close":5.13824,"volume":250.86000061035156},{"timestamp":1742409720000,"open":5.1382,"high":5.1387,"low":5.13719,"close":5.13724,"volume":246.41000366210938},{"timestamp":1742409780000,"open":5.13719,"high":5.13758,"low":5.13642,"close":5.1374,"volume":265.7200012207031},{"timestamp":1742409840000,"open":5.1374,"high":5.13822,"low":5.13674,"close":5.13685,"volume":263.1099853515625},{"timestamp":1742409900000,"open":5.13666,"high":5.13861,"low":5.13666,"close":5.13839,"volume":225.25999450683594},{"timestamp":1742409960000,"open":5.13844,"high":5.13996,"low":5.13825,"close":5.13953,"volume":293.6000061035156},{"timestamp":1742410020000,"open":5.13949,"high":5.14028,"low":5.13851,"close":5.13851,"volume":213.74000549316406},{"timestamp":1742410080000,"open":5.13868,"high":5.13957,"low":5.13829,"close":5.13949,"volume":195.66000366210938},{"timestamp":1742410140000,"open":5.13942,"high":5.13946,"low":5.13808,"close":5.13836,"volume":224.22000122070312},{"timestamp":1742410200000,"open":5.13836,"high":5.13988,"low":5.13815,"close":5.13988,"volume":205.6199951171875},{"timestamp":1742410260000,"open":5.13931,"high":5.14013,"low":5.13924,"close":5.13971,"volume":165.77999877929688},{"timestamp":1742410320000,"open":5.13963,"high":5.13995,"low":5.13917,"close":5.13956,"volume":119.83000183105469},{"timestamp":1742410380000,"open":5.1396,"high":5.14,"low":5.13932,"close":5.13993,"volume":166.1999969482422},{"timestamp":1742410440000,"open":5.13992,"high":5.1408,"low":5.13985,"close":5.13999,"volume":231.5800018310547},{"timestamp":1742410500000,"open":5.14002,"high":5.14091,"low":5.13963,"close":5.13963,"volume":159.14999389648438},{"timestamp":1742410560000,"open":5.1396,"high":5.1396,"low":5.1382,"close":5.13825,"volume":245.58999633789062},{"timestamp":1742410620000,"open":5.13818,"high":5.13868,"low":5.1375,"close":5.13791,"volume":192.97999572753906},{"timestamp":1742410680000,"open":5.13805,"high":5.1393,"low":5.13788,"close":5.13919,"volume":227.97999572753906},{"timestamp":1742410740000,"open":5.13891,"high":5.13973,"low":5.1385,"close":5.13939,"volume":204.1699981689453},{"timestamp":1742410800000,"open":5.13935,"high":5.14024,"low":5.13843,"close":5.14006,"volume":154.86000061035156},{"timestamp":1742410860000,"open":5.13999,"high":5.14067,"low":5.13989,"close":5.1406,"volume":227.92999267578125},{"timestamp":1742410920000,"open":5.14067,"high":5.14093,"low":5.13989,"close":5.14042,"volume":181.25999450683594},{"timestamp":1742410980000,"open":5.14014,"high":5.14131,"low":5.13981,"close":5.13988,"volume":137.11000061035156},{"timestamp":1742411040000,"open":5.13985,"high":5.14039,"low":5.13943,"close":5.14009,"volume":152.5800018310547},{"timestamp":1742411100000,"open":5.14016,"high":5.14112,"low":5.13974,"close":5.14112,"volume":214.30999755859375},{"timestamp":1742411160000,"open":5.14094,"high":5.1412,"low":5.1405,"close":5.14088,"volume":234.35000610351562},{"timestamp":1742411220000,"open":5.14067,"high":5.14116,"low":5.13944,"close":5.1395,"volume":176.05999755859375},{"timestamp":1742411280000,"open":5.13982,"high":5.14014,"low":5.13822,"close":5.13829,"volume":164.19000244140625},{"timestamp":1742411340000,"open":5.13843,"high":5.13946,"low":5.13829,"close":5.13921,"volume":120.06999969482422},{"timestamp":1742411400000,"open":5.13903,"high":5.13935,"low":5.13829,"close":5.13858,"volume":98.77999877929688},{"timestamp":1742411460000,"open":5.13869,"high":5.14038,"low":5.13832,"close":5.14015,"volume":161.0500030517578},{"timestamp":1742411520000,"open":5.14021,"high":5.14056,"low":5.13977,"close":5.14021,"volume":128.0399932861328},{"timestamp":1742411580000,"open":5.14007,"high":5.14056,"low":5.13975,"close":5.14004,"volume":133.22000122070312},{"timestamp":1742411640000,"open":5.13997,"high":5.14106,"low":5.13997,"close":5.14102,"volume":233.92999267578125},{"timestamp":1742411700000,"open":5.14102,"high":5.14102,"low":5.13977,"close":5.14002,"volume":152.4499969482422},{"timestamp":1742411760000,"open":5.14016,"high":5.14158,"low":5.14011,"close":5.14156,"volume":182.1199951171875},{"timestamp":1742411820000,"open":5.14167,"high":5.14245,"low":5.14142,"close":5.14227,"volume":278.44000244140625},{"timestamp":1742411880000,"open":5.14213,"high":5.14269,"low":5.1416,"close":5.14181,"volume":260.95001220703125},{"timestamp":1742411940000,"open":5.14185,"high":5.1423,"low":5.14184,"close":5.14223,"volume":210.47999572753906},{"timestamp":1742412000000,"open":5.14224,"high":5.14241,"low":5.14124,"close":5.14228,"volume":149.6300048828125},{"timestamp":1742412060000,"open":5.14245,"high":5.14281,"low":5.14206,"close":5.14242,"volume":101.56999969482422},{"timestamp":1742412120000,"open":5.14239,"high":5.14314,"low":5.14203,"close":5.14304,"volume":155.3800048828125},{"timestamp":1742412180000,"open":5.14304,"high":5.14452,"low":5.14304,"close":5.14423,"volume":136.97000122070312},{"timestamp":1742412240000,"open":5.14423,"high":5.14423,"low":5.1434,"close":5.14351,"volume":116.83000183105469},{"timestamp":1742412300000,"open":5.14354,"high":5.14433,"low":5.14333,"close":5.14359,"volume":108.8499984741211},{"timestamp":1742412360000,"open":5.14352,"high":5.14426,"low":5.14341,"close":5.14385,"volume":89.08000183105469},{"timestamp":1742412420000,"open":5.14388,"high":5.14388,"low":5.14309,"close":5.14309,"volume":91.9800033569336},{"timestamp":1742412480000,"open":5.14306,"high":5.1435,"low":5.14278,"close":5.14342,"volume":98.33000183105469},{"timestamp":1742412540000,"open":5.1435,"high":5.14386,"low":5.14292,"close":5.14305,"volume":141.61000061035156},{"timestamp":1742412600000,"open":5.14309,"high":5.14415,"low":5.14301,"close":5.14336,"volume":149.6199951171875},{"timestamp":1742412660000,"open":5.14322,"high":5.14415,"low":5.14304,"close":5.14386,"volume":85.94000244140625},{"timestamp":1742412720000,"open":5.14383,"high":5.14415,"low":5.14321,"close":5.14329,"volume":83.77999877929688},{"timestamp":1742412780000,"open":5.14325,"high":5.14325,"low":5.14151,"close":5.14158,"volume":216.14999389648438},{"timestamp":1742412840000,"open":5.14155,"high":5.14237,"low":5.1412,"close":5.14191,"volume":179.44000244140625},{"timestamp":1742412900000,"open":5.14186,"high":5.14202,"low":5.1413,"close":5.14162,"volume":124.12000274658203},{"timestamp":1742412960000,"open":5.14155,"high":5.14209,"low":5.14143,"close":5.14173,"volume":117.75},{"timestamp":1742413020000,"open":5.14176,"high":5.14179,"low":5.14102,"close":5.14113,"volume":162.6699981689453},{"timestamp":1742413080000,"open":5.1411,"high":5.14117,"low":5.14032,"close":5.14074,"volume":101.2699966430664},{"timestamp":1742413140000,"open":5.14089,"high":5.14163,"low":5.14085,"close":5.14141,"volume":110.88999938964844},{"timestamp":1742413200000,"open":5.14145,"high":5.14184,"low":5.14109,"close":5.14162,"volume":148.6300048828125},{"timestamp":1742413260000,"open":5.1416,"high":5.14192,"low":5.14137,"close":5.14192,"volume":105.7300033569336},{"timestamp":1742413320000,"open":5.14157,"high":5.14171,"low":5.14123,"close":5.14141,"volume":125.37999725341797},{"timestamp":1742413380000,"open":5.14143,"high":5.14191,"low":5.14134,"close":5.1419,"volume":128.0399932861328},{"timestamp":1742413440000,"open":5.14197,"high":5.14262,"low":5.14157,"close":5.14187,"volume":143.9600067138672},{"timestamp":1742413500000,"open":5.14186,"high":5.14207,"low":5.14118,"close":5.14168,"volume":108.66000366210938},{"timestamp":1742413560000,"open":5.14179,"high":5.14291,"low":5.14175,"close":5.14267,"volume":142.1699981689453},{"timestamp":1742413620000,"open":5.14278,"high":5.14323,"low":5.14245,"close":5.14301,"volume":132.58999633789062},{"timestamp":1742413680000,"open":5.14319,"high":5.14333,"low":5.14267,"close":5.14274,"volume":142.6199951171875},{"timestamp":1742413740000,"open":5.14277,"high":5.14299,"low":5.14231,"close":5.14231,"volume":167.0399932861328},{"timestamp":1742413800000,"open":5.14202,"high":5.14246,"low":5.1416,"close":5.14176,"volume":152.97999572753906},{"timestamp":1742413860000,"open":5.14167,"high":5.14216,"low":5.14157,"close":5.14157,"volume":110.91999816894531},{"timestamp":1742413920000,"open":5.14172,"high":5.14191,"low":5.14133,"close":5.14177,"volume":99.37000274658203},{"timestamp":1742413980000,"open":5.14174,"high":5.14251,"low":5.14157,"close":5.14251,"volume":164.02000427246094},{"timestamp":1742414040000,"open":5.14252,"high":5.14252,"low":5.14155,"close":5.14159,"volume":131.8000030517578},{"timestamp":1742414100000,"open":5.14159,"high":5.14198,"low":5.14152,"close":5.1416,"volume":100.69000244140625},{"timestamp":1742414160000,"open":5.14153,"high":5.14206,"low":5.14146,"close":5.1418,"volume":109.37999725341797},{"timestamp":1742414220000,"open":5.14179,"high":5.14208,"low":5.14148,"close":5.1418,"volume":99.63999938964844},{"timestamp":1742414280000,"open":5.14165,"high":5.14257,"low":5.14165,"close":5.14255,"volume":95.4000015258789},{"timestamp":1742414340000,"open":5.14255,"high":5.14255,"low":5.14154,"close":5.14192,"volume":110.0199966430664},{"timestamp":1742414400000,"open":5.14191,"high":5.14223,"low":5.14136,"close":5.14146,"volume":70.41999816894531},{"timestamp":1742414460000,"open":5.14146,"high":5.14153,"low":5.14097,"close":5.14145,"volume":60.470001220703125},{"timestamp":1742414520000,"open":5.14146,"high":5.14147,"low":5.14107,"close":5.1414,"volume":54.470001220703125},{"timestamp":1742414580000,"open":5.14147,"high":5.14194,"low":5.14147,"close":5.14182,"volume":56.72999954223633},{"timestamp":1742414640000,"open":5.14184,"high":5.14266,"low":5.14182,"close":5.1423,"volume":80.0199966430664},{"timestamp":1742414700000,"open":5.1423,"high":5.14273,"low":5.1423,"close":5.14244,"volume":35.5099983215332},{"timestamp":1742414760000,"open":5.14244,"high":5.14255,"low":5.14238,"close":5.14241,"volume":30.579999923706055},{"timestamp":1742414820000,"open":5.14244,"high":5.14259,"low":5.14244,"close":5.14255,"volume":38.36000061035156},{"timestamp":1742414880000,"open":5.14262,"high":5.14273,"low":5.14209,"close":5.1422,"volume":71.95999908447266},{"timestamp":1742414940000,"open":5.14214,"high":5.14266,"low":5.14209,"close":5.14209,"volume":88.04000091552734},{"timestamp":1742415000000,"open":5.14216,"high":5.14227,"low":5.14179,"close":5.14197,"volume":85.83999633789062},{"timestamp":1742415060000,"open":5.14197,"high":5.14208,"low":5.14115,"close":5.14123,"volume":76.56999969482422},{"timestamp":1742415120000,"open":5.1413,"high":5.14176,"low":5.14113,"close":5.14126,"volume":63.15999984741211},{"timestamp":1742415180000,"open":5.14125,"high":5.14139,"low":5.14097,"close":5.14135,"volume":39.560001373291016},{"timestamp":1742415240000,"open":5.14139,"high":5.14167,"low":5.14098,"close":5.14098,"volume":71.87999725341797},{"timestamp":1742415300000,"open":5.14098,"high":5.14145,"low":5.14069,"close":5.14126,"volume":88.7699966430664},{"timestamp":1742415360000,"open":5.14131,"high":5.14169,"low":5.1407,"close":5.1407,"volume":52.939998626708984},{"timestamp":1742415420000,"open":5.14084,"high":5.14102,"low":5.14056,"close":5.14056,"volume":61.220001220703125},{"timestamp":1742415480000,"open":5.14053,"high":5.14098,"low":5.1401,"close":5.14098,"volume":99.27999877929688},{"timestamp":1742415540000,"open":5.14073,"high":5.14158,"low":5.14073,"close":5.14134,"volume":55.77000045776367},{"timestamp":1742415600000,"open":5.14115,"high":5.14144,"low":5.14087,"close":5.14123,"volume":32.9900016784668},{"timestamp":1742415660000,"open":5.14123,"high":5.14155,"low":5.14116,"close":5.1414,"volume":44.08000183105469},{"timestamp":1742415720000,"open":5.14165,"high":5.14165,"low":5.14108,"close":5.14117,"volume":29.850000381469727},{"timestamp":1742415780000,"open":5.14121,"high":5.14137,"low":5.14105,"close":5.14113,"volume":25.56999969482422},{"timestamp":1742415840000,"open":5.14112,"high":5.14115,"low":5.14098,"close":5.14101,"volume":17.389999389648438},{"timestamp":1742415900000,"open":5.14098,"high":5.14098,"low":5.14073,"close":5.14091,"volume":29.420000076293945},{"timestamp":1742415960000,"open":5.14088,"high":5.14101,"low":5.14084,"close":5.14101,"volume":39.5},{"timestamp":1742416020000,"open":5.14102,"high":5.14105,"low":5.14098,"close":5.14101,"volume":44.0099983215332},{"timestamp":1742416080000,"open":5.14101,"high":5.14136,"low":5.14098,"close":5.14135,"volume":26.950000762939453},{"timestamp":1742416140000,"open":5.14136,"high":5.14187,"low":5.14126,"close":5.14167,"volume":62.619998931884766},{"timestamp":1742416200000,"open":5.14169,"high":5.14172,"low":5.1413,"close":5.1413,"volume":51.040000915527344},{"timestamp":1742416260000,"open":5.1413,"high":5.14164,"low":5.1413,"close":5.14136,"volume":58.61000061035156},{"timestamp":1742416320000,"open":5.14136,"high":5.14158,"low":5.14136,"close":5.14144,"volume":60.7400016784668},{"timestamp":1742416380000,"open":5.14133,"high":5.14133,"low":5.14098,"close":5.14103,"volume":45.060001373291016},{"timestamp":1742416440000,"open":5.14114,"high":5.14128,"low":5.141,"close":5.14128,"volume":33.349998474121094},{"timestamp":1742416500000,"open":5.14115,"high":5.14115,"low":5.14033,"close":5.14047,"volume":42.470001220703125},{"timestamp":1742416560000,"open":5.14054,"high":5.14083,"low":5.14054,"close":5.14083,"volume":71.83000183105469},{"timestamp":1742416620000,"open":5.14072,"high":5.14079,"low":5.14047,"close":5.14064,"volume":45.31999969482422},{"timestamp":1742416680000,"open":5.14073,"high":5.14073,"low":5.14043,"close":5.14055,"volume":59.630001068115234},{"timestamp":1742416740000,"open":5.14057,"high":5.14064,"low":5.14047,"close":5.14047,"volume":32.869998931884766},{"timestamp":1742416800000,"open":5.1405,"high":5.1405,"low":5.1399,"close":5.13999,"volume":60.83000183105469},{"timestamp":1742416860000,"open":5.13996,"high":5.13999,"low":5.13975,"close":5.13991,"volume":46.380001068115234},{"timestamp":1742416920000,"open":5.1399,"high":5.1405,"low":5.1399,"close":5.14047,"volume":40.04999923706055},{"timestamp":1742416980000,"open":5.14036,"high":5.14077,"low":5.14023,"close":5.14077,"volume":82.51000213623047},{"timestamp":1742417040000,"open":5.14081,"high":5.14081,"low":5.14063,"close":5.1407,"volume":26.059999465942383},{"timestamp":1742417100000,"open":5.14056,"high":5.14077,"low":5.14056,"close":5.14077,"volume":45.849998474121094},{"timestamp":1742417160000,"open":5.14052,"high":5.14081,"low":5.14032,"close":5.14038,"volume":79.91999816894531},{"timestamp":1742417220000,"open":5.14038,"high":5.14053,"low":5.14034,"close":5.14043,"volume":66.9000015258789},{"timestamp":1742417280000,"open":5.14052,"high":5.14081,"low":5.14034,"close":5.14052,"volume":63.29999923706055},{"timestamp":1742417340000,"open":5.14049,"high":5.14095,"low":5.14036,"close":5.14049,"volume":74.2699966430664},{"timestamp":1742417400000,"open":5.14049,"high":5.14056,"low":5.1402,"close":5.14037,"volume":79.72000122070312},{"timestamp":1742417460000,"open":5.14037,"high":5.1405,"low":5.14034,"close":5.14035,"volume":26.600000381469727},{"timestamp":1742417520000,"open":5.14039,"high":5.14061,"low":5.14032,"close":5.14035,"volume":30.81999969482422},{"timestamp":1742417580000,"open":5.14032,"high":5.14047,"low":5.14032,"close":5.14042,"volume":23.799999237060547},{"timestamp":1742417640000,"open":5.14046,"high":5.1408,"low":5.14039,"close":5.14068,"volume":32.20000076293945},{"timestamp":1742417700000,"open":5.14065,"high":5.14066,"low":5.1394,"close":5.14003,"volume":75.29000091552734},{"timestamp":1742417760000,"open":5.14004,"high":5.1406,"low":5.14003,"close":5.14056,"volume":62.880001068115234},{"timestamp":1742417820000,"open":5.14039,"high":5.14079,"low":5.14003,"close":5.14079,"volume":80.11000061035156},{"timestamp":1742417880000,"open":5.14074,"high":5.1409,"low":5.14004,"close":5.14019,"volume":88.05999755859375},{"timestamp":1742417940000,"open":5.14012,"high":5.14072,"low":5.13963,"close":5.13987,"volume":42.81999969482422},{"timestamp":1742418240000,"open":5.13831,"high":5.13831,"low":5.1383,"close":5.1383,"volume":5.639999866485596},{"timestamp":1742418300000,"open":5.13618,"high":5.13778,"low":5.13618,"close":5.13778,"volume":4.380000114440918},{"timestamp":1742418360000,"open":5.13777,"high":5.13777,"low":5.13643,"close":5.13643,"volume":4.380000114440918},{"timestamp":1742418420000,"open":5.13643,"high":5.13643,"low":5.13643,"close":5.13643,"volume":7.519999980926514},{"timestamp":1742418480000,"open":5.13643,"high":5.13643,"low":5.13643,"close":5.13643,"volume":3.759999990463257},{"timestamp":1742418540000,"open":5.13644,"high":5.13644,"low":5.13643,"close":5.13643,"volume":4.159999847412109},{"timestamp":1742418600000,"open":5.13667,"high":5.13667,"low":5.13646,"close":5.13657,"volume":4.679999828338623},{"timestamp":1742418660000,"open":5.13657,"high":5.13657,"low":5.13657,"close":5.13657,"volume":1.559999942779541},{"timestamp":1742418720000,"open":5.1365,"high":5.1365,"low":5.13647,"close":5.13647,"volume":3.119999885559082},{"timestamp":1742418780000,"open":5.13646,"high":5.13646,"low":5.13646,"close":5.13646,"volume":1.559999942779541},{"timestamp":1742418840000,"open":5.13646,"high":5.13646,"low":5.13646,"close":5.13646,"volume":1.559999942779541},{"timestamp":1742418900000,"open":5.1365,"high":5.1377,"low":5.13647,"close":5.13738,"volume":25.610000610351562},{"timestamp":1742419080000,"open":5.13643,"high":5.13643,"low":5.13639,"close":5.13639,"volume":4.579999923706055},{"timestamp":1742419140000,"open":5.1364,"high":5.13724,"low":5.1364,"close":5.13671,"volume":4.199999809265137},{"timestamp":1742419200000,"open":5.13724,"high":5.1376,"low":5.13724,"close":5.13732,"volume":10.4399995803833},{"timestamp":1742419260000,"open":5.13757,"high":5.1376,"low":5.13731,"close":5.13756,"volume":7.800000190734863},{"timestamp":1742419320000,"open":5.13731,"high":5.1376,"low":5.13731,"close":5.13731,"volume":7.800000190734863},{"timestamp":1742419380000,"open":5.13735,"high":5.1376,"low":5.13721,"close":5.1376,"volume":12.479999542236328},{"timestamp":1742419440000,"open":5.13731,"high":5.13731,"low":5.13731,"close":5.13731,"volume":1.559999942779541},{"timestamp":1742419500000,"open":5.13752,"high":5.13791,"low":5.13752,"close":5.13757,"volume":4.679999828338623},{"timestamp":1742419560000,"open":5.1376,"high":5.13763,"low":5.13753,"close":5.13763,"volume":17.15999984741211},{"timestamp":1742419620000,"open":5.13767,"high":5.13767,"low":5.13752,"close":5.13752,"volume":8.460000038146973},{"timestamp":1742419680000,"open":5.13753,"high":5.13778,"low":5.13734,"close":5.13739,"volume":51.060001373291016},{"timestamp":1742419740000,"open":5.13741,"high":5.13777,"low":5.13741,"close":5.13764,"volume":104.33999633789062},{"timestamp":1742419800000,"open":5.13809,"high":5.13809,"low":5.13798,"close":5.13799,"volume":12.600000381469727},{"timestamp":1742419860000,"open":5.13799,"high":5.13807,"low":5.13784,"close":5.13807,"volume":19.600000381469727},{"timestamp":1742419920000,"open":5.13809,"high":5.13809,"low":5.13807,"close":5.13809,"volume":4.199999809265137},{"timestamp":1742419980000,"open":5.13806,"high":5.13806,"low":5.13802,"close":5.13802,"volume":5.619999885559082},{"timestamp":1742420040000,"open":5.13749,"high":5.13749,"low":5.13749,"close":5.13749,"volume":1.399999976158142},{"timestamp":1742420100000,"open":5.13777,"high":5.13784,"low":5.13749,"close":5.13784,"volume":9.800000190734863},{"timestamp":1742420160000,"open":5.13824,"high":5.13824,"low":5.13806,"close":5.1382,"volume":5.599999904632568},{"timestamp":1742420220000,"open":5.13807,"high":5.13807,"low":5.13802,"close":5.13806,"volume":11.239999771118164},{"timestamp":1742420280000,"open":5.13802,"high":5.13824,"low":5.13802,"close":5.13806,"volume":24.700000762939453},{"timestamp":1742420340000,"open":5.13802,"high":5.13806,"low":5.13796,"close":5.13799,"volume":18.450000762939453},{"timestamp":1742420400000,"open":5.13796,"high":5.13799,"low":5.13796,"close":5.13799,"volume":7},{"timestamp":1742420460000,"open":5.13791,"high":5.13811,"low":5.13791,"close":5.13811,"volume":2.799999952316284},{"timestamp":1742420520000,"open":5.13781,"high":5.13823,"low":5.1378,"close":5.13811,"volume":28.510000228881836},{"timestamp":1742420580000,"open":5.13818,"high":5.1382,"low":5.13798,"close":5.13802,"volume":15.800000190734863},{"timestamp":1742420640000,"open":5.13806,"high":5.1382,"low":5.1376,"close":5.13775,"volume":17.81999969482422},{"timestamp":1742420700000,"open":5.1377,"high":5.1377,"low":5.13746,"close":5.13753,"volume":35.060001373291016},{"timestamp":1742420760000,"open":5.13752,"high":5.13824,"low":5.13752,"close":5.1382,"volume":7.019999980926514},{"timestamp":1742420820000,"open":5.1382,"high":5.13823,"low":5.1382,"close":5.1382,"volume":15.4399995803833},{"timestamp":1742420880000,"open":5.1382,"high":5.13823,"low":5.1382,"close":5.1382,"volume":11.449999809265137},{"timestamp":1742420940000,"open":5.13824,"high":5.13867,"low":5.1382,"close":5.13851,"volume":22.049999237060547},{"timestamp":1742421060000,"open":5.13844,"high":5.13844,"low":5.13844,"close":5.13844,"volume":23.93000030517578},{"timestamp":1742421120000,"open":5.13859,"high":5.13859,"low":5.13855,"close":5.13855,"volume":3.440000057220459},{"timestamp":1742421240000,"open":5.13852,"high":5.13873,"low":5.13841,"close":5.13873,"volume":4.210000038146973},{"timestamp":1742421300000,"open":5.13876,"high":5.13876,"low":5.13745,"close":5.13777,"volume":21.540000915527344},{"timestamp":1742421360000,"open":5.1377,"high":5.1377,"low":5.13745,"close":5.13753,"volume":14},{"timestamp":1742421420000,"open":5.13732,"high":5.13739,"low":5.13732,"close":5.13739,"volume":4.840000152587891},{"timestamp":1742421480000,"open":5.13735,"high":5.13735,"low":5.13731,"close":5.13731,"volume":22.09000015258789},{"timestamp":1742421540000,"open":5.13732,"high":5.14014,"low":5.13731,"close":5.14014,"volume":8.119999885559082},{"timestamp":1742421600000,"open":5.14016,"high":5.14042,"low":5.13859,"close":5.13862,"volume":10.800000190734863},{"timestamp":1742421660000,"open":5.13867,"high":5.13956,"low":5.13867,"close":5.13938,"volume":21.139999389648438},{"timestamp":1742421720000,"open":5.13921,"high":5.13925,"low":5.13893,"close":5.13893,"volume":41.959999084472656},{"timestamp":1742421780000,"open":5.13894,"high":5.13915,"low":5.13894,"close":5.13911,"volume":12.680000305175781},{"timestamp":1742421840000,"open":5.13911,"high":5.13917,"low":5.13888,"close":5.13888,"volume":75.73999786376953},{"timestamp":1742421900000,"open":5.13892,"high":5.13892,"low":5.13767,"close":5.13777,"volume":86.6500015258789},{"timestamp":1742421960000,"open":5.13777,"high":5.13811,"low":5.13773,"close":5.13802,"volume":83.0999984741211},{"timestamp":1742422020000,"open":5.13793,"high":5.13811,"low":5.13719,"close":5.13733,"volume":52.93000030517578},{"timestamp":1742422080000,"open":5.1373,"high":5.13733,"low":5.13706,"close":5.13706,"volume":31.459999084472656},{"timestamp":1742422140000,"open":5.13709,"high":5.13717,"low":5.13705,"close":5.13717,"volume":21.780000686645508},{"timestamp":1742422200000,"open":5.1371,"high":5.13728,"low":5.13707,"close":5.13717,"volume":51.40999984741211},{"timestamp":1742422260000,"open":5.13717,"high":5.13756,"low":5.13692,"close":5.13709,"volume":54.939998626708984},{"timestamp":1742422320000,"open":5.1367,"high":5.13801,"low":5.1367,"close":5.13759,"volume":70.87000274658203},{"timestamp":1742422380000,"open":5.13748,"high":5.13793,"low":5.13734,"close":5.13793,"volume":23.31999969482422},{"timestamp":1742422440000,"open":5.13796,"high":5.13806,"low":5.13766,"close":5.13801,"volume":24.149999618530273},{"timestamp":1742422500000,"open":5.13791,"high":5.13798,"low":5.13676,"close":5.1369,"volume":97.41000366210938},{"timestamp":1742422560000,"open":5.13694,"high":5.13782,"low":5.13694,"close":5.13773,"volume":72.5},{"timestamp":1742422620000,"open":5.13776,"high":5.13808,"low":5.13752,"close":5.13762,"volume":52.02000045776367},{"timestamp":1742422680000,"open":5.13766,"high":5.13802,"low":5.1376,"close":5.13786,"volume":84.68000030517578},{"timestamp":1742422740000,"open":5.13786,"high":5.13833,"low":5.13766,"close":5.13808,"volume":58.7599983215332},{"timestamp":1742422800000,"open":5.13812,"high":5.1383,"low":5.13787,"close":5.13795,"volume":62.86000061035156},{"timestamp":1742422860000,"open":5.13798,"high":5.13816,"low":5.13794,"close":5.13815,"volume":48.560001373291016},{"timestamp":1742422920000,"open":5.13819,"high":5.13826,"low":5.13801,"close":5.13808,"volume":70.91000366210938},{"timestamp":1742422980000,"open":5.13809,"high":5.13837,"low":5.13805,"close":5.13805,"volume":59.689998626708984},{"timestamp":1742423040000,"open":5.13813,"high":5.13851,"low":5.13805,"close":5.13831,"volume":55.560001373291016},{"timestamp":1742423100000,"open":5.13831,"high":5.13844,"low":5.13823,"close":5.1383,"volume":68.69999694824219},{"timestamp":1742423160000,"open":5.1383,"high":5.13883,"low":5.1383,"close":5.13844,"volume":70.29000091552734},{"timestamp":1742423220000,"open":5.13845,"high":5.13866,"low":5.13828,"close":5.13866,"volume":74.0999984741211},{"timestamp":1742423280000,"open":5.13867,"high":5.13867,"low":5.1382,"close":5.13842,"volume":71.29000091552734},{"timestamp":1742423340000,"open":5.1385,"high":5.13889,"low":5.13824,"close":5.13884,"volume":71.7300033569336},{"timestamp":1742423400000,"open":5.13884,"high":5.13919,"low":5.13834,"close":5.13916,"volume":60.0099983215332},{"timestamp":1742423460000,"open":5.1392,"high":5.14019,"low":5.1392,"close":5.13994,"volume":64.33999633789062},{"timestamp":1742423520000,"open":5.14001,"high":5.14012,"low":5.13994,"close":5.13994,"volume":55.4900016784668},{"timestamp":1742423580000,"open":5.13987,"high":5.14022,"low":5.13987,"close":5.14009,"volume":77.08999633789062},{"timestamp":1742423640000,"open":5.14002,"high":5.14019,"low":5.14001,"close":5.14001,"volume":41.560001373291016},{"timestamp":1742423700000,"open":5.14001,"high":5.14008,"low":5.13968,"close":5.13974,"volume":66.97000122070312},{"timestamp":1742423760000,"open":5.13973,"high":5.14005,"low":5.13951,"close":5.14005,"volume":61.310001373291016},{"timestamp":1742423820000,"open":5.13998,"high":5.14029,"low":5.13998,"close":5.1402,"volume":51.84000015258789},{"timestamp":1742423880000,"open":5.14023,"high":5.1403,"low":5.13994,"close":5.14012,"volume":36.09000015258789},{"timestamp":1742423940000,"open":5.14008,"high":5.14022,"low":5.13991,"close":5.14022,"volume":38.81999969482422},{"timestamp":1742424000000,"open":5.14019,"high":5.14022,"low":5.1399,"close":5.14001,"volume":39.400001525878906},{"timestamp":1742424060000,"open":5.14001,"high":5.14015,"low":5.1399,"close":5.14008,"volume":37.2599983215332},{"timestamp":1742424120000,"open":5.14012,"high":5.1405,"low":5.13998,"close":5.14026,"volume":62.4900016784668},{"timestamp":1742424180000,"open":5.14029,"high":5.14041,"low":5.14008,"close":5.14008,"volume":44.95000076293945},{"timestamp":1742424240000,"open":5.14016,"high":5.14054,"low":5.14008,"close":5.14033,"volume":61.189998626708984},{"timestamp":1742424300000,"open":5.14033,"high":5.14047,"low":5.14019,"close":5.14029,"volume":41.470001220703125},{"timestamp":1742424360000,"open":5.14043,"high":5.14048,"low":5.14015,"close":5.14019,"volume":30.040000915527344},{"timestamp":1742424420000,"open":5.14022,"high":5.14047,"low":5.14022,"close":5.14041,"volume":46.189998626708984},{"timestamp":1742424480000,"open":5.14033,"high":5.14043,"low":5.14026,"close":5.14029,"volume":24.079999923706055},{"timestamp":1742424540000,"open":5.1404,"high":5.14064,"low":5.1404,"close":5.14064,"volume":38.15999984741211},{"timestamp":1742424600000,"open":5.14054,"high":5.14072,"low":5.14047,"close":5.14051,"volume":29.209999084472656},{"timestamp":1742424660000,"open":5.14048,"high":5.14048,"low":5.13993,"close":5.14011,"volume":56.34000015258789},{"timestamp":1742424720000,"open":5.14011,"high":5.14028,"low":5.13996,"close":5.14007,"volume":21},{"timestamp":1742424780000,"open":5.14007,"high":5.14018,"low":5.13989,"close":5.14001,"volume":48.09000015258789},{"timestamp":1742424840000,"open":5.14,"high":5.14021,"low":5.13999,"close":5.14006,"volume":29.399999618530273},{"timestamp":1742424900000,"open":5.1401,"high":5.1401,"low":5.13985,"close":5.14003,"volume":28.139999389648438},{"timestamp":1742424960000,"open":5.13999,"high":5.1401,"low":5.13978,"close":5.1401,"volume":19.600000381469727},{"timestamp":1742425020000,"open":5.1401,"high":5.14017,"low":5.13984,"close":5.13997,"volume":49.31999969482422},{"timestamp":1742425080000,"open":5.1395,"high":5.1396,"low":5.13924,"close":5.13938,"volume":32.86000061035156},{"timestamp":1742425140000,"open":5.13938,"high":5.13961,"low":5.13923,"close":5.13954,"volume":37.970001220703125},{"timestamp":1742425200000,"open":5.1395,"high":5.13974,"low":5.13943,"close":5.13973,"volume":56},{"timestamp":1742425260000,"open":5.13969,"high":5.13972,"low":5.13944,"close":5.13961,"volume":42.16999816894531},{"timestamp":1742425320000,"open":5.13976,"high":5.13997,"low":5.13954,"close":5.13993,"volume":35.5099983215332},{"timestamp":1742425380000,"open":5.13983,"high":5.14021,"low":5.13976,"close":5.14007,"volume":53.40999984741211},{"timestamp":1742425440000,"open":5.14007,"high":5.14036,"low":5.14003,"close":5.14004,"volume":45.66999816894531},{"timestamp":1742425500000,"open":5.1401,"high":5.14028,"low":5.1399,"close":5.13997,"volume":34.29999923706055},{"timestamp":1742425560000,"open":5.14004,"high":5.14011,"low":5.13983,"close":5.13983,"volume":49.310001373291016},{"timestamp":1742425620000,"open":5.1399,"high":5.14009,"low":5.13978,"close":5.13986,"volume":38.61000061035156},{"timestamp":1742425680000,"open":5.13983,"high":5.13989,"low":5.13943,"close":5.13961,"volume":39.58000183105469},{"timestamp":1742425740000,"open":5.13961,"high":5.13988,"low":5.1395,"close":5.1395,"volume":30.950000762939453},{"timestamp":1742425800000,"open":5.14008,"high":5.14018,"low":5.13955,"close":5.13962,"volume":48.349998474121094},{"timestamp":1742425860000,"open":5.13962,"high":5.14002,"low":5.1396,"close":5.13994,"volume":45.099998474121094},{"timestamp":1742425920000,"open":5.13997,"high":5.14015,"low":5.13997,"close":5.14015,"volume":24.110000610351562},{"timestamp":1742425980000,"open":5.14004,"high":5.14015,"low":5.13994,"close":5.14001,"volume":43.380001068115234},{"timestamp":1742426040000,"open":5.14001,"high":5.14011,"low":5.13994,"close":5.13998,"volume":35.04999923706055},{"timestamp":1742426100000,"open":5.14008,"high":5.14018,"low":5.13994,"close":5.14008,"volume":47.43000030517578},{"timestamp":1742426160000,"open":5.14018,"high":5.14022,"low":5.14001,"close":5.14004,"volume":26.1299991607666},{"timestamp":1742426220000,"open":5.14015,"high":5.14037,"low":5.14008,"close":5.14036,"volume":37.150001525878906},{"timestamp":1742426280000,"open":5.14033,"high":5.14036,"low":5.1399,"close":5.14018,"volume":46.58000183105469},{"timestamp":1742426340000,"open":5.14029,"high":5.14029,"low":5.14014,"close":5.14023,"volume":49.59000015258789},{"timestamp":1742426400000,"open":5.14033,"high":5.14067,"low":5.14024,"close":5.1405,"volume":73.44999694824219},{"timestamp":1742426460000,"open":5.14054,"high":5.14079,"low":5.14041,"close":5.14047,"volume":49.220001220703125},{"timestamp":1742426520000,"open":5.14069,"high":5.141,"low":5.14047,"close":5.14093,"volume":39.11000061035156},{"timestamp":1742426580000,"open":5.14089,"high":5.14103,"low":5.14064,"close":5.14103,"volume":48.52000045776367},{"timestamp":1742426640000,"open":5.14089,"high":5.14104,"low":5.14075,"close":5.1409,"volume":52.56999969482422},{"timestamp":1742426700000,"open":5.14097,"high":5.14097,"low":5.14068,"close":5.14085,"volume":40.97999954223633},{"timestamp":1742426760000,"open":5.14085,"high":5.14099,"low":5.14067,"close":5.14078,"volume":45.31999969482422},{"timestamp":1742426820000,"open":5.14081,"high":5.14103,"low":5.14067,"close":5.14103,"volume":15.579999923706055},{"timestamp":1742426880000,"open":5.1409,"high":5.14106,"low":5.14081,"close":5.14092,"volume":22.889999389648438},{"timestamp":1742426940000,"open":5.14103,"high":5.14106,"low":5.14071,"close":5.14072,"volume":44.93000030517578},{"timestamp":1742427000000,"open":5.14068,"high":5.141,"low":5.14064,"close":5.14068,"volume":41.119998931884766},{"timestamp":1742427060000,"open":5.14072,"high":5.14075,"low":5.14036,"close":5.14047,"volume":67.70999908447266},{"timestamp":1742427120000,"open":5.14047,"high":5.14072,"low":5.14045,"close":5.14051,"volume":82.97000122070312},{"timestamp":1742427180000,"open":5.14059,"high":5.14062,"low":5.1404,"close":5.14062,"volume":58.25},{"timestamp":1742427240000,"open":5.14055,"high":5.14072,"low":5.1404,"close":5.14072,"volume":51.22999954223633},{"timestamp":1742427300000,"open":5.14054,"high":5.14082,"low":5.1404,"close":5.14082,"volume":67.98999786376953},{"timestamp":1742427360000,"open":5.14064,"high":5.14079,"low":5.14029,"close":5.14054,"volume":89.63999938964844},{"timestamp":1742427420000,"open":5.14064,"high":5.14075,"low":5.14043,"close":5.14061,"volume":58.02000045776367},{"timestamp":1742427480000,"open":5.14064,"high":5.14075,"low":5.14057,"close":5.14068,"volume":69.22000122070312},{"timestamp":1742427540000,"open":5.14065,"high":5.14072,"low":5.14041,"close":5.14064,"volume":90.9000015258789},{"timestamp":1742427600000,"open":5.14061,"high":5.14073,"low":5.14047,"close":5.1405,"volume":37.54999923706055},{"timestamp":1742427660000,"open":5.14047,"high":5.14054,"low":5.14033,"close":5.14036,"volume":39.650001525878906},{"timestamp":1742427720000,"open":5.14041,"high":5.141,"low":5.14041,"close":5.1405,"volume":49.689998626708984},{"timestamp":1742427780000,"open":5.14047,"high":5.14104,"low":5.14047,"close":5.14068,"volume":69.54000091552734},{"timestamp":1742427840000,"open":5.14086,"high":5.14093,"low":5.14068,"close":5.14075,"volume":78.30000305175781},{"timestamp":1742427900000,"open":5.1408,"high":5.141,"low":5.14079,"close":5.14093,"volume":28.729999542236328},{"timestamp":1742427960000,"open":5.14086,"high":5.14089,"low":5.1405,"close":5.1405,"volume":29.200000762939453},{"timestamp":1742428020000,"open":5.14054,"high":5.14096,"low":5.14043,"close":5.14086,"volume":71.52999877929688},{"timestamp":1742428080000,"open":5.14094,"high":5.14118,"low":5.14082,"close":5.14096,"volume":50.15999984741211},{"timestamp":1742428140000,"open":5.14111,"high":5.14121,"low":5.14083,"close":5.14107,"volume":39.93000030517578},{"timestamp":1742428200000,"open":5.14112,"high":5.14119,"low":5.14096,"close":5.14114,"volume":39.11000061035156},{"timestamp":1742428260000,"open":5.14111,"high":5.14135,"low":5.14062,"close":5.141,"volume":80.44000244140625},{"timestamp":1742428320000,"open":5.14096,"high":5.14149,"low":5.14096,"close":5.14103,"volume":70.9000015258789},{"timestamp":1742428380000,"open":5.14115,"high":5.14121,"low":5.14093,"close":5.14111,"volume":31.469999313354492},{"timestamp":1742428440000,"open":5.14107,"high":5.14139,"low":5.14096,"close":5.14136,"volume":43.040000915527344},{"timestamp":1742428500000,"open":5.14139,"high":5.14149,"low":5.14132,"close":5.14135,"volume":38.04999923706055},{"timestamp":1742428560000,"open":5.14135,"high":5.1415,"low":5.14096,"close":5.14096,"volume":48.5099983215332},{"timestamp":1742428620000,"open":5.14093,"high":5.1412,"low":5.14093,"close":5.1412,"volume":41.83000183105469},{"timestamp":1742428680000,"open":5.14113,"high":5.14117,"low":5.14071,"close":5.14071,"volume":59.11000061035156},{"timestamp":1742428740000,"open":5.14072,"high":5.141,"low":5.14067,"close":5.14096,"volume":64.41999816894531}]