[{"timestamp":1742342400000,"open":5.05557,"high":5.05605,"low":5.05542,"close":5.05544,"volume":415.4200134277344},{"timestamp":1742342460000,"open":5.05543,"high":5.05563,"low":5.05528,"close":5.05542,"volume":228.2100067138672},{"timestamp":1742342520000,"open":5.05543,"high":5.05555,"low":5.05536,"close":5.05536,"volume":152.4600067138672},{"timestamp":1742342580000,"open":5.05537,"high":5.05548,"low":5.05528,"close":5.05546,"volume":172.8699951171875},{"timestamp":1742342640000,"open":5.05545,"high":5.05603,"low":5.05531,"close":5.05596,"volume":240.6199951171875},{"timestamp":1742342700000,"open":5.05589,"high":5.056,"low":5.05523,"close":5.05582,"volume":145.52999877929688},{"timestamp":1742342760000,"open":5.05583,"high":5.05598,"low":5.05558,"close":5.05576,"volume":150.9199981689453},{"timestamp":1742342820000,"open":5.05572,"high":5.056,"low":5.05551,"close":5.05597,"volume":160.16000366210938},{"timestamp":1742342880000,"open":5.05585,"high":5.05602,"low":5.05574,"close":5.0558,"volume":157.0800018310547},{"timestamp":1742342940000,"open":5.05577,"high":5.05597,"low":5.0557,"close":5.05584,"volume":214.05999755859375},{"timestamp":1742343000000,"open":5.05581,"high":5.05602,"low":5.05569,"close":5.05598,"volume":141.67999267578125},{"timestamp":1742343060000,"open":5.05599,"high":5.05606,"low":5.05564,"close":5.05575,"volume":147.07000732421875},{"timestamp":1742343120000,"open":5.05574,"high":5.05627,"low":5.05559,"close":5.05615,"volume":160.92999267578125},{"timestamp":1742343180000,"open":5.05612,"high":5.0563,"low":5.05599,"close":5.05614,"volume":175.38999938964844},{"timestamp":1742343240000,"open":5.05605,"high":5.05618,"low":5.05589,"close":5.05602,"volume":115.69999694824219},{"timestamp":1742343300000,"open":5.05601,"high":5.0566,"low":5.05587,"close":5.05633,"volume":210.47000122070312},{"timestamp":1742343360000,"open":5.0563,"high":5.05675,"low":5.0563,"close":5.05669,"volume":182.0500030517578},{"timestamp":1742343420000,"open":5.05676,"high":5.05733,"low":5.05642,"close":5.05699,"volume":161.72999572753906},{"timestamp":1742343480000,"open":5.05703,"high":5.05707,"low":5.05656,"close":5.0567,"volume":230.66000366210938},{"timestamp":1742343540000,"open":5.0567,"high":5.05697,"low":5.05649,"close":5.05679,"volume":183.25999450683594},{"timestamp":1742343600000,"open":5.05677,"high":5.05708,"low":5.05669,"close":5.0567,"volume":193.47000122070312},{"timestamp":1742343660000,"open":5.05673,"high":5.05689,"low":5.05649,"close":5.05659,"volume":180.1699981689453},{"timestamp":1742343720000,"open":5.05658,"high":5.05721,"low":5.05658,"close":5.05691,"volume":173.3699951171875},{"timestamp":1742343780000,"open":5.0569,"high":5.05708,"low":5.05662,"close":5.05679,"volume":166.9600067138672},{"timestamp":1742343840000,"open":5.05679,"high":5.05696,"low":5.05679,"close":5.05689,"volume":111.72000122070312},{"timestamp":1742343900000,"open":5.05692,"high":5.05701,"low":5.05638,"close":5.05642,"volume":144.5399932861328},{"timestamp":1742343960000,"open":5.05635,"high":5.0566,"low":5.05633,"close":5.05654,"volume":112.25},{"timestamp":1742344020000,"open":5.05654,"high":5.05677,"low":5.0564,"close":5.05675,"volume":141.8300018310547},{"timestamp":1742344080000,"open":5.05674,"high":5.05684,"low":5.05659,"close":5.05666,"volume":99.16999816894531},{"timestamp":1742344140000,"open":5.05666,"high":5.05672,"low":5.05625,"close":5.05634,"volume":122.12999725341797},{"timestamp":1742344200000,"open":5.05635,"high":5.05638,"low":5.0561,"close":5.05622,"volume":207.05999755859375},{"timestamp":1742344260000,"open":5.05625,"high":5.05633,"low":5.05602,"close":5.05615,"volume":117.97000122070312},{"timestamp":1742344320000,"open":5.05613,"high":5.05622,"low":5.05602,"close":5.05604,"volume":116.20999908447266},{"timestamp":1742344380000,"open":5.05601,"high":5.05625,"low":5.05583,"close":5.05623,"volume":149.11000061035156},{"timestamp":1742344440000,"open":5.05625,"high":5.05676,"low":5.0561,"close":5.05668,"volume":144.13999938964844},{"timestamp":1742344500000,"open":5.05669,"high":5.05708,"low":5.0565,"close":5.05697,"volume":212.94000244140625},{"timestamp":1742344560000,"open":5.05704,"high":5.0573,"low":5.05695,"close":5.05729,"volume":137.6699981689453},{"timestamp":1742344620000,"open":5.05742,"high":5.05747,"low":5.057,"close":5.05712,"volume":139.6300048828125},{"timestamp":1742344680000,"open":5.05716,"high":5.0576,"low":5.05711,"close":5.05743,"volume":157.3699951171875},{"timestamp":1742344740000,"open":5.05737,"high":5.05739,"low":5.05712,"close":5.0572,"volume":116.61000061035156},{"timestamp":1742344800000,"open":5.05719,"high":5.05741,"low":5.0571,"close":5.05714,"volume":117.79000091552734},{"timestamp":1742344860000,"open":5.05713,"high":5.0575,"low":5.05696,"close":5.0575,"volume":114.58999633789062},{"timestamp":1742344920000,"open":5.05751,"high":5.05753,"low":5.05744,"close":5.05747,"volume":54.08000183105469},{"timestamp":1742344980000,"open":5.05736,"high":5.05736,"low":5.05701,"close":5.0571,"volume":160.32000732421875},{"timestamp":1742345040000,"open":5.05718,"high":5.05756,"low":5.05718,"close":5.05751,"volume":160.57000732421875},{"timestamp":1742345100000,"open":5.05737,"high":5.05748,"low":5.05725,"close":5.05742,"volume":138.17999267578125},{"timestamp":1742345160000,"open":5.05743,"high":5.05757,"low":5.05704,"close":5.05738,"volume":200.2899932861328},{"timestamp":1742345220000,"open":5.05734,"high":5.05734,"low":5.057,"close":5.05721,"volume":191.8800048828125},{"timestamp":1742345280000,"open":5.05716,"high":5.0576,"low":5.05716,"close":5.05749,"volume":197.9600067138672},{"timestamp":1742345340000,"open":5.05738,"high":5.05747,"low":5.05711,"close":5.05726,"volume":238.4600067138672},{"timestamp":1742345400000,"open":5.05726,"high":5.05748,"low":5.05707,"close":5.0574,"volume":238.8699951171875},{"timestamp":1742345460000,"open":5.05741,"high":5.05778,"low":5.05739,"close":5.05778,"volume":323.07000732421875},{"timestamp":1742345520000,"open":5.05777,"high":5.05828,"low":5.05772,"close":5.05787,"volume":463.739990234375},{"timestamp":1742345580000,"open":5.05786,"high":5.05803,"low":5.05745,"close":5.05768,"volume":427.1700134277344},{"timestamp":1742345640000,"open":5.0577,"high":5.05788,"low":5.057,"close":5.057,"volume":656.6500244140625},{"timestamp":1742345700000,"open":5.05709,"high":5.05742,"low":5.05686,"close":5.05697,"volume":528.7000122070312},{"timestamp":1742345760000,"open":5.05705,"high":5.05724,"low":5.05696,"close":5.05724,"volume":270.3999938964844},{"timestamp":1742345820000,"open":5.05724,"high":5.05736,"low":5.05712,"close":5.05719,"volume":307.92999267578125},{"timestamp":1742345880000,"open":5.05721,"high":5.05732,"low":5.05704,"close":5.0572,"volume":294.82000732421875},{"timestamp":1742345940000,"open":5.05717,"high":5.05769,"low":5.05711,"close":5.05761,"volume":233.3699951171875},{"timestamp":1742346000000,"open":5.05759,"high":5.05765,"low":5.05721,"close":5.05745,"volume":365.5299987792969},{"timestamp":1742346060000,"open":5.05745,"high":5.05752,"low":5.05666,"close":5.05679,"volume":329.2900085449219},{"timestamp":1742346120000,"open":5.05677,"high":5.0569,"low":5.05638,"close":5.05642,"volume":313.760009765625},{"timestamp":1742346180000,"open":5.05642,"high":5.05696,"low":5.05632,"close":5.05681,"volume":231.64999389648438},{"timestamp":1742346240000,"open":5.05682,"high":5.05682,"low":5.05642,"close":5.05664,"volume":255.1999969482422},{"timestamp":1742346300000,"open":5.05666,"high":5.05677,"low":5.05662,"close":5.05675,"volume":119.87999725341797},{"timestamp":1742346360000,"open":5.05673,"high":5.05683,"low":5.05658,"close":5.05674,"volume":208.55999755859375},{"timestamp":1742346420000,"open":5.05675,"high":5.057,"low":5.05647,"close":5.05649,"volume":218.55999755859375},{"timestamp":1742346480000,"open":5.0565,"high":5.0565,"low":5.05603,"close":5.05622,"volume":268.6600036621094},{"timestamp":1742346540000,"open":5.05625,"high":5.05626,"low":5.05561,"close":5.05561,"volume":237.16000366210938},{"timestamp":1742346600000,"open":5.05562,"high":5.05562,"low":5.05529,"close":5.05544,"volume":194.27999877929688},{"timestamp":1742346660000,"open":5.05543,"high":5.05546,"low":5.05502,"close":5.05507,"volume":203.1699981689453},{"timestamp":1742346720000,"open":5.05503,"high":5.05565,"low":5.05495,"close":5.05552,"volume":175.2100067138672},{"timestamp":1742346780000,"open":5.05547,"high":5.05569,"low":5.05524,"close":5.05524,"volume":259.260009765625},{"timestamp":1742346840000,"open":5.0553,"high":5.05556,"low":5.05514,"close":5.05555,"volume":216.85000610351562},{"timestamp":1742346900000,"open":5.05554,"high":5.05567,"low":5.05499,"close":5.05538,"volume":268.8999938964844},{"timestamp":1742346960000,"open":5.05541,"high":5.05566,"low":5.0554,"close":5.05548,"volume":322.3900146484375},{"timestamp":1742347020000,"open":5.05551,"high":5.05587,"low":5.05539,"close":5.05539,"volume":233.36000061035156},{"timestamp":1742347080000,"open":5.05538,"high":5.05599,"low":5.05538,"close":5.05581,"volume":279.9700012207031},{"timestamp":1742347140000,"open":5.05582,"high":5.05584,"low":5.0551,"close":5.05512,"volume":219.1199951171875},{"timestamp":1742347200000,"open":5.05514,"high":5.0552,"low":5.05495,"close":5.05504,"volume":263.3399963378906},{"timestamp":1742347260000,"open":5.05505,"high":5.05553,"low":5.05505,"close":5.05536,"volume":229.4600067138672},{"timestamp":1742347320000,"open":5.05544,"high":5.0555,"low":5.05478,"close":5.05481,"volume":285.80999755859375},{"timestamp":1742347380000,"open":5.05482,"high":5.05552,"low":5.05481,"close":5.05535,"volume":206.27000427246094},{"timestamp":1742347440000,"open":5.05528,"high":5.05566,"low":5.05526,"close":5.05539,"volume":174.05999755859375},{"timestamp":1742347500000,"open":5.05539,"high":5.05541,"low":5.05506,"close":5.05522,"volume":294.1600036621094},{"timestamp":1742347560000,"open":5.05523,"high":5.05542,"low":5.05507,"close":5.05508,"volume":254.24000549316406},{"timestamp":1742347620000,"open":5.05515,"high":5.05535,"low":5.05503,"close":5.05517,"volume":275.260009765625},{"timestamp":1742347680000,"open":5.05516,"high":5.0558,"low":5.0551,"close":5.05566,"volume":281.05999755859375},{"timestamp":1742347740000,"open":5.05564,"high":5.05585,"low":5.05552,"close":5.05565,"volume":267.3299865722656},{"timestamp":1742347800000,"open":5.05575,"high":5.05629,"low":5.05555,"close":5.05612,"volume":426.0199890136719},{"timestamp":1742347860000,"open":5.05614,"high":5.05703,"low":5.056,"close":5.05687,"volume":410.1499938964844},{"timestamp":1742347920000,"open":5.05691,"high":5.05699,"low":5.05626,"close":5.05658,"volume":379.5},{"timestamp":1742347980000,"open":5.05658,"high":5.05685,"low":5.05648,"close":5.05675,"volume":348.0199890136719},{"timestamp":1742348040000,"open":5.05675,"high":5.05714,"low":5.05672,"close":5.05695,"volume":387.94000244140625},{"timestamp":1742348100000,"open":5.05696,"high":5.05755,"low":5.05678,"close":5.05687,"volume":323.57000732421875},{"timestamp":1742348160000,"open":5.05686,"high":5.05714,"low":5.05662,"close":5.05674,"volume":404},{"timestamp":1742348220000,"open":5.05674,"high":5.05693,"low":5.05645,"close":5.05682,"volume":399.3299865722656},{"timestamp":1742348280000,"open":5.0568,"high":5.05719,"low":5.05667,"close":5.05712,"volume":345.25},{"timestamp":1742348340000,"open":5.05708,"high":5.05755,"low":5.05678,"close":5.05678,"volume":426.0799865722656},{"timestamp":1742348400000,"open":5.05681,"high":5.05698,"low":5.05662,"close":5.05693,"volume":408.0199890136719},{"timestamp":1742348460000,"open":5.05692,"high":5.05731,"low":5.05679,"close":5.05712,"volume":425.8800048828125},{"timestamp":1742348520000,"open":5.05714,"high":5.05753,"low":5.05714,"close":5.05727,"volume":309.9800109863281},{"timestamp":1742348580000,"open":5.05726,"high":5.0574,"low":5.05697,"close":5.05704,"volume":249.25},{"timestamp":1742348640000,"open":5.05707,"high":5.05754,"low":5.05703,"close":5.05753,"volume":293.6000061035156},{"timestamp":1742348700000,"open":5.05752,"high":5.05756,"low":5.05702,"close":5.05715,"volume":441.3999938964844},{"timestamp":1742348760000,"open":5.05714,"high":5.05714,"low":5.05653,"close":5.05675,"volume":354.0799865722656},{"timestamp":1742348820000,"open":5.05673,"high":5.05681,"low":5.05652,"close":5.05674,"volume":279.80999755859375},{"timestamp":1742348880000,"open":5.05673,"high":5.05674,"low":5.05639,"close":5.0565,"volume":327.3999938964844},{"timestamp":1742348940000,"open":5.05649,"high":5.05662,"low":5.0557,"close":5.05575,"volume":471.989990234375},{"timestamp":1742349000000,"open":5.05575,"high":5.05608,"low":5.05566,"close":5.05586,"volume":415.5299987792969},{"timestamp":1742349060000,"open":5.05582,"high":5.05629,"low":5.05577,"close":5.05603,"volume":401.3699951171875},{"timestamp":1742349120000,"open":5.05605,"high":5.05654,"low":5.05602,"close":5.05646,"volume":307.7300109863281},{"timestamp":1742349180000,"open":5.05638,"high":5.05648,"low":5.05597,"close":5.05642,"volume":267.8500061035156},{"timestamp":1742349240000,"open":5.05635,"high":5.05669,"low":5.05625,"close":5.05665,"volume":222.17999267578125},{"timestamp":1742349300000,"open":5.05664,"high":5.05696,"low":5.05652,"close":5.05683,"volume":329.4599914550781},{"timestamp":1742349360000,"open":5.05686,"high":5.05695,"low":5.05624,"close":5.05626,"volume":262.0199890136719},{"timestamp":1742349420000,"open":5.05627,"high":5.05631,"low":5.05591,"close":5.05598,"volume":249.1199951171875},{"timestamp":1742349480000,"open":5.05608,"high":5.05619,"low":5.0557,"close":5.05575,"volume":346.9800109863281},{"timestamp":1742349540000,"open":5.05587,"high":5.05617,"low":5.05576,"close":5.05585,"volume":397.0299987792969},{"timestamp":1742349600000,"open":5.05585,"high":5.05603,"low":5.05563,"close":5.05582,"volume":483.4100036621094},{"timestamp":1742349660000,"open":5.05568,"high":5.05614,"low":5.05566,"close":5.05611,"volume":371.54998779296875},{"timestamp":1742349720000,"open":5.056,"high":5.05616,"low":5.0558,"close":5.05588,"volume":338.1099853515625},{"timestamp":1742349780000,"open":5.0559,"high":5.05659,"low":5.05571,"close":5.05614,"volume":284.20001220703125},{"timestamp":1742349840000,"open":5.05613,"high":5.05632,"low":5.05592,"close":5.05623,"volume":340.6700134277344},{"timestamp":1742349900000,"open":5.05623,"high":5.05647,"low":5.05599,"close":5.05611,"volume":344.20001220703125},{"timestamp":1742349960000,"open":5.05611,"high":5.05682,"low":5.0561,"close":5.0567,"volume":282.6199951171875},{"timestamp":1742350020000,"open":5.05678,"high":5.057,"low":5.0566,"close":5.05676,"volume":331.739990234375},{"timestamp":1742350080000,"open":5.05674,"high":5.05725,"low":5.0567,"close":5.05706,"volume":287.8999938964844},{"timestamp":1742350140000,"open":5.05709,"high":5.05725,"low":5.05671,"close":5.05673,"volume":367.1199951171875},{"timestamp":1742350200000,"open":5.05682,"high":5.05745,"low":5.05676,"close":5.05737,"volume":355.0400085449219},{"timestamp":1742350260000,"open":5.05736,"high":5.0575,"low":5.05722,"close":5.05724,"volume":196.60000610351562},{"timestamp":1742350320000,"open":5.05718,"high":5.05748,"low":5.05701,"close":5.05715,"volume":325.9599914550781},{"timestamp":1742350380000,"open":5.05719,"high":5.05726,"low":5.05687,"close":5.05722,"volume":377.7200012207031},{"timestamp":1742350440000,"open":5.0572,"high":5.05739,"low":5.05709,"close":5.05709,"volume":370.6199951171875},{"timestamp":1742350500000,"open":5.0571,"high":5.05735,"low":5.05675,"close":5.05724,"volume":254.10000610351562},{"timestamp":1742350560000,"open":5.05722,"high":5.05751,"low":5.05714,"close":5.05741,"volume":239.47000122070312},{"timestamp":1742350620000,"open":5.0574,"high":5.05754,"low":5.05715,"close":5.05723,"volume":267.1300048828125},{"timestamp":1742350680000,"open":5.05733,"high":5.05734,"low":5.05697,"close":5.05711,"volume":278.7099914550781},{"timestamp":1742350740000,"open":5.05712,"high":5.05726,"low":5.05699,"close":5.057,"volume":351.1000061035156},{"timestamp":1742350800000,"open":5.05699,"high":5.05714,"low":5.05662,"close":5.05669,"volume":461.0299987792969},{"timestamp":1742350860000,"open":5.05669,"high":5.05691,"low":5.05636,"close":5.05641,"volume":311.6700134277344},{"timestamp":1742350920000,"open":5.05636,"high":5.05666,"low":5.05613,"close":5.05623,"volume":354.989990234375},{"timestamp":1742350980000,"open":5.05624,"high":5.05627,"low":5.0558,"close":5.0561,"volume":305.67999267578125},{"timestamp":1742351040000,"open":5.05618,"high":5.05646,"low":5.05599,"close":5.05628,"volume":264.6400146484375},{"timestamp":1742351100000,"open":5.05627,"high":5.0571,"low":5.05627,"close":5.05704,"volume":432.7099914550781},{"timestamp":1742351160000,"open":5.0571,"high":5.0571,"low":5.05643,"close":5.05644,"volume":248.94000244140625},{"timestamp":1742351220000,"open":5.05642,"high":5.05671,"low":5.0563,"close":5.05652,"volume":286.20001220703125},{"timestamp":1742351280000,"open":5.05652,"high":5.05687,"low":5.05643,"close":5.05684,"volume":229.83999633789062},{"timestamp":1742351340000,"open":5.05684,"high":5.0573,"low":5.05678,"close":5.05724,"volume":460.07000732421875},{"timestamp":1742351400000,"open":5.05723,"high":5.05737,"low":5.05644,"close":5.05644,"volume":598.22998046875},{"timestamp":1742351460000,"open":5.05654,"high":5.05667,"low":5.05628,"close":5.05629,"volume":312.17999267578125},{"timestamp":1742351520000,"open":5.05645,"high":5.05724,"low":5.05645,"close":5.05711,"volume":386.1400146484375},{"timestamp":1742351580000,"open":5.05711,"high":5.05711,"low":5.05634,"close":5.05638,"volume":320.3699951171875},{"timestamp":1742351640000,"open":5.05638,"high":5.05698,"low":5.05638,"close":5.05675,"volume":367.3800048828125},{"timestamp":1742351700000,"open":5.05676,"high":5.05722,"low":5.05673,"close":5.05698,"volume":235.47000122070312},{"timestamp":1742351760000,"open":5.05691,"high":5.05706,"low":5.05659,"close":5.05667,"volume":269.1700134277344},{"timestamp":1742351820000,"open":5.0566,"high":5.05684,"low":5.0566,"close":5.05667,"volume":230.39999389648438},{"timestamp":1742351880000,"open":5.05668,"high":5.05671,"low":5.05653,"close":5.05656,"volume":162.8300018310547},{"timestamp":1742351940000,"open":5.05656,"high":5.05663,"low":5.05631,"close":5.05647,"volume":249.4600067138672},{"timestamp":1742352000000,"open":5.05646,"high":5.05666,"low":5.0563,"close":5.0564,"volume":261.5799865722656},{"timestamp":1742352060000,"open":5.0564,"high":5.05656,"low":5.05601,"close":5.05605,"volume":275.239990234375},{"timestamp":1742352120000,"open":5.05606,"high":5.05609,"low":5.05565,"close":5.05571,"volume":195.38999938964844},{"timestamp":1742352180000,"open":5.0557,"high":5.05625,"low":5.05569,"close":5.05608,"volume":164.83999633789062},{"timestamp":1742352240000,"open":5.05605,"high":5.05611,"low":5.0558,"close":5.05596,"volume":209.8000030517578},{"timestamp":1742352300000,"open":5.05595,"high":5.05606,"low":5.05552,"close":5.05552,"volume":324.739990234375},{"timestamp":1742352360000,"open":5.05563,"high":5.05611,"low":5.05553,"close":5.0559,"volume":244.44000244140625},{"timestamp":1742352420000,"open":5.0559,"high":5.05608,"low":5.05581,"close":5.05591,"volume":257.67999267578125},{"timestamp":1742352480000,"open":5.05589,"high":5.05589,"low":5.05544,"close":5.05549,"volume":273.2300109863281},{"timestamp":1742352540000,"open":5.05557,"high":5.05579,"low":5.05545,"close":5.05561,"volume":254.8000030517578},{"timestamp":1742352600000,"open":5.05565,"high":5.05584,"low":5.0556,"close":5.05562,"volume":278.75},{"timestamp":1742352660000,"open":5.05564,"high":5.0558,"low":5.05558,"close":5.05561,"volume":223.00999450683594},{"timestamp":1742352720000,"open":5.05566,"high":5.05574,"low":5.0555,"close":5.05569,"volume":155},{"timestamp":1742352780000,"open":5.05566,"high":5.05581,"low":5.05552,"close":5.05554,"volume":194.5500030517578},{"timestamp":1742352840000,"open":5.05558,"high":5.05568,"low":5.05532,"close":5.05541,"volume":195.39999389648438},{"timestamp":1742352900000,"open":5.05542,"high":5.05546,"low":5.05523,"close":5.05531,"volume":215.42999267578125},{"timestamp":1742352960000,"open":5.05531,"high":5.05542,"low":5.0552,"close":5.05535,"volume":219.8699951171875},{"timestamp":1742353020000,"open":5.05538,"high":5.05559,"low":5.05528,"close":5.05559,"volume":171.33999633789062},{"timestamp":1742353080000,"open":5.05557,"high":5.05588,"low":5.05554,"close":5.05578,"volume":202.41000366210938},{"timestamp":1742353140000,"open":5.05576,"high":5.05577,"low":5.05532,"close":5.05539,"volume":313.55999755859375},{"timestamp":1742353200000,"open":5.05538,"high":5.05546,"low":5.05519,"close":5.05534,"volume":169.69000244140625},{"timestamp":1742353260000,"open":5.05531,"high":5.05553,"low":5.05526,"close":5.05552,"volume":170.58999633789062},{"timestamp":1742353320000,"open":5.05553,"high":5.05566,"low":5.05542,"close":5.0555,"volume":176.3300018310547},{"timestamp":1742353380000,"open":5.05547,"high":5.05583,"low":5.05543,"close":5.05583,"volume":148.61000061035156},{"timestamp":1742353440000,"open":5.05579,"high":5.05606,"low":5.05577,"close":5.05589,"volume":163.5399932861328},{"timestamp":1742353500000,"open":5.05591,"high":5.05605,"low":5.05579,"close":5.05595,"volume":183.16000366210938},{"timestamp":1742353560000,"open":5.05594,"high":5.05614,"low":5.05593,"close":5.05598,"volume":120.58999633789062},{"timestamp":1742353620000,"open":5.05615,"high":5.0564,"low":5.0561,"close":5.05616,"volume":182.02999877929688},{"timestamp":1742353680000,"open":5.05616,"high":5.05619,"low":5.05578,"close":5.0558,"volume":237.91000366210938},{"timestamp":1742353740000,"open":5.05577,"high":5.056,"low":5.0556,"close":5.05563,"volume":230.22999572753906},{"timestamp":1742353800000,"open":5.05559,"high":5.05596,"low":5.05552,"close":5.05593,"volume":96.62999725341797},{"timestamp":1742353860000,"open":5.05588,"high":5.05603,"low":5.05575,"close":5.05579,"volume":131.32000732421875},{"timestamp":1742353920000,"open":5.05585,"high":5.05589,"low":5.05558,"close":5.05561,"volume":179.02000427246094},{"timestamp":1742353980000,"open":5.0556,"high":5.05583,"low":5.05558,"close":5.05576,"volume":159.69000244140625},{"timestamp":1742354040000,"open":5.05575,"high":5.05579,"low":5.05555,"close":5.05572,"volume":221.27000427246094},{"timestamp":1742354100000,"open":5.0557,"high":5.05583,"low":5.05522,"close":5.05525,"volume":160.63999938964844},{"timestamp":1742354160000,"open":5.05525,"high":5.05567,"low":5.05523,"close":5.05552,"volume":129.72000122070312},{"timestamp":1742354220000,"open":5.05549,"high":5.05596,"low":5.05546,"close":5.05591,"volume":200.4600067138672},{"timestamp":1742354280000,"open":5.05595,"high":5.05599,"low":5.05564,"close":5.05587,"volume":289.4700012207031},{"timestamp":1742354340000,"open":5.05588,"high":5.05599,"low":5.05572,"close":5.05588,"volume":195.83999633789062},{"timestamp":1742354400000,"open":5.05587,"high":5.0562,"low":5.05568,"close":5.05599,"volume":323.760009765625},{"timestamp":1742354460000,"open":5.05594,"high":5.05607,"low":5.05535,"close":5.05547,"volume":261.9599914550781},{"timestamp":1742354520000,"open":5.05546,"high":5.05584,"low":5.0554,"close":5.05572,"volume":165.11000061035156},{"timestamp":1742354580000,"open":5.05572,"high":5.05584,"low":5.05544,"close":5.05557,"volume":227.05999755859375},{"timestamp":1742354640000,"open":5.05556,"high":5.05568,"low":5.05544,"close":5.05562,"volume":165.9199981689453},{"timestamp":1742354700000,"open":5.05555,"high":5.05566,"low":5.05545,"close":5.05565,"volume":192.5},{"timestamp":1742354760000,"open":5.05563,"high":5.05578,"low":5.05515,"close":5.05528,"volume":221.67999267578125},{"timestamp":1742354820000,"open":5.05528,"high":5.05528,"low":5.05492,"close":5.05503,"volume":271.8599853515625},{"timestamp":1742354880000,"open":5.05503,"high":5.05506,"low":5.05485,"close":5.05505,"volume":241.82000732421875},{"timestamp":1742354940000,"open":5.055,"high":5.05581,"low":5.0549,"close":5.0555,"volume":373.4800109863281},{"timestamp":1742355000000,"open":5.05557,"high":5.05583,"low":5.05552,"close":5.05581,"volume":208.89999389648438},{"timestamp":1742355060000,"open":5.0558,"high":5.05604,"low":5.05559,"close":5.05602,"volume":329.9800109863281},{"timestamp":1742355120000,"open":5.05603,"high":5.05609,"low":5.05576,"close":5.05598,"volume":329.4100036621094},{"timestamp":1742355180000,"open":5.05588,"high":5.05595,"low":5.0557,"close":5.05577,"volume":209.08999633789062},{"timestamp":1742355240000,"open":5.05578,"high":5.0558,"low":5.05558,"close":5.0558,"volume":191},{"timestamp":1742355300000,"open":5.05573,"high":5.05587,"low":5.05562,"close":5.05562,"volume":237.61000061035156},{"timestamp":1742355360000,"open":5.05568,"high":5.05593,"low":5.05557,"close":5.05582,"volume":223.44000244140625},{"timestamp":1742355420000,"open":5.05578,"high":5.05585,"low":5.05562,"close":5.0558,"volume":286.6499938964844},{"timestamp":1742355480000,"open":5.0556,"high":5.0556,"low":5.05524,"close":5.05555,"volume":243.0800018310547},{"timestamp":1742355540000,"open":5.05563,"high":5.05563,"low":5.05541,"close":5.0556,"volume":309.2099914550781},{"timestamp":1742355600000,"open":5.05553,"high":5.0559,"low":5.05553,"close":5.05573,"volume":199.8800048828125},{"timestamp":1742355660000,"open":5.05572,"high":5.056,"low":5.05563,"close":5.0559,"volume":142.4600067138672},{"timestamp":1742355720000,"open":5.05588,"high":5.05589,"low":5.05553,"close":5.05562,"volume":151.7899932861328},{"timestamp":1742355780000,"open":5.05563,"high":5.05565,"low":5.05551,"close":5.05552,"volume":131.1699981689453},{"timestamp":1742355840000,"open":5.05556,"high":5.05585,"low":5.05551,"close":5.05583,"volume":141.5800018310547},{"timestamp":1742355900000,"open":5.05583,"high":5.05583,"low":5.05558,"close":5.05566,"volume":166.27000427246094},{"timestamp":1742355960000,"open":5.05573,"high":5.05604,"low":5.05573,"close":5.056,"volume":158.10000610351562},{"timestamp":1742356020000,"open":5.05599,"high":5.05612,"low":5.05594,"close":5.05601,"volume":108.19999694824219},{"timestamp":1742356080000,"open":5.05602,"high":5.0563,"low":5.05594,"close":5.0563,"volume":210.19000244140625},{"timestamp":1742356140000,"open":5.05636,"high":5.05689,"low":5.05636,"close":5.05678,"volume":324.42999267578125},{"timestamp":1742356200000,"open":5.05681,"high":5.05696,"low":5.05678,"close":5.05685,"volume":110.68000030517578},{"timestamp":1742356260000,"open":5.05681,"high":5.05766,"low":5.05681,"close":5.05759,"volume":286.25},{"timestamp":1742356320000,"open":5.05764,"high":5.05767,"low":5.05722,"close":5.05754,"volume":231.61000061035156},{"timestamp":1742356380000,"open":5.05751,"high":5.05764,"low":5.0571,"close":5.05713,"volume":186.9600067138672},{"timestamp":1742356440000,"open":5.05707,"high":5.05721,"low":5.05676,"close":5.05682,"volume":273.92999267578125},{"timestamp":1742356500000,"open":5.05685,"high":5.05709,"low":5.05677,"close":5.05707,"volume":179.33999633789062},{"timestamp":1742356560000,"open":5.05718,"high":5.05756,"low":5.05709,"close":5.05751,"volume":241.0500030517578},{"timestamp":1742356620000,"open":5.05752,"high":5.05773,"low":5.05741,"close":5.0575,"volume":214.4600067138672},{"timestamp":1742356680000,"open":5.05742,"high":5.05752,"low":5.05716,"close":5.05743,"volume":268.95001220703125},{"timestamp":1742356740000,"open":5.05744,"high":5.05753,"low":5.05692,"close":5.05714,"volume":302.70001220703125},{"timestamp":1742356800000,"open":5.05702,"high":5.05801,"low":5.05701,"close":5.05787,"volume":207.7899932861328},{"timestamp":1742356860000,"open":5.05786,"high":5.05852,"low":5.05779,"close":5.05843,"volume":218.61000061035156},{"timestamp":1742356920000,"open":5.05842,"high":5.05867,"low":5.05813,"close":5.05865,"volume":412.95001220703125},{"timestamp":1742356980000,"open":5.05865,"high":5.05865,"low":5.05815,"close":5.05822,"volume":213.42999267578125},{"timestamp":1742357040000,"open":5.05822,"high":5.05824,"low":5.05801,"close":5.0582,"volume":155.2100067138672},{"timestamp":1742357100000,"open":5.05831,"high":5.05833,"low":5.05796,"close":5.05827,"volume":179.2100067138672},{"timestamp":1742357160000,"open":5.05829,"high":5.05832,"low":5.05799,"close":5.05821,"volume":183.22999572753906},{"timestamp":1742357220000,"open":5.05818,"high":5.05848,"low":5.05808,"close":5.05829,"volume":150.74000549316406},{"timestamp":1742357280000,"open":5.05828,"high":5.05832,"low":5.05807,"close":5.05815,"volume":123.80999755859375},{"timestamp":1742357340000,"open":5.05814,"high":5.05829,"low":5.05807,"close":5.05821,"volume":123.83999633789062},{"timestamp":1742357400000,"open":5.05823,"high":5.05844,"low":5.05803,"close":5.05836,"volume":196.82000732421875},{"timestamp":1742357460000,"open":5.0584,"high":5.05865,"low":5.0584,"close":5.05856,"volume":87.08999633789062},{"timestamp":1742357520000,"open":5.05859,"high":5.05895,"low":5.05829,"close":5.05874,"volume":249.55999755859375},{"timestamp":1742357580000,"open":5.0588,"high":5.05899,"low":5.05871,"close":5.05885,"volume":177.13999938964844},{"timestamp":1742357640000,"open":5.05886,"high":5.05888,"low":5.05859,"close":5.05859,"volume":208.39999389648438},{"timestamp":1742357700000,"open":5.05855,"high":5.05872,"low":5.05842,"close":5.05855,"volume":193.5},{"timestamp":1742357760000,"open":5.05863,"high":5.05887,"low":5.05863,"close":5.05864,"volume":298.8599853515625},{"timestamp":1742357820000,"open":5.05865,"high":5.05911,"low":5.05861,"close":5.05896,"volume":200.27000427246094},{"timestamp":1742357880000,"open":5.05894,"high":5.05929,"low":5.05894,"close":5.05908,"volume":183.8300018310547},{"timestamp":1742357940000,"open":5.05913,"high":5.05921,"low":5.05894,"close":5.05901,"volume":179.66000366210938},{"timestamp":1742358000000,"open":5.05894,"high":5.059,"low":5.05874,"close":5.05876,"volume":137.00999450683594},{"timestamp":1742358060000,"open":5.05876,"high":5.0589,"low":5.05847,"close":5.05848,"volume":127.48999786376953},{"timestamp":1742358120000,"open":5.05847,"high":5.05873,"low":5.05846,"close":5.05872,"volume":155.97000122070312},{"timestamp":1742358180000,"open":5.05871,"high":5.05878,"low":5.05841,"close":5.05851,"volume":192.32000732421875},{"timestamp":1742358240000,"open":5.05851,"high":5.05858,"low":5.05836,"close":5.05836,"volume":207.86000061035156},{"timestamp":1742358300000,"open":5.05836,"high":5.05852,"low":5.05833,"close":5.05837,"volume":105.33999633789062},{"timestamp":1742358360000,"open":5.05841,"high":5.05841,"low":5.05817,"close":5.05817,"volume":98.77999877929688},{"timestamp":1742358420000,"open":5.05812,"high":5.05823,"low":5.05793,"close":5.05809,"volume":146.83999633789062},{"timestamp":1742358480000,"open":5.05814,"high":5.05822,"low":5.05805,"close":5.05813,"volume":71.98999786376953},{"timestamp":1742358540000,"open":5.05817,"high":5.05817,"low":5.05799,"close":5.05808,"volume":38.72999954223633},{"timestamp":1742358600000,"open":5.05807,"high":5.05818,"low":5.05801,"close":5.05812,"volume":140.1300048828125},{"timestamp":1742358660000,"open":5.05818,"high":5.05829,"low":5.05803,"close":5.05819,"volume":201.1199951171875},{"timestamp":1742358720000,"open":5.05818,"high":5.05838,"low":5.0581,"close":5.05826,"volume":163.02000427246094},{"timestamp":1742358780000,"open":5.05825,"high":5.05831,"low":5.05811,"close":5.05829,"volume":108.08999633789062},{"timestamp":1742358840000,"open":5.0583,"high":5.05838,"low":5.05813,"close":5.05821,"volume":130.5800018310547},{"timestamp":1742358900000,"open":5.05819,"high":5.05829,"low":5.058,"close":5.05809,"volume":146.55999755859375},{"timestamp":1742358960000,"open":5.05812,"high":5.05823,"low":5.05807,"close":5.05818,"volume":101.36000061035156},{"timestamp":1742359020000,"open":5.05817,"high":5.05857,"low":5.05814,"close":5.05847,"volume":220.49000549316406},{"timestamp":1742359080000,"open":5.05846,"high":5.05864,"low":5.05839,"close":5.05849,"volume":133.3800048828125},{"timestamp":1742359140000,"open":5.05849,"high":5.05857,"low":5.05831,"close":5.05846,"volume":263.8999938964844},{"timestamp":1742359200000,"open":5.05841,"high":5.0585,"low":5.0581,"close":5.05818,"volume":152.97999572753906},{"timestamp":1742359260000,"open":5.05824,"high":5.05824,"low":5.058,"close":5.05808,"volume":166.83999633789062},{"timestamp":1742359320000,"open":5.05808,"high":5.05811,"low":5.05797,"close":5.058,"volume":102.91999816894531},{"timestamp":1742359380000,"open":5.05798,"high":5.05803,"low":5.05781,"close":5.05785,"volume":113.06999969482422},{"timestamp":1742359440000,"open":5.05786,"high":5.05799,"low":5.05786,"close":5.05797,"volume":63.97999954223633},{"timestamp":1742359500000,"open":5.05797,"high":5.05823,"low":5.05792,"close":5.05812,"volume":138.80999755859375},{"timestamp":1742359560000,"open":5.05813,"high":5.05816,"low":5.05799,"close":5.05804,"volume":136.86000061035156},{"timestamp":1742359620000,"open":5.05809,"high":5.05834,"low":5.05801,"close":5.05818,"volume":152.30999755859375},{"timestamp":1742359680000,"open":5.05818,"high":5.05846,"low":5.05813,"close":5.05827,"volume":116.11000061035156},{"timestamp":1742359740000,"open":5.05828,"high":5.05848,"low":5.05814,"close":5.05821,"volume":177.08999633789062},{"timestamp":1742359800000,"open":5.05823,"high":5.0585,"low":5.05821,"close":5.05844,"volume":77.0199966430664},{"timestamp":1742359860000,"open":5.05842,"high":5.05843,"low":5.05824,"close":5.05831,"volume":132.02999877929688},{"timestamp":1742359920000,"open":5.05819,"high":5.05833,"low":5.05816,"close":5.05833,"volume":117.68000030517578},{"timestamp":1742359980000,"open":5.05817,"high":5.0585,"low":5.05817,"close":5.0584,"volume":84.33000183105469},{"timestamp":1742360040000,"open":5.05839,"high":5.05849,"low":5.05833,"close":5.05847,"volume":94.16999816894531},{"timestamp":1742360100000,"open":5.05836,"high":5.05849,"low":5.05829,"close":5.05843,"volume":97.05000305175781},{"timestamp":1742360160000,"open":5.05843,"high":5.05896,"low":5.0584,"close":5.05889,"volume":188.5500030517578},{"timestamp":1742360220000,"open":5.05893,"high":5.05906,"low":5.05859,"close":5.05859,"volume":174.5},{"timestamp":1742360280000,"open":5.05866,"high":5.05877,"low":5.05844,"close":5.05861,"volume":176.42999267578125},{"timestamp":1742360340000,"open":5.05871,"high":5.0588,"low":5.05865,"close":5.0587,"volume":200.66000366210938},{"timestamp":1742360400000,"open":5.05865,"high":5.0589,"low":5.05857,"close":5.05874,"volume":285.75},{"timestamp":1742360460000,"open":5.05872,"high":5.05872,"low":5.05833,"close":5.05858,"volume":224.72999572753906},{"timestamp":1742360520000,"open":5.05861,"high":5.05892,"low":5.05846,"close":5.05884,"volume":182.50999450683594},{"timestamp":1742360580000,"open":5.0588,"high":5.05896,"low":5.05842,"close":5.05852,"volume":234.2899932861328},{"timestamp":1742360640000,"open":5.05851,"high":5.05905,"low":5.05847,"close":5.05905,"volume":174.8000030517578},{"timestamp":1742360700000,"open":5.05893,"high":5.05908,"low":5.05863,"close":5.05903,"volume":183.82000732421875},{"timestamp":1742360760000,"open":5.05902,"high":5.0592,"low":5.05899,"close":5.05911,"volume":55.099998474121094},{"timestamp":1742360820000,"open":5.05909,"high":5.05912,"low":5.05838,"close":5.05858,"volume":221.42999267578125},{"timestamp":1742360880000,"open":5.05855,"high":5.0587,"low":5.05807,"close":5.05817,"volume":188.19000244140625},{"timestamp":1742360940000,"open":5.05815,"high":5.05822,"low":5.05741,"close":5.05748,"volume":210.6199951171875},{"timestamp":1742361000000,"open":5.0575,"high":5.05807,"low":5.05746,"close":5.05794,"volume":150.7899932861328},{"timestamp":1742361060000,"open":5.05793,"high":5.05814,"low":5.0576,"close":5.05761,"volume":276.6300048828125},{"timestamp":1742361120000,"open":5.05764,"high":5.05777,"low":5.05746,"close":5.05757,"volume":195.85000610351562},{"timestamp":1742361180000,"open":5.05757,"high":5.05773,"low":5.05747,"close":5.05771,"volume":184.6199951171875},{"timestamp":1742361240000,"open":5.05774,"high":5.05785,"low":5.05749,"close":5.05753,"volume":152.3800048828125},{"timestamp":1742361300000,"open":5.05754,"high":5.05774,"low":5.0572,"close":5.05729,"volume":178.6699981689453},{"timestamp":1742361360000,"open":5.05733,"high":5.05753,"low":5.0571,"close":5.0571,"volume":179.3699951171875},{"timestamp":1742361420000,"open":5.05714,"high":5.0573,"low":5.05703,"close":5.05703,"volume":112.97000122070312},{"timestamp":1742361480000,"open":5.05711,"high":5.05747,"low":5.05705,"close":5.05738,"volume":90.81999969482422},{"timestamp":1742361540000,"open":5.05725,"high":5.05733,"low":5.0571,"close":5.05716,"volume":219.27000427246094},{"timestamp":1742361600000,"open":5.0572,"high":5.05757,"low":5.0572,"close":5.05747,"volume":207.6199951171875},{"timestamp":1742361660000,"open":5.05754,"high":5.05758,"low":5.0572,"close":5.05738,"volume":181.52999877929688},{"timestamp":1742361720000,"open":5.05737,"high":5.05741,"low":5.05722,"close":5.05731,"volume":190.19000244140625},{"timestamp":1742361780000,"open":5.05734,"high":5.05757,"low":5.05732,"close":5.0574,"volume":118.77999877929688},{"timestamp":1742361840000,"open":5.05734,"high":5.05757,"low":5.05726,"close":5.05737,"volume":207.5399932861328},{"timestamp":1742361900000,"open":5.05738,"high":5.05752,"low":5.05721,"close":5.05746,"volume":163.44000244140625},{"timestamp":1742361960000,"open":5.05747,"high":5.05765,"low":5.05742,"close":5.05747,"volume":144.75999450683594},{"timestamp":1742362020000,"open":5.05747,"high":5.05755,"low":5.05742,"close":5.05743,"volume":97.22000122070312},{"timestamp":1742362080000,"open":5.0575,"high":5.05773,"low":5.05742,"close":5.05761,"volume":184.0500030517578},{"timestamp":1742362140000,"open":5.05761,"high":5.05767,"low":5.05723,"close":5.05738,"volume":156.1699981689453},{"timestamp":1742362200000,"open":5.05736,"high":5.05761,"low":5.05692,"close":5.0574,"volume":385.8599853515625},{"timestamp":1742362260000,"open":5.0574,"high":5.05745,"low":5.05723,"close":5.05725,"volume":225.67999267578125},{"timestamp":1742362320000,"open":5.05727,"high":5.05833,"low":5.05724,"close":5.05825,"volume":255.27999877929688},{"timestamp":1742362380000,"open":5.05825,"high":5.05846,"low":5.05821,"close":5.05835,"volume":193.0800018310547},{"timestamp":1742362440000,"open":5.0584,"high":5.0586,"low":5.05822,"close":5.0585,"volume":238.32000732421875},{"timestamp":1742362500000,"open":5.05851,"high":5.05865,"low":5.05818,"close":5.05827,"volume":273.42999267578125},{"timestamp":1742362560000,"open":5.05822,"high":5.05848,"low":5.05799,"close":5.05817,"volume":419.3699951171875},{"timestamp":1742362620000,"open":5.05816,"high":5.05832,"low":5.05801,"close":5.05803,"volume":393.9599914550781},{"timestamp":1742362680000,"open":5.05804,"high":5.05811,"low":5.05777,"close":5.05794,"volume":332.6300048828125},{"timestamp":1742362740000,"open":5.0579,"high":5.05791,"low":5.05759,"close":5.05779,"volume":260.5199890136719},{"timestamp":1742362800000,"open":5.05778,"high":5.05785,"low":5.05758,"close":5.05771,"volume":282.7200012207031},{"timestamp":1742362860000,"open":5.05772,"high":5.05791,"low":5.0576,"close":5.05789,"volume":240.1999969482422},{"timestamp":1742362920000,"open":5.05796,"high":5.05816,"low":5.05787,"close":5.05811,"volume":134.75},{"timestamp":1742362980000,"open":5.05809,"high":5.05833,"low":5.05809,"close":5.05817,"volume":200.0399932861328},{"timestamp":1742363040000,"open":5.05816,"high":5.05841,"low":5.0581,"close":5.05837,"volume":187.8800048828125},{"timestamp":1742363100000,"open":5.05829,"high":5.05849,"low":5.0577,"close":5.05773,"volume":265.0899963378906},{"timestamp":1742363160000,"open":5.05772,"high":5.05792,"low":5.05765,"close":5.05773,"volume":263.7900085449219},{"timestamp":1742363220000,"open":5.05776,"high":5.05797,"low":5.0577,"close":5.05778,"volume":323.20001220703125},{"timestamp":1742363280000,"open":5.05778,"high":5.05794,"low":5.05752,"close":5.0577,"volume":216.0800018310547},{"timestamp":1742363340000,"open":5.05762,"high":5.05775,"low":5.05724,"close":5.05735,"volume":291.1000061035156},{"timestamp":1742363400000,"open":5.05736,"high":5.05769,"low":5.05733,"close":5.0574,"volume":244.32000732421875},{"timestamp":1742363460000,"open":5.05733,"high":5.0575,"low":5.05701,"close":5.0571,"volume":260.75},{"timestamp":1742363520000,"open":5.0571,"high":5.05745,"low":5.05705,"close":5.05745,"volume":165.75},{"timestamp":1742363580000,"open":5.05747,"high":5.05751,"low":5.05705,"close":5.05705,"volume":237.27000427246094},{"timestamp":1742363640000,"open":5.05705,"high":5.05742,"low":5.05705,"close":5.05721,"volume":330.6199951171875},{"timestamp":1742363700000,"open":5.0572,"high":5.05741,"low":5.05685,"close":5.05706,"volume":349.30999755859375},{"timestamp":1742363760000,"open":5.05706,"high":5.05748,"low":5.05694,"close":5.05739,"volume":304.510009765625},{"timestamp":1742363820000,"open":5.0575,"high":5.05767,"low":5.05735,"close":5.05763,"volume":308.0299987792969},{"timestamp":1742363880000,"open":5.05764,"high":5.05785,"low":5.05746,"close":5.05752,"volume":250.97000122070312},{"timestamp":1742363940000,"open":5.05751,"high":5.05796,"low":5.05751,"close":5.0576,"volume":316.8999938964844},{"timestamp":1742364000000,"open":5.05761,"high":5.05783,"low":5.0576,"close":5.05775,"volume":192.2100067138672},{"timestamp":1742364060000,"open":5.05778,"high":5.05816,"low":5.05775,"close":5.05803,"volume":263.0199890136719},{"timestamp":1742364120000,"open":5.05805,"high":5.05807,"low":5.0575,"close":5.05768,"volume":209.85000610351562},{"timestamp":1742364180000,"open":5.05765,"high":5.05772,"low":5.05751,"close":5.05751,"volume":142.9499969482422},{"timestamp":1742364240000,"open":5.0575,"high":5.05759,"low":5.05733,"close":5.05739,"volume":172.47999572753906},{"timestamp":1742364300000,"open":5.05738,"high":5.05772,"low":5.0573,"close":5.05748,"volume":179.0399932861328},{"timestamp":1742364360000,"open":5.05748,"high":5.05758,"low":5.05699,"close":5.05719,"volume":214.33999633789062},{"timestamp":1742364420000,"open":5.05714,"high":5.05727,"low":5.05677,"close":5.05692,"volume":191.8800048828125},{"timestamp":1742364480000,"open":5.0569,"high":5.05712,"low":5.05678,"close":5.0571,"volume":163.8300018310547},{"timestamp":1742364540000,"open":5.05709,"high":5.05709,"low":5.05654,"close":5.05666,"volume":192.25999450683594},{"timestamp":1742364600000,"open":5.05665,"high":5.05676,"low":5.05634,"close":5.05655,"volume":240.50999450683594},{"timestamp":1742364660000,"open":5.05656,"high":5.05683,"low":5.05656,"close":5.05665,"volume":203.11000061035156},{"timestamp":1742364720000,"open":5.05666,"high":5.05677,"low":5.05653,"close":5.05661,"volume":183.52000427246094},{"timestamp":1742364780000,"open":5.05662,"high":5.05674,"low":5.05636,"close":5.05648,"volume":221.66000366210938},{"timestamp":1742364840000,"open":5.05642,"high":5.05655,"low":5.05575,"close":5.05599,"volume":345.2799987792969},{"timestamp":1742364900000,"open":5.05598,"high":5.05617,"low":5.05578,"close":5.05597,"volume":292.0299987792969},{"timestamp":1742364960000,"open":5.05594,"high":5.05604,"low":5.05586,"close":5.05592,"volume":178.3699951171875},{"timestamp":1742365020000,"open":5.05592,"high":5.05597,"low":5.05556,"close":5.05566,"volume":139.58999633789062},{"timestamp":1742365080000,"open":5.05567,"high":5.0557,"low":5.05498,"close":5.05503,"volume":195.8800048828125},{"timestamp":1742365140000,"open":5.05499,"high":5.0554,"low":5.05491,"close":5.05536,"volume":166.7100067138672},{"timestamp":1742365200000,"open":5.05543,"high":5.0557,"low":5.05532,"close":5.05547,"volume":216.08999633789062},{"timestamp":1742365260000,"open":5.0555,"high":5.05611,"low":5.05544,"close":5.05609,"volume":195.89999389648438},{"timestamp":1742365320000,"open":5.05608,"high":5.05648,"low":5.05601,"close":5.05632,"volume":159.27000427246094},{"timestamp":1742365380000,"open":5.05634,"high":5.05644,"low":5.05614,"close":5.0564,"volume":218.1300048828125},{"timestamp":1742365440000,"open":5.0564,"high":5.05664,"low":5.05632,"close":5.05635,"volume":205.77000427246094},{"timestamp":1742365500000,"open":5.05635,"high":5.05669,"low":5.05622,"close":5.05665,"volume":280.92999267578125},{"timestamp":1742365560000,"open":5.05668,"high":5.05669,"low":5.0565,"close":5.05654,"volume":151.5500030517578},{"timestamp":1742365620000,"open":5.05672,"high":5.05693,"low":5.05663,"close":5.05677,"volume":176.83999633789062},{"timestamp":1742365680000,"open":5.05681,"high":5.05686,"low":5.05648,"close":5.05656,"volume":167.69000244140625},{"timestamp":1742365740000,"open":5.05655,"high":5.05695,"low":5.05641,"close":5.0569,"volume":269.0199890136719},{"timestamp":1742365800000,"open":5.05694,"high":5.05694,"low":5.05627,"close":5.05629,"volume":306.67999267578125},{"timestamp":1742365860000,"open":5.05629,"high":5.05633,"low":5.05582,"close":5.05603,"volume":323.1400146484375},{"timestamp":1742365920000,"open":5.05603,"high":5.05623,"low":5.05593,"close":5.05598,"volume":222.61000061035156},{"timestamp":1742365980000,"open":5.05592,"high":5.05626,"low":5.05575,"close":5.05617,"volume":304.2699890136719},{"timestamp":1742366040000,"open":5.05616,"high":5.05651,"low":5.05593,"close":5.056,"volume":360.25},{"timestamp":1742366100000,"open":5.05605,"high":5.05627,"low":5.0559,"close":5.05627,"volume":286.739990234375},{"timestamp":1742366160000,"open":5.05624,"high":5.05624,"low":5.05584,"close":5.05584,"volume":298.2300109863281},{"timestamp":1742366220000,"open":5.05581,"high":5.05581,"low":5.05509,"close":5.05531,"volume":371.3299865722656},{"timestamp":1742366280000,"open":5.05532,"high":5.05532,"low":5.05505,"close":5.05522,"volume":475.8699951171875},{"timestamp":1742366340000,"open":5.0553,"high":5.05532,"low":5.05494,"close":5.05511,"volume":318.9599914550781},{"timestamp":1742366400000,"open":5.05508,"high":5.05587,"low":5.05505,"close":5.0558,"volume":415.30999755859375},{"timestamp":1742366460000,"open":5.0558,"high":5.05587,"low":5.05508,"close":5.05512,"volume":268},{"timestamp":1742366520000,"open":5.05513,"high":5.05541,"low":5.05507,"close":5.05532,"volume":321.9700012207031},{"timestamp":1742366580000,"open":5.05533,"high":5.05567,"low":5.05521,"close":5.05548,"volume":312.8900146484375},{"timestamp":1742366640000,"open":5.05541,"high":5.05564,"low":5.05532,"close":5.05542,"volume":338.07000732421875},{"timestamp":1742366700000,"open":5.05536,"high":5.05609,"low":5.05527,"close":5.05609,"volume":335.70001220703125},{"timestamp":1742366760000,"open":5.05607,"high":5.05661,"low":5.05583,"close":5.05637,"volume":296.6199951171875},{"timestamp":1742366820000,"open":5.0564,"high":5.05653,"low":5.05626,"close":5.05651,"volume":252.6999969482422},{"timestamp":1742366880000,"open":5.05644,"high":5.05647,"low":5.05599,"close":5.0562,"volume":315.0400085449219},{"timestamp":1742366940000,"open":5.05625,"high":5.05644,"low":5.05591,"close":5.05627,"volume":443.8500061035156},{"timestamp":1742367000000,"open":5.0563,"high":5.05645,"low":5.05614,"close":5.05633,"volume":312.1099853515625},{"timestamp":1742367060000,"open":5.05635,"high":5.05673,"low":5.05587,"close":5.05605,"volume":310.8500061035156},{"timestamp":1742367120000,"open":5.05605,"high":5.05626,"low":5.05544,"close":5.05551,"volume":357.9599914550781},{"timestamp":1742367180000,"open":5.05552,"high":5.05576,"low":5.0555,"close":5.05553,"volume":217.5399932861328},{"timestamp":1742367240000,"open":5.05557,"high":5.0556,"low":5.05533,"close":5.05543,"volume":221.6199951171875},{"timestamp":1742367300000,"open":5.05543,"high":5.05629,"low":5.05542,"close":5.05584,"volume":265.6400146484375},{"timestamp":1742367360000,"open":5.05582,"high":5.05599,"low":5.05515,"close":5.05522,"volume":249.66000366210938},{"timestamp":1742367420000,"open":5.05522,"high":5.0554,"low":5.05499,"close":5.05522,"volume":350.32000732421875},{"timestamp":1742367480000,"open":5.05523,"high":5.05523,"low":5.05459,"close":5.05478,"volume":371.1600036621094},{"timestamp":1742367540000,"open":5.05476,"high":5.05479,"low":5.05415,"close":5.05459,"volume":411.1499938964844},{"timestamp":1742367600000,"open":5.05458,"high":5.0547,"low":5.05381,"close":5.05398,"volume":447.70001220703125},{"timestamp":1742367660000,"open":5.054,"high":5.05414,"low":5.05259,"close":5.05291,"volume":469.44000244140625},{"timestamp":1742367720000,"open":5.0529,"high":5.05326,"low":5.05281,"close":5.05303,"volume":435.6600036621094},{"timestamp":1742367780000,"open":5.05304,"high":5.05359,"low":5.05283,"close":5.05324,"volume":309.3999938964844},{"timestamp":1742367840000,"open":5.05324,"high":5.05329,"low":5.05298,"close":5.05312,"volume":271.79998779296875},{"timestamp":1742367900000,"open":5.05312,"high":5.05358,"low":5.05305,"close":5.05314,"volume":311.989990234375},{"timestamp":1742367960000,"open":5.05313,"high":5.05334,"low":5.05288,"close":5.053,"volume":363.20001220703125},{"timestamp":1742368020000,"open":5.05299,"high":5.05307,"low":5.05251,"close":5.05275,"volume":306.6300048828125},{"timestamp":1742368080000,"open":5.05273,"high":5.054,"low":5.05273,"close":5.05383,"volume":366.3900146484375},{"timestamp":1742368140000,"open":5.05385,"high":5.05418,"low":5.05376,"close":5.05389,"volume":283.8699951171875},{"timestamp":1742368200000,"open":5.05386,"high":5.0539,"low":5.05341,"close":5.05378,"volume":286.2799987792969},{"timestamp":1742368260000,"open":5.05377,"high":5.05393,"low":5.05332,"close":5.05382,"volume":383.9700012207031},{"timestamp":1742368320000,"open":5.05388,"high":5.05452,"low":5.05363,"close":5.05435,"volume":443.6099853515625},{"timestamp":1742368380000,"open":5.05433,"high":5.05434,"low":5.0536,"close":5.05372,"volume":313.6700134277344},{"timestamp":1742368440000,"open":5.05371,"high":5.05397,"low":5.0536,"close":5.05389,"volume":405.7300109863281},{"timestamp":1742368500000,"open":5.0539,"high":5.05418,"low":5.05341,"close":5.05355,"volume":401.1700134277344},{"timestamp":1742368560000,"open":5.05355,"high":5.05412,"low":5.05335,"close":5.05386,"volume":306.45001220703125},{"timestamp":1742368620000,"open":5.05385,"high":5.05387,"low":5.05339,"close":5.05364,"volume":219.47999572753906},{"timestamp":1742368680000,"open":5.05365,"high":5.05388,"low":5.05351,"close":5.05375,"volume":322.05999755859375},{"timestamp":1742368740000,"open":5.05368,"high":5.05417,"low":5.05331,"close":5.05402,"volume":302.3900146484375},{"timestamp":1742368800000,"open":5.05401,"high":5.05427,"low":5.05372,"close":5.05404,"volume":374.1400146484375},{"timestamp":1742368860000,"open":5.05406,"high":5.05429,"low":5.05365,"close":5.05418,"volume":254.02000427246094},{"timestamp":1742368920000,"open":5.05417,"high":5.05445,"low":5.05403,"close":5.05428,"volume":326.8500061035156},{"timestamp":1742368980000,"open":5.05428,"high":5.05467,"low":5.05396,"close":5.05452,"volume":390.7699890136719},{"timestamp":1742369040000,"open":5.05451,"high":5.05502,"low":5.05448,"close":5.05468,"volume":324.3900146484375},{"timestamp":1742369100000,"open":5.05474,"high":5.05508,"low":5.0546,"close":5.05493,"volume":384.2699890136719},{"timestamp":1742369160000,"open":5.0549,"high":5.05502,"low":5.05456,"close":5.05459,"volume":318.6499938964844},{"timestamp":1742369220000,"open":5.05461,"high":5.05487,"low":5.05438,"close":5.05482,"volume":220.72999572753906},{"timestamp":1742369280000,"open":5.05483,"high":5.05551,"low":5.05482,"close":5.05546,"volume":310.19000244140625},{"timestamp":1742369340000,"open":5.05546,"high":5.05552,"low":5.05515,"close":5.05541,"volume":380.42999267578125},{"timestamp":1742369400000,"open":5.05546,"high":5.05548,"low":5.05453,"close":5.05459,"volume":503.260009765625},{"timestamp":1742369460000,"open":5.05459,"high":5.05492,"low":5.05458,"close":5.05474,"volume":429.0799865722656},{"timestamp":1742369520000,"open":5.05473,"high":5.05557,"low":5.05472,"close":5.05552,"volume":463.8699951171875},{"timestamp":1742369580000,"open":5.05551,"high":5.0556,"low":5.05517,"close":5.05521,"volume":238.97999572753906},{"timestamp":1742369640000,"open":5.05524,"high":5.05553,"low":5.05501,"close":5.05518,"volume":323.4800109863281},{"timestamp":1742369700000,"open":5.05519,"high":5.05555,"low":5.05503,"close":5.05533,"volume":509.95001220703125},{"timestamp":1742369760000,"open":5.05532,"high":5.05561,"low":5.05506,"close":5.05517,"volume":791.9400024414062},{"timestamp":1742369820000,"open":5.05528,"high":5.0556,"low":5.05409,"close":5.05429,"volume":822.489990234375},{"timestamp":1742369880000,"open":5.05378,"high":5.0544,"low":5.05356,"close":5.05432,"volume":585.469970703125},{"timestamp":1742369940000,"open":5.05429,"high":5.0545,"low":5.05356,"close":5.05376,"volume":470.5799865722656},{"timestamp":1742370000000,"open":5.05372,"high":5.05461,"low":5.05366,"close":5.05402,"volume":488.45001220703125},{"timestamp":1742370060000,"open":5.05398,"high":5.05413,"low":5.05337,"close":5.05338,"volume":458.25},{"timestamp":1742370120000,"open":5.05339,"high":5.05355,"low":5.05287,"close":5.05314,"volume":541.3200073242188},{"timestamp":1742370180000,"open":5.0531,"high":5.05313,"low":5.05259,"close":5.05295,"volume":977.3499755859375},{"timestamp":1742370240000,"open":5.05276,"high":5.05378,"low":5.05204,"close":5.05378,"volume":679.030029296875},{"timestamp":1742370300000,"open":5.05379,"high":5.05418,"low":5.05349,"close":5.05379,"volume":487.20001220703125},{"timestamp":1742370360000,"open":5.05378,"high":5.05381,"low":5.05289,"close":5.05348,"volume":490.2900085449219},{"timestamp":1742370420000,"open":5.05348,"high":5.05348,"low":5.05195,"close":5.05227,"volume":531.1199951171875},{"timestamp":1742370480000,"open":5.05227,"high":5.05281,"low":5.0519,"close":5.05276,"volume":529.1099853515625},{"timestamp":1742370540000,"open":5.05277,"high":5.05306,"low":5.05249,"close":5.05302,"volume":650.2000122070312},{"timestamp":1742370600000,"open":5.05301,"high":5.05415,"low":5.05267,"close":5.05408,"volume":488.760009765625},{"timestamp":1742370660000,"open":5.05408,"high":5.05422,"low":5.05332,"close":5.05348,"volume":486.4700012207031},{"timestamp":1742370720000,"open":5.05341,"high":5.0544,"low":5.05334,"close":5.05428,"volume":472.32000732421875},{"timestamp":1742370780000,"open":5.05427,"high":5.05445,"low":5.05366,"close":5.0538,"volume":498.3299865722656},{"timestamp":1742370840000,"open":5.05379,"high":5.05449,"low":5.05372,"close":5.05412,"volume":389.9100036621094},{"timestamp":1742370900000,"open":5.05413,"high":5.05456,"low":5.05395,"close":5.05418,"volume":399.2699890136719},{"timestamp":1742370960000,"open":5.05416,"high":5.05465,"low":5.05379,"close":5.05389,"volume":410.6199951171875},{"timestamp":1742371020000,"open":5.05388,"high":5.05388,"low":5.05285,"close":5.05293,"volume":336.6099853515625},{"timestamp":1742371080000,"open":5.05295,"high":5.05302,"low":5.05243,"close":5.05243,"volume":441.760009765625},{"timestamp":1742371140000,"open":5.05244,"high":5.05277,"low":5.05239,"close":5.05273,"volume":458.9800109863281},{"timestamp":1742371200000,"open":5.0528,"high":5.05474,"low":5.05279,"close":5.05443,"volume":655.47998046875},{"timestamp":1742371260000,"open":5.05439,"high":5.05484,"low":5.0543,"close":5.05442,"volume":553.7100219726562},{"timestamp":1742371320000,"open":5.05443,"high":5.05519,"low":5.05442,"close":5.05519,"volume":542.8900146484375},{"timestamp":1742371380000,"open":5.05521,"high":5.05552,"low":5.05494,"close":5.05526,"volume":490.2799987792969},{"timestamp":1742371440000,"open":5.05531,"high":5.05531,"low":5.05456,"close":5.05488,"volume":557.9000244140625},{"timestamp":1742371500000,"open":5.05487,"high":5.05569,"low":5.05428,"close":5.05566,"volume":566.47998046875},{"timestamp":1742371560000,"open":5.05563,"high":5.05578,"low":5.05503,"close":5.05556,"volume":514.3699951171875},{"timestamp":1742371620000,"open":5.05547,"high":5.05592,"low":5.05546,"close":5.05558,"volume":439.4599914550781},{"timestamp":1742371680000,"open":5.05559,"high":5.0561,"low":5.05558,"close":5.05593,"volume":441.05999755859375},{"timestamp":1742371740000,"open":5.05594,"high":5.05663,"low":5.05587,"close":5.05639,"volume":523.97998046875},{"timestamp":1742371800000,"open":5.05645,"high":5.05651,"low":5.05501,"close":5.05514,"volume":580.969970703125},{"timestamp":1742371860000,"open":5.05516,"high":5.05586,"low":5.05502,"close":5.05581,"volume":523.010009765625},{"timestamp":1742371920000,"open":5.05581,"high":5.05654,"low":5.05564,"close":5.05597,"volume":541.1900024414062},{"timestamp":1742371980000,"open":5.05594,"high":5.0562,"low":5.05577,"close":5.05607,"volume":433.489990234375},{"timestamp":1742372040000,"open":5.05608,"high":5.05687,"low":5.05605,"close":5.05676,"volume":394.4200134277344},{"timestamp":1742372100000,"open":5.05676,"high":5.05729,"low":5.05642,"close":5.05669,"volume":333.2300109863281},{"timestamp":1742372160000,"open":5.05669,"high":5.05727,"low":5.05637,"close":5.05685,"volume":420.9100036621094},{"timestamp":1742372220000,"open":5.05682,"high":5.05771,"low":5.05676,"close":5.05737,"volume":296.9100036621094},{"timestamp":1742372280000,"open":5.05737,"high":5.05776,"low":5.05732,"close":5.05747,"volume":266.55999755859375},{"timestamp":1742372340000,"open":5.05746,"high":5.05851,"low":5.05746,"close":5.05851,"volume":443.42999267578125},{"timestamp":1742372400000,"open":5.05846,"high":5.05971,"low":5.05829,"close":5.05926,"volume":440.57000732421875},{"timestamp":1742372460000,"open":5.0593,"high":5.05942,"low":5.05877,"close":5.05942,"volume":550.4000244140625},{"timestamp":1742372520000,"open":5.05934,"high":5.05934,"low":5.05877,"close":5.05883,"volume":347.55999755859375},{"timestamp":1742372580000,"open":5.05886,"high":5.05897,"low":5.05841,"close":5.0586,"volume":319},{"timestamp":1742372640000,"open":5.05861,"high":5.0588,"low":5.05818,"close":5.05878,"volume":369.260009765625},{"timestamp":1742372700000,"open":5.0588,"high":5.05894,"low":5.05824,"close":5.05827,"volume":359.8900146484375},{"timestamp":1742372760000,"open":5.05826,"high":5.05841,"low":5.05793,"close":5.058,"volume":364.92999267578125},{"timestamp":1742372820000,"open":5.05788,"high":5.05799,"low":5.05743,"close":5.0576,"volume":345.739990234375},{"timestamp":1742372880000,"open":5.0576,"high":5.05847,"low":5.05743,"close":5.05829,"volume":475.2799987792969},{"timestamp":1742372940000,"open":5.05832,"high":5.0588,"low":5.05784,"close":5.05863,"volume":506},{"timestamp":1742373000000,"open":5.05863,"high":5.05894,"low":5.05702,"close":5.05702,"volume":418.8900146484375},{"timestamp":1742373060000,"open":5.05703,"high":5.05715,"low":5.05673,"close":5.0568,"volume":290.239990234375},{"timestamp":1742373120000,"open":5.05684,"high":5.05756,"low":5.05659,"close":5.05725,"volume":439.9599914550781},{"timestamp":1742373180000,"open":5.05725,"high":5.05746,"low":5.05698,"close":5.05719,"volume":268.8399963378906},{"timestamp":1742373240000,"open":5.05714,"high":5.05758,"low":5.05697,"close":5.05719,"volume":290.3999938964844},{"timestamp":1742373300000,"open":5.05719,"high":5.0572,"low":5.05663,"close":5.05668,"volume":282},{"timestamp":1742373360000,"open":5.05668,"high":5.05709,"low":5.05649,"close":5.05683,"volume":425.7300109863281},{"timestamp":1742373420000,"open":5.05685,"high":5.05696,"low":5.05645,"close":5.05654,"volume":352.05999755859375},{"timestamp":1742373480000,"open":5.05652,"high":5.05682,"low":5.05635,"close":5.05635,"volume":291.25},{"timestamp":1742373540000,"open":5.05637,"high":5.05646,"low":5.05605,"close":5.05605,"volume":302.9700012207031},{"timestamp":1742373600000,"open":5.05606,"high":5.05641,"low":5.05599,"close":5.05626,"volume":329.7699890136719},{"timestamp":1742373660000,"open":5.05626,"high":5.05667,"low":5.05621,"close":5.05646,"volume":380.3500061035156},{"timestamp":1742373720000,"open":5.05648,"high":5.05665,"low":5.05594,"close":5.05598,"volume":296.42999267578125},{"timestamp":1742373780000,"open":5.05606,"high":5.05634,"low":5.05563,"close":5.05585,"volume":340.5},{"timestamp":1742373840000,"open":5.05583,"high":5.05596,"low":5.05557,"close":5.05569,"volume":320.6099853515625},{"timestamp":1742373900000,"open":5.05569,"high":5.0559,"low":5.05553,"close":5.05585,"volume":266.29998779296875},{"timestamp":1742373960000,"open":5.05585,"high":5.05627,"low":5.05578,"close":5.05625,"volume":267.6600036621094},{"timestamp":1742374020000,"open":5.05626,"high":5.05641,"low":5.056,"close":5.05613,"volume":202.36000061035156},{"timestamp":1742374080000,"open":5.05611,"high":5.05672,"low":5.05609,"close":5.05664,"volume":280.2300109863281},{"timestamp":1742374140000,"open":5.05672,"high":5.05672,"low":5.05587,"close":5.05588,"volume":285.760009765625},{"timestamp":1742374200000,"open":5.05587,"high":5.05591,"low":5.05516,"close":5.05524,"volume":296.42999267578125},{"timestamp":1742374260000,"open":5.05523,"high":5.05528,"low":5.05436,"close":5.05442,"volume":265.6700134277344},{"timestamp":1742374320000,"open":5.05442,"high":5.0547,"low":5.05403,"close":5.0546,"volume":369.1400146484375},{"timestamp":1742374380000,"open":5.05461,"high":5.05471,"low":5.05423,"close":5.05462,"volume":192.00999450683594},{"timestamp":1742374440000,"open":5.05463,"high":5.05589,"low":5.05434,"close":5.05585,"volume":309.8599853515625},{"timestamp":1742374500000,"open":5.05583,"high":5.05586,"low":5.05516,"close":5.05527,"volume":294.32000732421875},{"timestamp":1742374560000,"open":5.05524,"high":5.05536,"low":5.05454,"close":5.05459,"volume":255.69000244140625},{"timestamp":1742374620000,"open":5.05454,"high":5.05454,"low":5.05395,"close":5.05423,"volume":325.3900146484375},{"timestamp":1742374680000,"open":5.05425,"high":5.05482,"low":5.05417,"close":5.05457,"volume":304.6199951171875},{"timestamp":1742374740000,"open":5.05456,"high":5.05466,"low":5.05406,"close":5.0542,"volume":474.54998779296875},{"timestamp":1742374800000,"open":5.05416,"high":5.05439,"low":5.05366,"close":5.05437,"volume":426.2099914550781},{"timestamp":1742374860000,"open":5.05438,"high":5.05443,"low":5.05358,"close":5.0536,"volume":250.4199981689453},{"timestamp":1742374920000,"open":5.05359,"high":5.05362,"low":5.05319,"close":5.0535,"volume":382.55999755859375},{"timestamp":1742374980000,"open":5.05345,"high":5.05392,"low":5.05332,"close":5.05339,"volume":266.82000732421875},{"timestamp":1742375040000,"open":5.05339,"high":5.05362,"low":5.05299,"close":5.05337,"volume":289.5799865722656},{"timestamp":1742375100000,"open":5.05334,"high":5.05397,"low":5.0528,"close":5.05397,"volume":407.3299865722656},{"timestamp":1742375160000,"open":5.0539,"high":5.05412,"low":5.05332,"close":5.05332,"volume":361.3999938964844},{"timestamp":1742375220000,"open":5.05332,"high":5.05447,"low":5.0533,"close":5.05441,"volume":365.4599914550781},{"timestamp":1742375280000,"open":5.05444,"high":5.05465,"low":5.05418,"close":5.05446,"volume":406.6000061035156},{"timestamp":1742375340000,"open":5.05464,"high":5.05484,"low":5.05457,"close":5.05464,"volume":165.39999389648438},{"timestamp":1742375400000,"open":5.05465,"high":5.05481,"low":5.05422,"close":5.05427,"volume":221.83999633789062},{"timestamp":1742375460000,"open":5.05425,"high":5.05443,"low":5.05373,"close":5.05377,"volume":281.2300109863281},{"timestamp":1742375520000,"open":5.05377,"high":5.05377,"low":5.0533,"close":5.05333,"volume":223.8800048828125},{"timestamp":1742375580000,"open":5.05336,"high":5.05338,"low":5.05213,"close":5.05231,"volume":411.95001220703125},{"timestamp":1742375640000,"open":5.0523,"high":5.05239,"low":5.05171,"close":5.05176,"volume":332.5},{"timestamp":1742375700000,"open":5.05175,"high":5.05213,"low":5.05171,"close":5.05212,"volume":337.6499938964844},{"timestamp":1742375760000,"open":5.05212,"high":5.05254,"low":5.052,"close":5.0525,"volume":287.5},{"timestamp":1742375820000,"open":5.05247,"high":5.05299,"low":5.05227,"close":5.05292,"volume":411.1499938964844},{"timestamp":1742375880000,"open":5.05289,"high":5.05306,"low":5.05252,"close":5.05262,"volume":266.1499938964844},{"timestamp":1742375940000,"open":5.05263,"high":5.05299,"low":5.05224,"close":5.05235,"volume":368.4100036621094},{"timestamp":1742376000000,"open":5.05235,"high":5.05236,"low":5.05182,"close":5.05229,"volume":285.6099853515625},{"timestamp":1742376060000,"open":5.05232,"high":5.05237,"low":5.05171,"close":5.05183,"volume":398.30999755859375},{"timestamp":1742376120000,"open":5.05183,"high":5.05203,"low":5.05183,"close":5.05186,"volume":216.88999938964844},{"timestamp":1742376180000,"open":5.05184,"high":5.05213,"low":5.05165,"close":5.05186,"volume":311.7300109863281},{"timestamp":1742376240000,"open":5.05185,"high":5.05296,"low":5.05185,"close":5.05291,"volume":280.70001220703125},{"timestamp":1742376300000,"open":5.05291,"high":5.05315,"low":5.05227,"close":5.05232,"volume":233.0800018310547},{"timestamp":1742376360000,"open":5.05232,"high":5.05261,"low":5.05208,"close":5.05256,"volume":219.60000610351562},{"timestamp":1742376420000,"open":5.05249,"high":5.05264,"low":5.05221,"close":5.05258,"volume":255.66000366210938},{"timestamp":1742376480000,"open":5.05259,"high":5.0526,"low":5.05233,"close":5.05241,"volume":205.6300048828125},{"timestamp":1742376540000,"open":5.05242,"high":5.05266,"low":5.05238,"close":5.05253,"volume":180.07000732421875},{"timestamp":1742376600000,"open":5.05246,"high":5.05272,"low":5.05239,"close":5.05246,"volume":165.97000122070312},{"timestamp":1742376660000,"open":5.0526,"high":5.05357,"low":5.05239,"close":5.05352,"volume":230.32000732421875},{"timestamp":1742376720000,"open":5.05356,"high":5.05385,"low":5.05346,"close":5.05362,"volume":285.489990234375},{"timestamp":1742376780000,"open":5.05359,"high":5.05388,"low":5.05353,"close":5.05377,"volume":236.0500030517578},{"timestamp":1742376840000,"open":5.05371,"high":5.05381,"low":5.0533,"close":5.05333,"volume":214.75999450683594},{"timestamp":1742376900000,"open":5.0533,"high":5.05339,"low":5.05305,"close":5.05332,"volume":199.94000244140625},{"timestamp":1742376960000,"open":5.05332,"high":5.05363,"low":5.053,"close":5.05358,"volume":228.66000366210938},{"timestamp":1742377020000,"open":5.05359,"high":5.05359,"low":5.05309,"close":5.05331,"volume":220.13999938964844},{"timestamp":1742377080000,"open":5.05332,"high":5.05332,"low":5.05249,"close":5.05261,"volume":248.13999938964844},{"timestamp":1742377140000,"open":5.05257,"high":5.05262,"low":5.05235,"close":5.05235,"volume":140.41000366210938},{"timestamp":1742377200000,"open":5.05236,"high":5.0526,"low":5.05225,"close":5.0526,"volume":195.67999267578125},{"timestamp":1742377260000,"open":5.05258,"high":5.05308,"low":5.05236,"close":5.05259,"volume":298.0799865722656},{"timestamp":1742377320000,"open":5.05258,"high":5.05277,"low":5.05247,"close":5.05275,"volume":294.32000732421875},{"timestamp":1742377380000,"open":5.0527,"high":5.05339,"low":5.05265,"close":5.05328,"volume":237.27000427246094},{"timestamp":1742377440000,"open":5.05325,"high":5.05332,"low":5.05282,"close":5.05308,"volume":234.1699981689453},{"timestamp":1742377500000,"open":5.05311,"high":5.05323,"low":5.05269,"close":5.05269,"volume":272.3299865722656},{"timestamp":1742377560000,"open":5.05273,"high":5.0529,"low":5.05267,"close":5.05273,"volume":200.92999267578125},{"timestamp":1742377620000,"open":5.0527,"high":5.05278,"low":5.0517,"close":5.05181,"volume":197.57000732421875},{"timestamp":1742377680000,"open":5.05177,"high":5.05177,"low":5.05115,"close":5.05122,"volume":265.1300048828125},{"timestamp":1742377740000,"open":5.05122,"high":5.05199,"low":5.05118,"close":5.05187,"volume":335.29998779296875},{"timestamp":1742377800000,"open":5.05186,"high":5.05201,"low":5.05164,"close":5.05189,"volume":322.6199951171875},{"timestamp":1742377860000,"open":5.05185,"high":5.05248,"low":5.05165,"close":5.05245,"volume":335.3399963378906},{"timestamp":1742377920000,"open":5.05243,"high":5.05333,"low":5.05224,"close":5.05326,"volume":244.0500030517578},{"timestamp":1742377980000,"open":5.05329,"high":5.05382,"low":5.05305,"close":5.05376,"volume":315.260009765625},{"timestamp":1742378040000,"open":5.05377,"high":5.05389,"low":5.05325,"close":5.05359,"volume":352.1300048828125},{"timestamp":1742378100000,"open":5.05358,"high":5.05407,"low":5.05284,"close":5.05286,"volume":514.6699829101562},{"timestamp":1742378160000,"open":5.0529,"high":5.05332,"low":5.05262,"close":5.05329,"volume":443.2099914550781},{"timestamp":1742378220000,"open":5.05322,"high":5.05369,"low":5.05315,"close":5.05366,"volume":198.0800018310547},{"timestamp":1742378280000,"open":5.05365,"high":5.05384,"low":5.05352,"close":5.05378,"volume":221.25},{"timestamp":1742378340000,"open":5.05373,"high":5.05379,"low":5.0529,"close":5.05308,"volume":189.1199951171875},{"timestamp":1742378400000,"open":5.05303,"high":5.05346,"low":5.05282,"close":5.05282,"volume":197.86000061035156},{"timestamp":1742378460000,"open":5.05286,"high":5.05294,"low":5.05202,"close":5.05202,"volume":129.75999450683594},{"timestamp":1742378520000,"open":5.05202,"high":5.05203,"low":5.05134,"close":5.05135,"volume":188.38999938964844},{"timestamp":1742378580000,"open":5.05135,"high":5.05195,"low":5.05133,"close":5.05158,"volume":264.2099914550781},{"timestamp":1742378640000,"open":5.05158,"high":5.05181,"low":5.05137,"close":5.05158,"volume":168.38999938964844},{"timestamp":1742378700000,"open":5.05156,"high":5.05161,"low":5.05091,"close":5.05095,"volume":221.77000427246094},{"timestamp":1742378760000,"open":5.05094,"high":5.05094,"low":5.04998,"close":5.05021,"volume":241.35000610351562},{"timestamp":1742378820000,"open":5.0502,"high":5.05023,"low":5.0496,"close":5.04991,"volume":288.25},{"timestamp":1742378880000,"open":5.04991,"high":5.04991,"low":5.04963,"close":5.04967,"volume":205.3699951171875},{"timestamp":1742378940000,"open":5.04948,"high":5.04982,"low":5.04941,"close":5.04977,"volume":224.74000549316406},{"timestamp":1742379000000,"open":5.04983,"high":5.04983,"low":5.04946,"close":5.04959,"volume":229.99000549316406},{"timestamp":1742379060000,"open":5.04957,"high":5.0497,"low":5.0495,"close":5.04962,"volume":239.25999450683594},{"timestamp":1742379120000,"open":5.04962,"high":5.04972,"low":5.04903,"close":5.04934,"volume":260.739990234375},{"timestamp":1742379180000,"open":5.04934,"high":5.0496,"low":5.04912,"close":5.04924,"volume":300.6000061035156},{"timestamp":1742379240000,"open":5.04922,"high":5.04953,"low":5.04881,"close":5.04937,"volume":289.6499938964844},{"timestamp":1742379300000,"open":5.04937,"high":5.04963,"low":5.04903,"close":5.04909,"volume":245.14999389648438},{"timestamp":1742379360000,"open":5.04905,"high":5.04925,"low":5.0488,"close":5.04908,"volume":239.5},{"timestamp":1742379420000,"open":5.04909,"high":5.04964,"low":5.04909,"close":5.04952,"volume":252.22999572753906},{"timestamp":1742379480000,"open":5.04954,"high":5.05005,"low":5.04953,"close":5.04985,"volume":283.80999755859375},{"timestamp":1742379540000,"open":5.05012,"high":5.05012,"low":5.04945,"close":5.04955,"volume":231.9199981689453},{"timestamp":1742379600000,"open":5.04956,"high":5.04958,"low":5.04923,"close":5.04934,"volume":168.33999633789062},{"timestamp":1742379660000,"open":5.04933,"high":5.04988,"low":5.04927,"close":5.04939,"volume":246.32000732421875},{"timestamp":1742379720000,"open":5.04932,"high":5.04939,"low":5.0491,"close":5.04916,"volume":199.02000427246094},{"timestamp":1742379780000,"open":5.0491,"high":5.04966,"low":5.04894,"close":5.04934,"volume":251.24000549316406},{"timestamp":1742379840000,"open":5.04935,"high":5.04935,"low":5.04891,"close":5.04896,"volume":196.4499969482422},{"timestamp":1742379900000,"open":5.04901,"high":5.04923,"low":5.04875,"close":5.0488,"volume":298.3900146484375},{"timestamp":1742379960000,"open":5.04878,"high":5.04889,"low":5.04851,"close":5.04854,"volume":283.7099914550781},{"timestamp":1742380020000,"open":5.04853,"high":5.04891,"low":5.04847,"close":5.04886,"volume":147.74000549316406},{"timestamp":1742380080000,"open":5.04891,"high":5.04891,"low":5.04812,"close":5.04824,"volume":180.49000549316406},{"timestamp":1742380140000,"open":5.04824,"high":5.04836,"low":5.04776,"close":5.04778,"volume":174.07000732421875},{"timestamp":1742380200000,"open":5.04781,"high":5.04812,"low":5.04773,"close":5.04785,"volume":222.85000610351562},{"timestamp":1742380260000,"open":5.04785,"high":5.04802,"low":5.04762,"close":5.04794,"volume":158.35000610351562},{"timestamp":1742380320000,"open":5.04797,"high":5.04816,"low":5.04766,"close":5.04776,"volume":209.41000366210938},{"timestamp":1742380380000,"open":5.04776,"high":5.04784,"low":5.04755,"close":5.04764,"volume":177.58999633789062},{"timestamp":1742380440000,"open":5.04764,"high":5.04784,"low":5.04758,"close":5.04779,"volume":258.54998779296875},{"timestamp":1742380500000,"open":5.04778,"high":5.04782,"low":5.04755,"close":5.04756,"volume":264.5799865722656},{"timestamp":1742380560000,"open":5.04754,"high":5.04758,"low":5.0474,"close":5.04753,"volume":139.22000122070312},{"timestamp":1742380620000,"open":5.04744,"high":5.04753,"low":5.04702,"close":5.04715,"volume":203.2899932861328},{"timestamp":1742380680000,"open":5.04712,"high":5.04718,"low":5.04704,"close":5.04714,"volume":132.17999267578125},{"timestamp":1742380740000,"open":5.04716,"high":5.04748,"low":5.04697,"close":5.04747,"volume":215.85000610351562},{"timestamp":1742380800000,"open":5.04747,"high":5.0479,"low":5.04738,"close":5.04754,"volume":205.11000061035156},{"timestamp":1742380860000,"open":5.04754,"high":5.04754,"low":5.04721,"close":5.04722,"volume":243.8800048828125},{"timestamp":1742380920000,"open":5.0472,"high":5.04727,"low":5.0466,"close":5.04661,"volume":268.989990234375},{"timestamp":1742380980000,"open":5.04665,"high":5.04683,"low":5.04629,"close":5.04637,"volume":206.24000549316406},{"timestamp":1742381040000,"open":5.04636,"high":5.04647,"low":5.04606,"close":5.04624,"volume":321.9599914550781},{"timestamp":1742381100000,"open":5.04617,"high":5.0464,"low":5.04573,"close":5.04595,"volume":281.44000244140625},{"timestamp":1742381160000,"open":5.04594,"high":5.04603,"low":5.04568,"close":5.04574,"volume":126.0199966430664},{"timestamp":1742381220000,"open":5.04573,"high":5.04642,"low":5.04573,"close":5.04626,"volume":167.3000030517578},{"timestamp":1742381280000,"open":5.04625,"high":5.04647,"low":5.0459,"close":5.04643,"volume":192.41000366210938},{"timestamp":1742381340000,"open":5.04645,"high":5.04725,"low":5.0464,"close":5.04723,"volume":222.85000610351562},{"timestamp":1742381400000,"open":5.0472,"high":5.04722,"low":5.04691,"close":5.04717,"volume":150.9199981689453},{"timestamp":1742381460000,"open":5.04725,"high":5.04775,"low":5.04719,"close":5.04771,"volume":188.27999877929688},{"timestamp":1742381520000,"open":5.04774,"high":5.04851,"low":5.04774,"close":5.04845,"volume":130.89999389648438},{"timestamp":1742381580000,"open":5.04855,"high":5.04904,"low":5.04852,"close":5.04885,"volume":126.27999877929688},{"timestamp":1742381640000,"open":5.04892,"high":5.04917,"low":5.04874,"close":5.04911,"volume":161.49000549316406},{"timestamp":1742381700000,"open":5.04909,"high":5.0491,"low":5.04888,"close":5.04898,"volume":165.6699981689453},{"timestamp":1742381760000,"open":5.04906,"high":5.04918,"low":5.04895,"close":5.04909,"volume":143.05999755859375},{"timestamp":1742381820000,"open":5.04906,"high":5.04911,"low":5.04897,"close":5.04902,"volume":81.62000274658203},{"timestamp":1742381880000,"open":5.04899,"high":5.04902,"low":5.04888,"close":5.04897,"volume":80.2699966430664},{"timestamp":1742381940000,"open":5.04898,"high":5.04915,"low":5.04887,"close":5.04911,"volume":92.80000305175781},{"timestamp":1742382000000,"open":5.04897,"high":5.04958,"low":5.04882,"close":5.04951,"volume":134.1699981689453},{"timestamp":1742382060000,"open":5.04947,"high":5.04967,"low":5.04928,"close":5.04936,"volume":100.11000061035156},{"timestamp":1742382120000,"open":5.04934,"high":5.04934,"low":5.04881,"close":5.04925,"volume":182.83999633789062},{"timestamp":1742382180000,"open":5.04927,"high":5.05026,"low":5.04927,"close":5.04988,"volume":162.0800018310547},{"timestamp":1742382240000,"open":5.04988,"high":5.05,"low":5.04975,"close":5.04979,"volume":133.97999572753906},{"timestamp":1742382300000,"open":5.04979,"high":5.04998,"low":5.04965,"close":5.04989,"volume":172.22000122070312},{"timestamp":1742382360000,"open":5.04988,"high":5.05028,"low":5.04987,"close":5.05009,"volume":161.2100067138672},{"timestamp":1742382420000,"open":5.05016,"high":5.05048,"low":5.05001,"close":5.0504,"volume":214.27000427246094},{"timestamp":1742382480000,"open":5.05044,"high":5.05056,"low":5.05004,"close":5.05008,"volume":135.83999633789062},{"timestamp":1742382540000,"open":5.05005,"high":5.05049,"low":5.05004,"close":5.05037,"volume":137.5399932861328},{"timestamp":1742382600000,"open":5.05036,"high":5.05071,"low":5.05033,"close":5.05044,"volume":117.30000305175781},{"timestamp":1742382660000,"open":5.05038,"high":5.05042,"low":5.05006,"close":5.0501,"volume":205.88999938964844},{"timestamp":1742382720000,"open":5.05011,"high":5.0503,"low":5.04982,"close":5.04991,"volume":186.36000061035156},{"timestamp":1742382780000,"open":5.04994,"high":5.05041,"low":5.04977,"close":5.05001,"volume":196.5},{"timestamp":1742382840000,"open":5.04997,"high":5.05015,"low":5.04983,"close":5.04989,"volume":180.75999450683594},{"timestamp":1742382900000,"open":5.04989,"high":5.0503,"low":5.04988,"close":5.05023,"volume":139.05999755859375},{"timestamp":1742382960000,"open":5.05022,"high":5.05032,"low":5.04989,"close":5.04999,"volume":164.74000549316406},{"timestamp":1742383020000,"open":5.05002,"high":5.05012,"low":5.04988,"close":5.05011,"volume":127.2300033569336},{"timestamp":1742383080000,"open":5.05004,"high":5.05048,"low":5.05004,"close":5.05044,"volume":171.4199981689453},{"timestamp":1742383140000,"open":5.05045,"high":5.05045,"low":5.04981,"close":5.04999,"volume":153.7100067138672},{"timestamp":1742383200000,"open":5.05005,"high":5.05005,"low":5.04907,"close":5.04912,"volume":209.4600067138672},{"timestamp":1742383260000,"open":5.04905,"high":5.04962,"low":5.04905,"close":5.04909,"volume":153.3800048828125},{"timestamp":1742383320000,"open":5.0491,"high":5.04958,"low":5.04909,"close":5.04951,"volume":191.61000061035156},{"timestamp":1742383380000,"open":5.04968,"high":5.04968,"low":5.04885,"close":5.049,"volume":265.2900085449219},{"timestamp":1742383440000,"open":5.04903,"high":5.04976,"low":5.04898,"close":5.04972,"volume":206.85000610351562},{"timestamp":1742383500000,"open":5.04969,"high":5.04987,"low":5.04931,"close":5.04935,"volume":212.11000061035156},{"timestamp":1742383560000,"open":5.04936,"high":5.04968,"low":5.049,"close":5.04951,"volume":208.82000732421875},{"timestamp":1742383620000,"open":5.04951,"high":5.04976,"low":5.04945,"close":5.04958,"volume":207.11000061035156},{"timestamp":1742383680000,"open":5.04965,"high":5.04966,"low":5.04914,"close":5.04922,"volume":201.55999755859375},{"timestamp":1742383740000,"open":5.04907,"high":5.04934,"low":5.04905,"close":5.04919,"volume":158.60000610351562},{"timestamp":1742383800000,"open":5.04923,"high":5.04976,"low":5.04915,"close":5.0493,"volume":175.74000549316406},{"timestamp":1742383860000,"open":5.04931,"high":5.04953,"low":5.0493,"close":5.04945,"volume":141.7100067138672},{"timestamp":1742383920000,"open":5.04951,"high":5.04951,"low":5.04925,"close":5.04928,"volume":113.33000183105469},{"timestamp":1742383980000,"open":5.04927,"high":5.04966,"low":5.04912,"close":5.04954,"volume":194.63999938964844},{"timestamp":1742384040000,"open":5.04954,"high":5.04994,"low":5.04954,"close":5.04979,"volume":184.22999572753906},{"timestamp":1742384100000,"open":5.04971,"high":5.05003,"low":5.04941,"close":5.04953,"volume":205},{"timestamp":1742384160000,"open":5.04956,"high":5.04994,"low":5.04951,"close":5.04986,"volume":152.17999267578125},{"timestamp":1742384220000,"open":5.04989,"high":5.04997,"low":5.04944,"close":5.04955,"volume":177.00999450683594},{"timestamp":1742384280000,"open":5.04953,"high":5.05071,"low":5.04952,"close":5.05062,"volume":233.72000122070312},{"timestamp":1742384340000,"open":5.05062,"high":5.05114,"low":5.05056,"close":5.05081,"volume":225.92999267578125},{"timestamp":1742384400000,"open":5.05086,"high":5.05141,"low":5.0508,"close":5.05141,"volume":171.4600067138672},{"timestamp":1742384460000,"open":5.05143,"high":5.05164,"low":5.05119,"close":5.05161,"volume":114.87000274658203},{"timestamp":1742384520000,"open":5.05159,"high":5.05162,"low":5.05143,"close":5.05152,"volume":204.75},{"timestamp":1742384580000,"open":5.05151,"high":5.052,"low":5.05142,"close":5.05185,"volume":200.88999938964844},{"timestamp":1742384640000,"open":5.05187,"high":5.05236,"low":5.05173,"close":5.05218,"volume":196.1999969482422},{"timestamp":1742384700000,"open":5.0522,"high":5.05252,"low":5.05197,"close":5.05197,"volume":183.9600067138672},{"timestamp":1742384760000,"open":5.05183,"high":5.05201,"low":5.0515,"close":5.05193,"volume":183.02000427246094},{"timestamp":1742384820000,"open":5.05193,"high":5.05209,"low":5.05127,"close":5.05134,"volume":128.58999633789062},{"timestamp":1742384880000,"open":5.05138,"high":5.05142,"low":5.0511,"close":5.05113,"volume":132.08999633789062},{"timestamp":1742384940000,"open":5.05138,"high":5.05223,"low":5.05138,"close":5.05222,"volume":92.4000015258789},{"timestamp":1742385000000,"open":5.05214,"high":5.05226,"low":5.05185,"close":5.0519,"volume":179.4199981689453},{"timestamp":1742385060000,"open":5.05181,"high":5.05193,"low":5.05155,"close":5.05184,"volume":149.94000244140625},{"timestamp":1742385120000,"open":5.05174,"high":5.05234,"low":5.0517,"close":5.05211,"volume":139.25},{"timestamp":1742385180000,"open":5.0521,"high":5.05222,"low":5.05178,"close":5.05187,"volume":206.14999389648438},{"timestamp":1742385240000,"open":5.05185,"high":5.05198,"low":5.05176,"close":5.05186,"volume":102.88999938964844},{"timestamp":1742385300000,"open":5.05183,"high":5.05245,"low":5.05181,"close":5.05191,"volume":191.3000030517578},{"timestamp":1742385360000,"open":5.05189,"high":5.05207,"low":5.04956,"close":5.05014,"volume":422.7200012207031},{"timestamp":1742385420000,"open":5.05015,"high":5.05235,"low":5.04984,"close":5.05157,"volume":409.260009765625},{"timestamp":1742385480000,"open":5.0516,"high":5.05191,"low":5.05088,"close":5.05136,"volume":393.2900085449219},{"timestamp":1742385540000,"open":5.05133,"high":5.05187,"low":5.05129,"close":5.05186,"volume":259.8299865722656},{"timestamp":1742385600000,"open":5.05186,"high":5.0529,"low":5.05178,"close":5.05245,"volume":325.5799865722656},{"timestamp":1742385660000,"open":5.05245,"high":5.05245,"low":5.05129,"close":5.05139,"volume":288.8399963378906},{"timestamp":1742385720000,"open":5.05138,"high":5.05191,"low":5.05114,"close":5.05162,"volume":234.97000122070312},{"timestamp":1742385780000,"open":5.05159,"high":5.05199,"low":5.0515,"close":5.05181,"volume":183.19000244140625},{"timestamp":1742385840000,"open":5.05184,"high":5.05203,"low":5.05161,"close":5.05203,"volume":182.32000732421875},{"timestamp":1742385900000,"open":5.05201,"high":5.05263,"low":5.05186,"close":5.05263,"volume":225.44000244140625},{"timestamp":1742385960000,"open":5.05265,"high":5.05295,"low":5.05246,"close":5.0526,"volume":180.17999267578125},{"timestamp":1742386020000,"open":5.05262,"high":5.05262,"low":5.05158,"close":5.05158,"volume":182.52000427246094},{"timestamp":1742386080000,"open":5.05159,"high":5.05159,"low":5.0511,"close":5.05118,"volume":188.64999389648438},{"timestamp":1742386140000,"open":5.05102,"high":5.05148,"low":5.05093,"close":5.051,"volume":219.00999450683594},{"timestamp":1742386200000,"open":5.05099,"high":5.05172,"low":5.05099,"close":5.05159,"volume":153.1300048828125},{"timestamp":1742386260000,"open":5.05158,"high":5.05195,"low":5.05105,"close":5.05138,"volume":181.82000732421875},{"timestamp":1742386320000,"open":5.05139,"high":5.05166,"low":5.05092,"close":5.05139,"volume":210.33999633789062},{"timestamp":1742386380000,"open":5.05134,"high":5.05186,"low":5.05126,"close":5.05133,"volume":178.11000061035156},{"timestamp":1742386440000,"open":5.05134,"high":5.05142,"low":5.05095,"close":5.05101,"volume":160.25},{"timestamp":1742386500000,"open":5.051,"high":5.05176,"low":5.05099,"close":5.05164,"volume":189.88999938964844},{"timestamp":1742386560000,"open":5.05167,"high":5.05177,"low":5.05158,"close":5.05171,"volume":194.0500030517578},{"timestamp":1742386620000,"open":5.0516,"high":5.05175,"low":5.05117,"close":5.05122,"volume":138.82000732421875},{"timestamp":1742386680000,"open":5.05118,"high":5.05131,"low":5.05044,"close":5.05051,"volume":236.0800018310547},{"timestamp":1742386740000,"open":5.05048,"high":5.05126,"low":5.05048,"close":5.05126,"volume":184.22999572753906},{"timestamp":1742386800000,"open":5.0514,"high":5.05173,"low":5.05057,"close":5.0506,"volume":170.99000549316406},{"timestamp":1742386860000,"open":5.05058,"high":5.05071,"low":5.04945,"close":5.04973,"volume":252.6999969482422},{"timestamp":1742386920000,"open":5.04974,"high":5.05015,"low":5.04974,"close":5.04995,"volume":177.9499969482422},{"timestamp":1742386980000,"open":5.04994,"high":5.04996,"low":5.0496,"close":5.04985,"volume":142.1999969482422},{"timestamp":1742387040000,"open":5.04988,"high":5.04993,"low":5.04901,"close":5.04906,"volume":209.1199951171875},{"timestamp":1742387100000,"open":5.04901,"high":5.04956,"low":5.04898,"close":5.04946,"volume":207.14999389648438},{"timestamp":1742387160000,"open":5.04947,"high":5.0504,"low":5.04937,"close":5.04963,"volume":283.2200012207031},{"timestamp":1742387220000,"open":5.04961,"high":5.04971,"low":5.04918,"close":5.04934,"volume":248.72000122070312},{"timestamp":1742387280000,"open":5.04937,"high":5.04953,"low":5.04903,"close":5.04905,"volume":235.67999267578125},{"timestamp":1742387340000,"open":5.04901,"high":5.0496,"low":5.04893,"close":5.04959,"volume":135.35000610351562},{"timestamp":1742387400000,"open":5.04955,"high":5.05015,"low":5.04955,"close":5.04964,"volume":188.8800048828125},{"timestamp":1742387460000,"open":5.04964,"high":5.04981,"low":5.04964,"close":5.04972,"volume":140.92999267578125},{"timestamp":1742387520000,"open":5.04974,"high":5.04974,"low":5.04901,"close":5.04908,"volume":219.0399932861328},{"timestamp":1742387580000,"open":5.04908,"high":5.05086,"low":5.04908,"close":5.05066,"volume":224.85000610351562},{"timestamp":1742387640000,"open":5.05067,"high":5.05099,"low":5.05026,"close":5.05035,"volume":211.75},{"timestamp":1742387700000,"open":5.05049,"high":5.0508,"low":5.05031,"close":5.05063,"volume":255.1199951171875},{"timestamp":1742387760000,"open":5.05061,"high":5.05072,"low":5.05018,"close":5.05018,"volume":212.1199951171875},{"timestamp":1742387820000,"open":5.05019,"high":5.05031,"low":5.04981,"close":5.05015,"volume":205.97000122070312},{"timestamp":1742387880000,"open":5.05018,"high":5.05065,"low":5.04962,"close":5.04963,"volume":258.6099853515625},{"timestamp":1742387940000,"open":5.04962,"high":5.05022,"low":5.04945,"close":5.05006,"volume":286.0299987792969},{"timestamp":1742388000000,"open":5.05001,"high":5.05028,"low":5.04989,"close":5.05003,"volume":303.010009765625},{"timestamp":1742388060000,"open":5.0501,"high":5.05042,"low":5.04982,"close":5.04998,"volume":272.0299987792969},{"timestamp":1742388120000,"open":5.04998,"high":5.05038,"low":5.04983,"close":5.05014,"volume":243.91000366210938},{"timestamp":1742388180000,"open":5.05015,"high":5.05023,"low":5.04982,"close":5.05013,"volume":183.86000061035156},{"timestamp":1742388240000,"open":5.05014,"high":5.05056,"low":5.04989,"close":5.05052,"volume":187.75},{"timestamp":1742388300000,"open":5.05067,"high":5.05076,"low":5.05007,"close":5.05043,"volume":304.07000732421875},{"timestamp":1742388360000,"open":5.05043,"high":5.05073,"low":5.05011,"close":5.05064,"volume":269.6400146484375},{"timestamp":1742388420000,"open":5.05065,"high":5.05103,"low":5.05056,"close":5.05093,"volume":198.47000122070312},{"timestamp":1742388480000,"open":5.05091,"high":5.05134,"low":5.05085,"close":5.05105,"volume":150.02000427246094},{"timestamp":1742388540000,"open":5.05105,"high":5.05113,"low":5.0508,"close":5.05093,"volume":181.25999450683594},{"timestamp":1742388600000,"open":5.05095,"high":5.05095,"low":5.05031,"close":5.05068,"volume":266.04998779296875},{"timestamp":1742388660000,"open":5.05043,"high":5.05047,"low":5.05006,"close":5.05018,"volume":214.24000549316406},{"timestamp":1742388720000,"open":5.05021,"high":5.05069,"low":5.05017,"close":5.05058,"volume":209.86000061035156},{"timestamp":1742388780000,"open":5.0506,"high":5.05071,"low":5.05039,"close":5.05051,"volume":209.63999938964844},{"timestamp":1742388840000,"open":5.0505,"high":5.05055,"low":5.04959,"close":5.04979,"volume":240.38999938964844},{"timestamp":1742388900000,"open":5.04983,"high":5.04983,"low":5.04919,"close":5.04971,"volume":368.2699890136719},{"timestamp":1742388960000,"open":5.04963,"high":5.04974,"low":5.04914,"close":5.04928,"volume":356.3500061035156},{"timestamp":1742389020000,"open":5.04932,"high":5.04941,"low":5.04891,"close":5.04912,"volume":305.6400146484375},{"timestamp":1742389080000,"open":5.04909,"high":5.04946,"low":5.04893,"close":5.04917,"volume":276.79998779296875},{"timestamp":1742389140000,"open":5.04914,"high":5.04934,"low":5.04876,"close":5.04912,"volume":361.239990234375},{"timestamp":1742389200000,"open":5.0491,"high":5.0491,"low":5.04864,"close":5.04898,"volume":330.7300109863281},{"timestamp":1742389260000,"open":5.04894,"high":5.04905,"low":5.04849,"close":5.0487,"volume":309.25},{"timestamp":1742389320000,"open":5.04868,"high":5.04895,"low":5.04845,"close":5.04845,"volume":327.1300048828125},{"timestamp":1742389380000,"open":5.04848,"high":5.04868,"low":5.04813,"close":5.04824,"volume":263.0299987792969},{"timestamp":1742389440000,"open":5.04827,"high":5.04835,"low":5.04732,"close":5.04751,"volume":270.5899963378906},{"timestamp":1742389500000,"open":5.04752,"high":5.04786,"low":5.04723,"close":5.0475,"volume":288.29998779296875},{"timestamp":1742389560000,"open":5.04748,"high":5.0485,"low":5.04715,"close":5.04827,"volume":354.739990234375},{"timestamp":1742389620000,"open":5.04826,"high":5.04847,"low":5.0479,"close":5.04841,"volume":391.739990234375},{"timestamp":1742389680000,"open":5.04843,"high":5.0491,"low":5.04832,"close":5.04893,"volume":329.3999938964844},{"timestamp":1742389740000,"open":5.04893,"high":5.04896,"low":5.04787,"close":5.0479,"volume":393.8699951171875},{"timestamp":1742389800000,"open":5.0479,"high":5.04842,"low":5.0479,"close":5.04837,"volume":269.6499938964844},{"timestamp":1742389860000,"open":5.04862,"high":5.04956,"low":5.04862,"close":5.04929,"volume":353.45001220703125},{"timestamp":1742389920000,"open":5.04928,"high":5.04936,"low":5.04845,"close":5.04875,"volume":278.4599914550781},{"timestamp":1742389980000,"open":5.04879,"high":5.04949,"low":5.04875,"close":5.0493,"volume":239.13999938964844},{"timestamp":1742390040000,"open":5.04924,"high":5.04939,"low":5.0491,"close":5.0491,"volume":268.4200134277344},{"timestamp":1742390100000,"open":5.04909,"high":5.04921,"low":5.04819,"close":5.04825,"volume":242.66000366210938},{"timestamp":1742390160000,"open":5.04824,"high":5.04871,"low":5.04822,"close":5.04859,"volume":201.44000244140625},{"timestamp":1742390220000,"open":5.0485,"high":5.04911,"low":5.0485,"close":5.04878,"volume":233.77999877929688},{"timestamp":1742390280000,"open":5.04879,"high":5.04887,"low":5.04834,"close":5.04873,"volume":206.6199951171875},{"timestamp":1742390340000,"open":5.04873,"high":5.04906,"low":5.04867,"close":5.04881,"volume":223.49000549316406},{"timestamp":1742390400000,"open":5.04878,"high":5.04905,"low":5.04846,"close":5.04865,"volume":311.9800109863281},{"timestamp":1742390460000,"open":5.04862,"high":5.04872,"low":5.048,"close":5.04808,"volume":326.04998779296875},{"timestamp":1742390520000,"open":5.04808,"high":5.04861,"low":5.04804,"close":5.04857,"volume":314.6499938964844},{"timestamp":1742390580000,"open":5.04856,"high":5.04921,"low":5.04856,"close":5.04901,"volume":276.55999755859375},{"timestamp":1742390640000,"open":5.04896,"high":5.04938,"low":5.04841,"close":5.04918,"volume":242.17999267578125},{"timestamp":1742390700000,"open":5.04917,"high":5.04983,"low":5.04916,"close":5.0497,"volume":173.17999267578125},{"timestamp":1742390760000,"open":5.04966,"high":5.05034,"low":5.04959,"close":5.04996,"volume":256.1099853515625},{"timestamp":1742390820000,"open":5.04991,"high":5.04993,"low":5.0494,"close":5.0496,"volume":266.67999267578125},{"timestamp":1742390880000,"open":5.04968,"high":5.04971,"low":5.04917,"close":5.04939,"volume":261.6700134277344},{"timestamp":1742390940000,"open":5.04936,"high":5.04966,"low":5.04903,"close":5.04956,"volume":250.8699951171875},{"timestamp":1742391000000,"open":5.04955,"high":5.05021,"low":5.04939,"close":5.04947,"volume":326.6499938964844},{"timestamp":1742391060000,"open":5.04947,"high":5.0495,"low":5.04854,"close":5.04862,"volume":325.6199951171875},{"timestamp":1742391120000,"open":5.04855,"high":5.05075,"low":5.04855,"close":5.05033,"volume":260.4200134277344},{"timestamp":1742391180000,"open":5.05034,"high":5.05104,"low":5.05029,"close":5.05077,"volume":278.2799987792969},{"timestamp":1742391240000,"open":5.05077,"high":5.05127,"low":5.05036,"close":5.05063,"volume":288.17999267578125},{"timestamp":1742391300000,"open":5.05063,"high":5.05113,"low":5.05063,"close":5.05078,"volume":263.4700012207031},{"timestamp":1742391360000,"open":5.05076,"high":5.05091,"low":5.05005,"close":5.05056,"volume":267.7799987792969},{"timestamp":1742391420000,"open":5.05041,"high":5.05129,"low":5.05041,"close":5.05129,"volume":258.1199951171875},{"timestamp":1742391480000,"open":5.05128,"high":5.05208,"low":5.05118,"close":5.05166,"volume":224.1300048828125},{"timestamp":1742391540000,"open":5.05166,"high":5.05199,"low":5.05161,"close":5.05182,"volume":226.27000427246094},{"timestamp":1742391600000,"open":5.05197,"high":5.05248,"low":5.05161,"close":5.05236,"volume":281.55999755859375},{"timestamp":1742391660000,"open":5.05234,"high":5.05272,"low":5.05213,"close":5.05259,"volume":266.82000732421875},{"timestamp":1742391720000,"open":5.05252,"high":5.05314,"low":5.05199,"close":5.05232,"volume":251},{"timestamp":1742391780000,"open":5.05232,"high":5.05248,"low":5.05097,"close":5.05133,"volume":309.8399963378906},{"timestamp":1742391840000,"open":5.05133,"high":5.05194,"low":5.05133,"close":5.05177,"volume":258.7200012207031},{"timestamp":1742391900000,"open":5.05157,"high":5.05171,"low":5.05122,"close":5.05133,"volume":249.77999877929688},{"timestamp":1742391960000,"open":5.05123,"high":5.05274,"low":5.05121,"close":5.05269,"volume":321.0199890136719},{"timestamp":1742392020000,"open":5.05279,"high":5.05327,"low":5.05261,"close":5.05299,"volume":294.2900085449219},{"timestamp":1742392080000,"open":5.053,"high":5.05363,"low":5.05277,"close":5.05285,"volume":263.7699890136719},{"timestamp":1742392140000,"open":5.05283,"high":5.05296,"low":5.05201,"close":5.05228,"volume":266.1199951171875},{"timestamp":1742392200000,"open":5.05237,"high":5.05248,"low":5.05172,"close":5.05179,"volume":307.9100036621094},{"timestamp":1742392260000,"open":5.05183,"high":5.05205,"low":5.05123,"close":5.05163,"volume":299.0199890136719},{"timestamp":1742392320000,"open":5.05161,"high":5.05223,"low":5.05135,"close":5.05147,"volume":272.44000244140625},{"timestamp":1742392380000,"open":5.05146,"high":5.05153,"low":5.05072,"close":5.05121,"volume":323.20001220703125},{"timestamp":1742392440000,"open":5.0512,"high":5.052,"low":5.0511,"close":5.05166,"volume":283.20001220703125},{"timestamp":1742392500000,"open":5.05165,"high":5.05277,"low":5.05138,"close":5.0526,"volume":206.36000061035156},{"timestamp":1742392560000,"open":5.05261,"high":5.05273,"low":5.05152,"close":5.05165,"volume":267.2300109863281},{"timestamp":1742392620000,"open":5.05163,"high":5.05259,"low":5.05154,"close":5.05248,"volume":241.00999450683594},{"timestamp":1742392680000,"open":5.05251,"high":5.05251,"low":5.05216,"close":5.05234,"volume":294.7099914550781},{"timestamp":1742392740000,"open":5.05235,"high":5.0525,"low":5.05159,"close":5.05172,"volume":262.6400146484375},{"timestamp":1742392800000,"open":5.05166,"high":5.0525,"low":5.05125,"close":5.05198,"volume":339.57000732421875},{"timestamp":1742392860000,"open":5.05194,"high":5.05231,"low":5.05173,"close":5.05214,"volume":320.5299987792969},{"timestamp":1742392920000,"open":5.0521,"high":5.05254,"low":5.0521,"close":5.05248,"volume":293.6300048828125},{"timestamp":1742392980000,"open":5.05245,"high":5.05268,"low":5.0518,"close":5.05186,"volume":252.50999450683594},{"timestamp":1742393040000,"open":5.05182,"high":5.05284,"low":5.05179,"close":5.05281,"volume":375.8900146484375},{"timestamp":1742393100000,"open":5.05282,"high":5.05292,"low":5.05221,"close":5.05221,"volume":222.16000366210938},{"timestamp":1742393160000,"open":5.05222,"high":5.05262,"low":5.05203,"close":5.0526,"volume":257.489990234375},{"timestamp":1742393220000,"open":5.05256,"high":5.05318,"low":5.05253,"close":5.05314,"volume":204.33999633789062},{"timestamp":1742393280000,"open":5.05309,"high":5.05378,"low":5.05298,"close":5.05361,"volume":264.25},{"timestamp":1742393340000,"open":5.05362,"high":5.05379,"low":5.05346,"close":5.05362,"volume":267.0400085449219},{"timestamp":1742393400000,"open":5.05362,"high":5.05368,"low":5.05312,"close":5.05312,"volume":237.49000549316406},{"timestamp":1742393460000,"open":5.05313,"high":5.05313,"low":5.05228,"close":5.05228,"volume":185.1300048828125},{"timestamp":1742393520000,"open":5.05236,"high":5.05243,"low":5.05181,"close":5.05191,"volume":210.6199951171875},{"timestamp":1742393580000,"open":5.05191,"high":5.05202,"low":5.0506,"close":5.05063,"volume":271.0299987792969},{"timestamp":1742393640000,"open":5.05065,"high":5.05082,"low":5.05046,"close":5.05065,"volume":235.22000122070312},{"timestamp":1742393700000,"open":5.05062,"high":5.05097,"low":5.05029,"close":5.0508,"volume":217.3000030517578},{"timestamp":1742393760000,"open":5.05078,"high":5.05181,"low":5.05061,"close":5.05181,"volume":240.2100067138672},{"timestamp":1742393820000,"open":5.05178,"high":5.05181,"low":5.05052,"close":5.05072,"volume":322.1700134277344},{"timestamp":1742393880000,"open":5.05072,"high":5.05077,"low":5.05034,"close":5.05047,"volume":198.49000549316406},{"timestamp":1742393940000,"open":5.05048,"high":5.05055,"low":5.0502,"close":5.05035,"volume":199.2899932861328},{"timestamp":1742394000000,"open":5.0504,"high":5.05113,"low":5.05031,"close":5.05104,"volume":165.52999877929688},{"timestamp":1742394060000,"open":5.05104,"high":5.05148,"low":5.05032,"close":5.05036,"volume":270.6600036621094},{"timestamp":1742394120000,"open":5.05038,"high":5.05048,"low":5.05008,"close":5.05018,"volume":202.72000122070312},{"timestamp":1742394180000,"open":5.05019,"high":5.05054,"low":5.05016,"close":5.05031,"volume":184.5},{"timestamp":1742394240000,"open":5.05036,"high":5.05038,"low":5.04922,"close":5.04922,"volume":238.27999877929688},{"timestamp":1742394300000,"open":5.04921,"high":5.04921,"low":5.04765,"close":5.04765,"volume":249.75},{"timestamp":1742394360000,"open":5.04768,"high":5.04849,"low":5.04765,"close":5.04794,"volume":183.72999572753906},{"timestamp":1742394420000,"open":5.04793,"high":5.04809,"low":5.04769,"close":5.04778,"volume":212.02999877929688},{"timestamp":1742394480000,"open":5.04777,"high":5.04807,"low":5.04769,"close":5.04784,"volume":259.4800109863281},{"timestamp":1742394540000,"open":5.04782,"high":5.04826,"low":5.04774,"close":5.04776,"volume":334.55999755859375},{"timestamp":1742394600000,"open":5.04775,"high":5.04924,"low":5.04765,"close":5.04919,"volume":256.3599853515625},{"timestamp":1742394660000,"open":5.04912,"high":5.04947,"low":5.04859,"close":5.04929,"volume":203.86000061035156},{"timestamp":1742394720000,"open":5.04933,"high":5.05009,"low":5.04881,"close":5.05004,"volume":325.30999755859375},{"timestamp":1742394780000,"open":5.05006,"high":5.05046,"low":5.04987,"close":5.05035,"volume":285.55999755859375},{"timestamp":1742394840000,"open":5.05037,"high":5.05041,"low":5.04984,"close":5.04999,"volume":286.07000732421875},{"timestamp":1742394900000,"open":5.04999,"high":5.05078,"low":5.04998,"close":5.0503,"volume":303.9800109863281},{"timestamp":1742394960000,"open":5.05032,"high":5.05043,"low":5.04999,"close":5.05,"volume":210.3300018310547},{"timestamp":1742395020000,"open":5.04999,"high":5.05,"low":5.04899,"close":5.04937,"volume":222.4600067138672},{"timestamp":1742395080000,"open":5.04929,"high":5.04953,"low":5.04929,"close":5.04945,"volume":205.13999938964844},{"timestamp":1742395140000,"open":5.04946,"high":5.04946,"low":5.04869,"close":5.049,"volume":149.4199981689453},{"timestamp":1742395200000,"open":5.04898,"high":5.04991,"low":5.04898,"close":5.04951,"volume":165.8300018310547},{"timestamp":1742395260000,"open":5.0495,"high":5.04969,"low":5.04918,"close":5.04951,"volume":192.52999877929688},{"timestamp":1742395320000,"open":5.04951,"high":5.05011,"low":5.04951,"close":5.05009,"volume":287.0899963378906},{"timestamp":1742395380000,"open":5.05008,"high":5.05068,"low":5.04991,"close":5.05019,"volume":341.2699890136719},{"timestamp":1742395440000,"open":5.05016,"high":5.0502,"low":5.04934,"close":5.04976,"volume":250.9499969482422},{"timestamp":1742395500000,"open":5.04975,"high":5.04998,"low":5.04925,"close":5.04985,"volume":273.6700134277344},{"timestamp":1742395560000,"open":5.04985,"high":5.04997,"low":5.0494,"close":5.04971,"volume":299.8999938964844},{"timestamp":1742395620000,"open":5.04971,"high":5.04991,"low":5.04914,"close":5.04957,"volume":267.7799987792969},{"timestamp":1742395680000,"open":5.04946,"high":5.04946,"low":5.0479,"close":5.04815,"volume":349.07000732421875},{"timestamp":1742395740000,"open":5.04815,"high":5.04925,"low":5.04808,"close":5.04925,"volume":255.1300048828125},{"timestamp":1742395800000,"open":5.04921,"high":5.04981,"low":5.04919,"close":5.04949,"volume":270.0899963378906},{"timestamp":1742395860000,"open":5.04945,"high":5.04967,"low":5.04929,"close":5.04953,"volume":195.3699951171875},{"timestamp":1742395920000,"open":5.04946,"high":5.04947,"low":5.04802,"close":5.04816,"volume":347.1000061035156},{"timestamp":1742395980000,"open":5.04814,"high":5.04828,"low":5.04752,"close":5.0481,"volume":310.5899963378906},{"timestamp":1742396040000,"open":5.0481,"high":5.04879,"low":5.0481,"close":5.04851,"volume":290.94000244140625},{"timestamp":1742396100000,"open":5.04848,"high":5.04877,"low":5.04838,"close":5.04868,"volume":303.1700134277344},{"timestamp":1742396160000,"open":5.04863,"high":5.04951,"low":5.04854,"close":5.04941,"volume":229.27999877929688},{"timestamp":1742396220000,"open":5.04942,"high":5.05013,"low":5.04929,"close":5.04976,"volume":341.6499938964844},{"timestamp":1742396280000,"open":5.04982,"high":5.05003,"low":5.04919,"close":5.04933,"volume":289.7300109863281},{"timestamp":1742396340000,"open":5.04916,"high":5.04916,"low":5.04864,"close":5.04885,"volume":319.3599853515625},{"timestamp":1742396400000,"open":5.04913,"high":5.04933,"low":5.04835,"close":5.04842,"volume":277.7799987792969},{"timestamp":1742396460000,"open":5.04834,"high":5.04912,"low":5.04832,"close":5.04904,"volume":256.3399963378906},{"timestamp":1742396520000,"open":5.04906,"high":5.04935,"low":5.04893,"close":5.04928,"volume":328},{"timestamp":1742396580000,"open":5.04933,"high":5.04958,"low":5.04912,"close":5.04912,"volume":232.00999450683594},{"timestamp":1742396640000,"open":5.04915,"high":5.04915,"low":5.04857,"close":5.04896,"volume":126.37999725341797},{"timestamp":1742396700000,"open":5.04893,"high":5.04945,"low":5.04877,"close":5.0489,"volume":261.8900146484375},{"timestamp":1742396760000,"open":5.04894,"high":5.04964,"low":5.04876,"close":5.04962,"volume":189.47000122070312},{"timestamp":1742396820000,"open":5.0496,"high":5.04968,"low":5.04948,"close":5.04966,"volume":159.6300048828125},{"timestamp":1742396880000,"open":5.04957,"high":5.04957,"low":5.04915,"close":5.04918,"volume":173.9499969482422},{"timestamp":1742396940000,"open":5.0492,"high":5.04968,"low":5.0492,"close":5.04936,"volume":157.88999938964844},{"timestamp":1742397000000,"open":5.04936,"high":5.04936,"low":5.04888,"close":5.04923,"volume":123.69000244140625},{"timestamp":1742397060000,"open":5.04923,"high":5.04935,"low":5.04897,"close":5.04903,"volume":119.56999969482422},{"timestamp":1742397120000,"open":5.04901,"high":5.0492,"low":5.04869,"close":5.0488,"volume":195.5399932861328},{"timestamp":1742397180000,"open":5.0488,"high":5.04905,"low":5.04807,"close":5.04905,"volume":223.22000122070312},{"timestamp":1742397240000,"open":5.04907,"high":5.04907,"low":5.04823,"close":5.04842,"volume":224.74000549316406},{"timestamp":1742397300000,"open":5.04846,"high":5.04907,"low":5.04827,"close":5.04863,"volume":218.39999389648438},{"timestamp":1742397360000,"open":5.04858,"high":5.04866,"low":5.04801,"close":5.04815,"volume":235.57000732421875},{"timestamp":1742397420000,"open":5.04819,"high":5.04853,"low":5.04793,"close":5.04806,"volume":228.19000244140625},{"timestamp":1742397480000,"open":5.04812,"high":5.04819,"low":5.04761,"close":5.04768,"volume":273.1400146484375},{"timestamp":1742397540000,"open":5.04768,"high":5.04816,"low":5.04768,"close":5.04797,"volume":232.1300048828125},{"timestamp":1742397600000,"open":5.04796,"high":5.04831,"low":5.04779,"close":5.04825,"volume":195.25999450683594},{"timestamp":1742397660000,"open":5.04831,"high":5.04866,"low":5.04818,"close":5.04818,"volume":244.35000610351562},{"timestamp":1742397720000,"open":5.04819,"high":5.04826,"low":5.04783,"close":5.04795,"volume":159.27000427246094},{"timestamp":1742397780000,"open":5.04792,"high":5.0483,"low":5.04791,"close":5.04819,"volume":137.25999450683594},{"timestamp":1742397840000,"open":5.0482,"high":5.04824,"low":5.04774,"close":5.04788,"volume":161.57000732421875},{"timestamp":1742397900000,"open":5.04781,"high":5.04817,"low":5.04776,"close":5.04808,"volume":191.25999450683594},{"timestamp":1742397960000,"open":5.04813,"high":5.04853,"low":5.04787,"close":5.04791,"volume":198.2100067138672},{"timestamp":1742398020000,"open":5.04793,"high":5.04885,"low":5.04782,"close":5.04877,"volume":219.80999755859375},{"timestamp":1742398080000,"open":5.04875,"high":5.04882,"low":5.04836,"close":5.04857,"volume":277.4800109863281},{"timestamp":1742398140000,"open":5.04856,"high":5.04894,"low":5.04853,"close":5.04882,"volume":162.66000366210938},{"timestamp":1742398200000,"open":5.04886,"high":5.04898,"low":5.04833,"close":5.04856,"volume":287.20001220703125},{"timestamp":1742398260000,"open":5.04861,"high":5.04953,"low":5.04855,"close":5.04953,"volume":225.82000732421875},{"timestamp":1742398320000,"open":5.04952,"high":5.04985,"low":5.04928,"close":5.04953,"volume":310.260009765625},{"timestamp":1742398380000,"open":5.04953,"high":5.04983,"low":5.04941,"close":5.04983,"volume":312.260009765625},{"timestamp":1742398440000,"open":5.04978,"high":5.04979,"low":5.04899,"close":5.0493,"volume":227.74000549316406},{"timestamp":1742398500000,"open":5.04932,"high":5.04982,"low":5.04926,"close":5.04971,"volume":310.3299865722656},{"timestamp":1742398560000,"open":5.0497,"high":5.04989,"low":5.04957,"close":5.04977,"volume":201.22000122070312},{"timestamp":1742398620000,"open":5.04976,"high":5.05005,"low":5.04961,"close":5.04968,"volume":212.4199981689453},{"timestamp":1742398680000,"open":5.04968,"high":5.04975,"low":5.04906,"close":5.0491,"volume":266.7799987792969},{"timestamp":1742398740000,"open":5.04911,"high":5.04911,"low":5.04838,"close":5.04844,"volume":304.010009765625},{"timestamp":1742398800000,"open":5.04844,"high":5.04874,"low":5.04835,"close":5.04845,"volume":178.41000366210938},{"timestamp":1742398860000,"open":5.04843,"high":5.04857,"low":5.04774,"close":5.04778,"volume":228.36000061035156},{"timestamp":1742398920000,"open":5.04775,"high":5.0478,"low":5.04734,"close":5.04763,"volume":289.989990234375},{"timestamp":1742398980000,"open":5.04765,"high":5.04815,"low":5.04754,"close":5.04804,"volume":219.36000061035156},{"timestamp":1742399040000,"open":5.04805,"high":5.04832,"low":5.04792,"close":5.048,"volume":211.33999633789062},{"timestamp":1742399100000,"open":5.04797,"high":5.048,"low":5.04747,"close":5.04773,"volume":263.8500061035156},{"timestamp":1742399160000,"open":5.04772,"high":5.04795,"low":5.04763,"close":5.04777,"volume":290.0299987792969},{"timestamp":1742399220000,"open":5.04781,"high":5.04797,"low":5.04745,"close":5.04782,"volume":282.3999938964844},{"timestamp":1742399280000,"open":5.04783,"high":5.04812,"low":5.04755,"close":5.04795,"volume":208.72000122070312},{"timestamp":1742399340000,"open":5.04795,"high":5.04824,"low":5.04766,"close":5.04807,"volume":354.239990234375},{"timestamp":1742399400000,"open":5.048,"high":5.0487,"low":5.048,"close":5.04857,"volume":344.0899963378906},{"timestamp":1742399460000,"open":5.04859,"high":5.04926,"low":5.04824,"close":5.04926,"volume":302.3800048828125},{"timestamp":1742399520000,"open":5.04926,"high":5.0496,"low":5.04924,"close":5.04943,"volume":247.25},{"timestamp":1742399580000,"open":5.04944,"high":5.04996,"low":5.04927,"close":5.04991,"volume":314.989990234375},{"timestamp":1742399640000,"open":5.04993,"high":5.05012,"low":5.04805,"close":5.04806,"volume":354.3800048828125},{"timestamp":1742399700000,"open":5.04813,"high":5.04813,"low":5.0474,"close":5.0474,"volume":415.7900085449219},{"timestamp":1742399760000,"open":5.0474,"high":5.04774,"low":5.04725,"close":5.0476,"volume":431.2099914550781},{"timestamp":1742399820000,"open":5.04759,"high":5.04874,"low":5.04718,"close":5.04869,"volume":409.95001220703125},{"timestamp":1742399880000,"open":5.04866,"high":5.04982,"low":5.04857,"close":5.04975,"volume":355.510009765625},{"timestamp":1742399940000,"open":5.04961,"high":5.05041,"low":5.04951,"close":5.05039,"volume":342.67999267578125},{"timestamp":1742400000000,"open":5.0504,"high":5.05135,"low":5.05036,"close":5.05108,"volume":443.67999267578125},{"timestamp":1742400060000,"open":5.05099,"high":5.05106,"low":5.05063,"close":5.0507,"volume":449.6600036621094},{"timestamp":1742400120000,"open":5.05071,"high":5.05091,"low":5.05014,"close":5.05015,"volume":261.3900146484375},{"timestamp":1742400180000,"open":5.05015,"high":5.0513,"low":5.05001,"close":5.05121,"volume":341},{"timestamp":1742400240000,"open":5.0512,"high":5.05121,"low":5.05071,"close":5.05082,"volume":294.1700134277344},{"timestamp":1742400300000,"open":5.05082,"high":5.0514,"low":5.05081,"close":5.05106,"volume":281.8399963378906},{"timestamp":1742400360000,"open":5.05106,"high":5.05106,"low":5.05051,"close":5.05051,"volume":308.4599914550781},{"timestamp":1742400420000,"open":5.05051,"high":5.05082,"low":5.05044,"close":5.05054,"volume":274.1400146484375},{"timestamp":1742400480000,"open":5.05046,"high":5.05053,"low":5.04998,"close":5.05019,"volume":234.1699981689453},{"timestamp":1742400540000,"open":5.0502,"high":5.05051,"low":5.05006,"close":5.05026,"volume":196.16000366210938},{"timestamp":1742400600000,"open":5.05026,"high":5.05044,"low":5.04963,"close":5.04967,"volume":213.57000732421875},{"timestamp":1742400660000,"open":5.04965,"high":5.04995,"low":5.04954,"close":5.04962,"volume":142.1199951171875},{"timestamp":1742400720000,"open":5.04971,"high":5.0502,"low":5.04969,"close":5.04997,"volume":199.22999572753906},{"timestamp":1742400780000,"open":5.04998,"high":5.05004,"low":5.04975,"close":5.04989,"volume":197.64999389648438},{"timestamp":1742400840000,"open":5.04989,"high":5.05072,"low":5.04976,"close":5.05042,"volume":210.4199981689453},{"timestamp":1742400900000,"open":5.05046,"high":5.05052,"low":5.05022,"close":5.0503,"volume":157.7899932861328},{"timestamp":1742400960000,"open":5.0503,"high":5.05036,"low":5.04992,"close":5.05014,"volume":260.55999755859375},{"timestamp":1742401020000,"open":5.05009,"high":5.05065,"low":5.05004,"close":5.05018,"volume":252.85000610351562},{"timestamp":1742401080000,"open":5.05015,"high":5.05026,"low":5.04946,"close":5.04949,"volume":230.3800048828125},{"timestamp":1742401140000,"open":5.04945,"high":5.05002,"low":5.04935,"close":5.04963,"volume":236.5399932861328},{"timestamp":1742401200000,"open":5.04962,"high":5.04967,"low":5.04892,"close":5.04909,"volume":283.510009765625},{"timestamp":1742401260000,"open":5.04899,"high":5.04923,"low":5.04862,"close":5.04914,"volume":228.4499969482422},{"timestamp":1742401320000,"open":5.04915,"high":5.04934,"low":5.04881,"close":5.04914,"volume":251.1999969482422},{"timestamp":1742401380000,"open":5.04915,"high":5.04937,"low":5.04896,"close":5.04917,"volume":131.5800018310547},{"timestamp":1742401440000,"open":5.04917,"high":5.04922,"low":5.04855,"close":5.04894,"volume":242.5},{"timestamp":1742401500000,"open":5.04894,"high":5.04894,"low":5.04869,"close":5.04883,"volume":188.19000244140625},{"timestamp":1742401560000,"open":5.04888,"high":5.04922,"low":5.04886,"close":5.04916,"volume":136.16000366210938},{"timestamp":1742401620000,"open":5.04916,"high":5.04916,"low":5.04845,"close":5.04891,"volume":258.6600036621094},{"timestamp":1742401680000,"open":5.04889,"high":5.04963,"low":5.04889,"close":5.04897,"volume":209.5},{"timestamp":1742401740000,"open":5.04898,"high":5.04958,"low":5.04898,"close":5.04902,"volume":234.5800018310547},{"timestamp":1742401800000,"open":5.04902,"high":5.04955,"low":5.04899,"close":5.04936,"volume":229.19000244140625},{"timestamp":1742401860000,"open":5.04933,"high":5.04933,"low":5.04869,"close":5.04889,"volume":256.510009765625},{"timestamp":1742401920000,"open":5.04892,"high":5.04898,"low":5.04797,"close":5.04829,"volume":250.77999877929688},{"timestamp":1742401980000,"open":5.04828,"high":5.04901,"low":5.04818,"close":5.049,"volume":166.02999877929688},{"timestamp":1742402040000,"open":5.04896,"high":5.04946,"low":5.04889,"close":5.0494,"volume":178.2899932861328},{"timestamp":1742402100000,"open":5.04942,"high":5.04951,"low":5.04897,"close":5.04903,"volume":254.85000610351562},{"timestamp":1742402160000,"open":5.04899,"high":5.04919,"low":5.0485,"close":5.04863,"volume":204.58999633789062},{"timestamp":1742402220000,"open":5.04865,"high":5.04885,"low":5.04834,"close":5.04869,"volume":194.77000427246094},{"timestamp":1742402280000,"open":5.04869,"high":5.04877,"low":5.04853,"close":5.04867,"volume":181.7100067138672},{"timestamp":1742402340000,"open":5.04865,"high":5.04902,"low":5.04858,"close":5.04901,"volume":104.95999908447266},{"timestamp":1742402400000,"open":5.04901,"high":5.0491,"low":5.04849,"close":5.04906,"volume":161.89999389648438},{"timestamp":1742402460000,"open":5.04906,"high":5.04938,"low":5.04899,"close":5.04932,"volume":121.63999938964844},{"timestamp":1742402520000,"open":5.04932,"high":5.04948,"low":5.04915,"close":5.04917,"volume":159.25},{"timestamp":1742402580000,"open":5.04924,"high":5.04925,"low":5.04897,"close":5.04897,"volume":103.98999786376953},{"timestamp":1742402640000,"open":5.04899,"high":5.04899,"low":5.04848,"close":5.04863,"volume":151.16000366210938},{"timestamp":1742402700000,"open":5.04868,"high":5.04877,"low":5.0484,"close":5.0484,"volume":176.61000061035156},{"timestamp":1742402760000,"open":5.04842,"high":5.04861,"low":5.0484,"close":5.04856,"volume":157.8800048828125},{"timestamp":1742402820000,"open":5.04857,"high":5.04888,"low":5.04838,"close":5.0487,"volume":149.02000427246094},{"timestamp":1742402880000,"open":5.04871,"high":5.04871,"low":5.0483,"close":5.04854,"volume":111.66999816894531},{"timestamp":1742402940000,"open":5.0485,"high":5.04858,"low":5.04815,"close":5.04837,"volume":131.2899932861328},{"timestamp":1742403000000,"open":5.04839,"high":5.04896,"low":5.04835,"close":5.04877,"volume":166.74000549316406},{"timestamp":1742403060000,"open":5.04876,"high":5.04876,"low":5.0481,"close":5.04856,"volume":154.00999450683594},{"timestamp":1742403120000,"open":5.04855,"high":5.04888,"low":5.04844,"close":5.04844,"volume":149.5800018310547},{"timestamp":1742403180000,"open":5.04844,"high":5.04956,"low":5.04844,"close":5.04927,"volume":151.32000732421875},{"timestamp":1742403240000,"open":5.04928,"high":5.04958,"low":5.04913,"close":5.04958,"volume":96.6500015258789},{"timestamp":1742403300000,"open":5.0496,"high":5.0496,"low":5.04866,"close":5.04873,"volume":88.23999786376953},{"timestamp":1742403360000,"open":5.04867,"high":5.04884,"low":5.04862,"close":5.04868,"volume":112.70999908447266},{"timestamp":1742403420000,"open":5.04867,"high":5.04919,"low":5.04848,"close":5.04856,"volume":165.72999572753906},{"timestamp":1742403480000,"open":5.04854,"high":5.04865,"low":5.04817,"close":5.04821,"volume":189.74000549316406},{"timestamp":1742403540000,"open":5.04821,"high":5.04827,"low":5.04763,"close":5.04773,"volume":175.22000122070312},{"timestamp":1742403600000,"open":5.04775,"high":5.04809,"low":5.0474,"close":5.04752,"volume":206.88999938964844},{"timestamp":1742403660000,"open":5.04754,"high":5.04771,"low":5.04705,"close":5.04724,"volume":220.0399932861328},{"timestamp":1742403720000,"open":5.04724,"high":5.04725,"low":5.04633,"close":5.04644,"volume":220.5800018310547},{"timestamp":1742403780000,"open":5.04647,"high":5.04647,"low":5.04608,"close":5.04622,"volume":135.97999572753906},{"timestamp":1742403840000,"open":5.0462,"high":5.04632,"low":5.04586,"close":5.04628,"volume":116.88999938964844},{"timestamp":1742403900000,"open":5.04629,"high":5.04637,"low":5.0459,"close":5.04597,"volume":80.18000030517578},{"timestamp":1742403960000,"open":5.0459,"high":5.0459,"low":5.04526,"close":5.04554,"volume":200.3699951171875},{"timestamp":1742404020000,"open":5.0455,"high":5.04575,"low":5.04507,"close":5.04507,"volume":145.05999755859375},{"timestamp":1742404080000,"open":5.04506,"high":5.04508,"low":5.04466,"close":5.04485,"volume":124.76000213623047},{"timestamp":1742404140000,"open":5.04485,"high":5.04509,"low":5.04423,"close":5.04425,"volume":167.3699951171875},{"timestamp":1742404200000,"open":5.04418,"high":5.04418,"low":5.04371,"close":5.04381,"volume":225.67999267578125},{"timestamp":1742404260000,"open":5.04386,"high":5.04485,"low":5.0438,"close":5.04451,"volume":199.1300048828125},{"timestamp":1742404320000,"open":5.04448,"high":5.04473,"low":5.04402,"close":5.04408,"volume":126.8499984741211},{"timestamp":1742404380000,"open":5.04414,"high":5.04443,"low":5.0437,"close":5.04375,"volume":124.75},{"timestamp":1742404440000,"open":5.0437,"high":5.04379,"low":5.04309,"close":5.04327,"volume":183.6300048828125},{"timestamp":1742404500000,"open":5.0432,"high":5.04409,"low":5.04316,"close":5.04384,"volume":231.52000427246094},{"timestamp":1742404560000,"open":5.04386,"high":5.04386,"low":5.04255,"close":5.04273,"volume":185.3800048828125},{"timestamp":1742404620000,"open":5.04268,"high":5.04279,"low":5.04183,"close":5.04217,"volume":249.2899932861328},{"timestamp":1742404680000,"open":5.04213,"high":5.04265,"low":5.0419,"close":5.04257,"volume":281.67999267578125},{"timestamp":1742404740000,"open":5.04255,"high":5.0435,"low":5.04254,"close":5.04327,"volume":297.6400146484375},{"timestamp":1742404800000,"open":5.04324,"high":5.04324,"low":5.04259,"close":5.04266,"volume":161.85000610351562},{"timestamp":1742404860000,"open":5.04287,"high":5.04349,"low":5.04277,"close":5.04332,"volume":191.99000549316406},{"timestamp":1742404920000,"open":5.04332,"high":5.04372,"low":5.04328,"close":5.04369,"volume":185.92999267578125},{"timestamp":1742404980000,"open":5.04369,"high":5.0437,"low":5.04346,"close":5.04354,"volume":160.6999969482422},{"timestamp":1742405040000,"open":5.04353,"high":5.04381,"low":5.04346,"close":5.04379,"volume":200.67999267578125},{"timestamp":1742405100000,"open":5.04379,"high":5.04398,"low":5.04379,"close":5.04382,"volume":246.99000549316406},{"timestamp":1742405160000,"open":5.04385,"high":5.04408,"low":5.04361,"close":5.04384,"volume":246.7899932861328},{"timestamp":1742405220000,"open":5.04373,"high":5.04381,"low":5.04336,"close":5.04354,"volume":254.17999267578125},{"timestamp":1742405280000,"open":5.04353,"high":5.04391,"low":5.04335,"close":5.04343,"volume":255.27999877929688},{"timestamp":1742405340000,"open":5.04341,"high":5.0436,"low":5.04305,"close":5.04309,"volume":284.54998779296875},{"timestamp":1742405400000,"open":5.0431,"high":5.04358,"low":5.04284,"close":5.04315,"volume":297.3500061035156},{"timestamp":1742405460000,"open":5.04315,"high":5.04354,"low":5.04297,"close":5.04324,"volume":265.94000244140625},{"timestamp":1742405520000,"open":5.04317,"high":5.04376,"low":5.0428,"close":5.04375,"volume":198.80999755859375},{"timestamp":1742405580000,"open":5.0438,"high":5.04447,"low":5.04368,"close":5.04428,"volume":263.4800109863281},{"timestamp":1742405640000,"open":5.0443,"high":5.04447,"low":5.04413,"close":5.04425,"volume":200.33999633789062},{"timestamp":1742405700000,"open":5.0443,"high":5.04444,"low":5.044,"close":5.04431,"volume":209.72999572753906},{"timestamp":1742405760000,"open":5.04432,"high":5.04477,"low":5.04422,"close":5.04477,"volume":244.47999572753906},{"timestamp":1742405820000,"open":5.04482,"high":5.04568,"low":5.04472,"close":5.0456,"volume":243.9499969482422},{"timestamp":1742405880000,"open":5.04556,"high":5.04607,"low":5.0454,"close":5.04571,"volume":246.57000732421875},{"timestamp":1742405940000,"open":5.04569,"high":5.04636,"low":5.04559,"close":5.04629,"volume":209.5800018310547},{"timestamp":1742406000000,"open":5.0463,"high":5.04634,"low":5.04598,"close":5.04605,"volume":168.17999267578125},{"timestamp":1742406060000,"open":5.04604,"high":5.04635,"low":5.04592,"close":5.04622,"volume":206.33999633789062},{"timestamp":1742406120000,"open":5.04621,"high":5.04632,"low":5.04556,"close":5.04558,"volume":215.19000244140625},{"timestamp":1742406180000,"open":5.04565,"high":5.04649,"low":5.04559,"close":5.04628,"volume":178.25999450683594},{"timestamp":1742406240000,"open":5.04629,"high":5.04629,"low":5.04449,"close":5.04456,"volume":288.8399963378906},{"timestamp":1742406300000,"open":5.04448,"high":5.04487,"low":5.04427,"close":5.04451,"volume":190.41000366210938},{"timestamp":1742406360000,"open":5.04456,"high":5.04477,"low":5.04402,"close":5.04409,"volume":265.989990234375},{"timestamp":1742406420000,"open":5.04409,"high":5.04443,"low":5.04399,"close":5.04422,"volume":224.9600067138672},{"timestamp":1742406480000,"open":5.04418,"high":5.04465,"low":5.04411,"close":5.04421,"volume":198.0500030517578},{"timestamp":1742406540000,"open":5.04415,"high":5.04438,"low":5.04389,"close":5.04438,"volume":138.02000427246094},{"timestamp":1742406600000,"open":5.04441,"high":5.04514,"low":5.04436,"close":5.04479,"volume":263.8800048828125},{"timestamp":1742406660000,"open":5.04477,"high":5.04492,"low":5.0444,"close":5.04466,"volume":203.22000122070312},{"timestamp":1742406720000,"open":5.04461,"high":5.04479,"low":5.04447,"close":5.04467,"volume":223.0800018310547},{"timestamp":1742406780000,"open":5.04467,"high":5.04521,"low":5.04466,"close":5.04507,"volume":247.66000366210938},{"timestamp":1742406840000,"open":5.04506,"high":5.04593,"low":5.04495,"close":5.04593,"volume":309.8900146484375},{"timestamp":1742406900000,"open":5.04598,"high":5.04642,"low":5.04583,"close":5.04612,"volume":364.5199890136719},{"timestamp":1742406960000,"open":5.04612,"high":5.04664,"low":5.04608,"close":5.04642,"volume":281.3699951171875},{"timestamp":1742407020000,"open":5.04641,"high":5.04647,"low":5.04571,"close":5.04571,"volume":296.3500061035156},{"timestamp":1742407080000,"open":5.04571,"high":5.0467,"low":5.04557,"close":5.04619,"volume":346.1199951171875},{"timestamp":1742407140000,"open":5.04614,"high":5.04624,"low":5.0448,"close":5.0448,"volume":357.69000244140625},{"timestamp":1742407200000,"open":5.0447,"high":5.04831,"low":5.04295,"close":5.04794,"volume":452.6199951171875},{"timestamp":1742407260000,"open":5.04738,"high":5.04817,"low":5.04428,"close":5.04601,"volume":606.6699829101562},{"timestamp":1742407320000,"open":5.04609,"high":5.04672,"low":5.04532,"close":5.04573,"volume":472.3299865722656},{"timestamp":1742407380000,"open":5.04573,"high":5.04666,"low":5.04523,"close":5.04541,"volume":359.29998779296875},{"timestamp":1742407440000,"open":5.04539,"high":5.04652,"low":5.04501,"close":5.0463,"volume":369},{"timestamp":1742407500000,"open":5.04629,"high":5.04636,"low":5.04365,"close":5.04454,"volume":510.8699951171875},{"timestamp":1742407560000,"open":5.04454,"high":5.04455,"low":5.04275,"close":5.0432,"volume":423.75},{"timestamp":1742407620000,"open":5.04322,"high":5.04625,"low":5.04305,"close":5.04538,"volume":413.9599914550781},{"timestamp":1742407680000,"open":5.0455,"high":5.04603,"low":5.04479,"close":5.04479,"volume":398.9599914550781},{"timestamp":1742407740000,"open":5.04489,"high":5.04684,"low":5.04482,"close":5.04648,"volume":404.9100036621094},{"timestamp":1742407800000,"open":5.04641,"high":5.04735,"low":5.0462,"close":5.04715,"volume":388.7799987792969},{"timestamp":1742407860000,"open":5.04711,"high":5.04772,"low":5.04625,"close":5.04638,"volume":342.5299987792969},{"timestamp":1742407920000,"open":5.04634,"high":5.04709,"low":5.04598,"close":5.04705,"volume":311.75},{"timestamp":1742407980000,"open":5.04706,"high":5.04748,"low":5.04562,"close":5.04566,"volume":362.92999267578125},{"timestamp":1742408040000,"open":5.04564,"high":5.04633,"low":5.04528,"close":5.04599,"volume":304.5400085449219},{"timestamp":1742408100000,"open":5.04606,"high":5.04692,"low":5.04578,"close":5.04621,"volume":370.17999267578125},{"timestamp":1742408160000,"open":5.04624,"high":5.04682,"low":5.04588,"close":5.04599,"volume":374.4100036621094},{"timestamp":1742408220000,"open":5.04598,"high":5.04688,"low":5.04539,"close":5.04539,"volume":399.29998779296875},{"timestamp":1742408280000,"open":5.04538,"high":5.04613,"low":5.04533,"close":5.04579,"volume":318.8900146484375},{"timestamp":1742408340000,"open":5.04584,"high":5.04626,"low":5.04516,"close":5.04527,"volume":301.1700134277344},{"timestamp":1742408400000,"open":5.04513,"high":5.0466,"low":5.04513,"close":5.04605,"volume":324.5899963378906},{"timestamp":1742408460000,"open":5.04597,"high":5.04673,"low":5.04545,"close":5.04558,"volume":275.82000732421875},{"timestamp":1742408520000,"open":5.04554,"high":5.04666,"low":5.04538,"close":5.04665,"volume":345.1000061035156},{"timestamp":1742408580000,"open":5.04663,"high":5.04696,"low":5.04573,"close":5.04693,"volume":283.8900146484375},{"timestamp":1742408640000,"open":5.04695,"high":5.04739,"low":5.04605,"close":5.04613,"volume":334.8999938964844},{"timestamp":1742408700000,"open":5.04614,"high":5.04675,"low":5.04588,"close":5.04599,"volume":281.8999938964844},{"timestamp":1742408760000,"open":5.04578,"high":5.04619,"low":5.04553,"close":5.0458,"volume":327.67999267578125},{"timestamp":1742408820000,"open":5.04576,"high":5.04645,"low":5.04492,"close":5.04605,"volume":398.6400146484375},{"timestamp":1742408880000,"open":5.04605,"high":5.04605,"low":5.04487,"close":5.0449,"volume":352.1600036621094},{"timestamp":1742408940000,"open":5.04492,"high":5.04588,"low":5.04483,"close":5.04548,"volume":403.82000732421875},{"timestamp":1742409000000,"open":5.04552,"high":5.04713,"low":5.04546,"close":5.04647,"volume":370.2300109863281},{"timestamp":1742409060000,"open":5.04646,"high":5.04849,"low":5.04646,"close":5.04809,"volume":345.70001220703125},{"timestamp":1742409120000,"open":5.04811,"high":5.04888,"low":5.04811,"close":5.04847,"volume":261.7200012207031},{"timestamp":1742409180000,"open":5.0484,"high":5.04888,"low":5.04754,"close":5.0476,"volume":311.3399963378906},{"timestamp":1742409240000,"open":5.04759,"high":5.04838,"low":5.04697,"close":5.04835,"volume":314.8900146484375},{"timestamp":1742409300000,"open":5.04833,"high":5.04865,"low":5.04741,"close":5.04752,"volume":403.45001220703125},{"timestamp":1742409360000,"open":5.04776,"high":5.04906,"low":5.0477,"close":5.04812,"volume":406.04998779296875},{"timestamp":1742409420000,"open":5.04819,"high":5.04892,"low":5.04773,"close":5.04859,"volume":345.3699951171875},{"timestamp":1742409480000,"open":5.04849,"high":5.04856,"low":5.04694,"close":5.04729,"volume":429.5},{"timestamp":1742409540000,"open":5.04722,"high":5.0478,"low":5.04589,"close":5.04776,"volume":373.95001220703125},{"timestamp":1742409600000,"open":5.04778,"high":5.0484,"low":5.04605,"close":5.04638,"volume":428.3900146484375},{"timestamp":1742409660000,"open":5.04642,"high":5.04856,"low":5.04639,"close":5.04808,"volume":430.44000244140625},{"timestamp":1742409720000,"open":5.04803,"high":5.0505,"low":5.04769,"close":5.05029,"volume":583.4099731445312},{"timestamp":1742409780000,"open":5.05033,"high":5.05098,"low":5.04962,"close":5.05075,"volume":358.45001220703125},{"timestamp":1742409840000,"open":5.05061,"high":5.05167,"low":5.04984,"close":5.05098,"volume":417.6099853515625},{"timestamp":1742409900000,"open":5.05113,"high":5.05169,"low":5.05048,"close":5.05074,"volume":523.2899780273438},{"timestamp":1742409960000,"open":5.05059,"high":5.05076,"low":5.04952,"close":5.05,"volume":550.75},{"timestamp":1742410020000,"open":5.04999,"high":5.05028,"low":5.0492,"close":5.04972,"volume":339.489990234375},{"timestamp":1742410080000,"open":5.04978,"high":5.05006,"low":5.04905,"close":5.04932,"volume":389.0899963378906},{"timestamp":1742410140000,"open":5.04938,"high":5.04992,"low":5.0492,"close":5.04974,"volume":592.02001953125},{"timestamp":1742410200000,"open":5.04974,"high":5.05038,"low":5.04912,"close":5.04967,"volume":623.5399780273438},{"timestamp":1742410260000,"open":5.04971,"high":5.05005,"low":5.04918,"close":5.04991,"volume":683.219970703125},{"timestamp":1742410320000,"open":5.04999,"high":5.05062,"low":5.04958,"close":5.05038,"volume":434.25},{"timestamp":1742410380000,"open":5.05037,"high":5.0512,"low":5.04989,"close":5.05106,"volume":467.3699951171875},{"timestamp":1742410440000,"open":5.05106,"high":5.05138,"low":5.05013,"close":5.05059,"volume":454.3599853515625},{"timestamp":1742410500000,"open":5.05057,"high":5.05141,"low":5.05025,"close":5.05127,"volume":423.0199890136719},{"timestamp":1742410560000,"open":5.05131,"high":5.05135,"low":5.05007,"close":5.0506,"volume":409.1099853515625},{"timestamp":1742410620000,"open":5.05061,"high":5.05135,"low":5.05028,"close":5.05103,"volume":318.6099853515625},{"timestamp":1742410680000,"open":5.05092,"high":5.05159,"low":5.05092,"close":5.05138,"volume":370.20001220703125},{"timestamp":1742410740000,"open":5.05142,"high":5.05171,"low":5.05116,"close":5.05145,"volume":303.9599914550781},{"timestamp":1742410800000,"open":5.05125,"high":5.05143,"low":5.05085,"close":5.0512,"volume":404.32000732421875},{"timestamp":1742410860000,"open":5.05121,"high":5.05147,"low":5.05058,"close":5.05082,"volume":312.3599853515625},{"timestamp":1742410920000,"open":5.05078,"high":5.0514,"low":5.05074,"close":5.05096,"volume":324.2200012207031},{"timestamp":1742410980000,"open":5.05093,"high":5.05104,"low":5.0506,"close":5.05077,"volume":288.239990234375},{"timestamp":1742411040000,"open":5.05077,"high":5.05083,"low":5.05031,"close":5.05042,"volume":333.19000244140625},{"timestamp":1742411100000,"open":5.05042,"high":5.05115,"low":5.04998,"close":5.04998,"volume":376.6700134277344},{"timestamp":1742411160000,"open":5.05002,"high":5.05039,"low":5.04953,"close":5.0501,"volume":301.9100036621094},{"timestamp":1742411220000,"open":5.04986,"high":5.05092,"low":5.04947,"close":5.05079,"volume":230.39999389648438},{"timestamp":1742411280000,"open":5.05072,"high":5.05148,"low":5.05067,"close":5.05142,"volume":260.3399963378906},{"timestamp":1742411340000,"open":5.05144,"high":5.0518,"low":5.05116,"close":5.05126,"volume":339.2799987792969},{"timestamp":1742411400000,"open":5.0512,"high":5.05177,"low":5.0512,"close":5.05153,"volume":276.2699890136719},{"timestamp":1742411460000,"open":5.05158,"high":5.05169,"low":5.05007,"close":5.05019,"volume":417.2099914550781},{"timestamp":1742411520000,"open":5.05016,"high":5.05078,"low":5.04958,"close":5.04974,"volume":335.5899963378906},{"timestamp":1742411580000,"open":5.04974,"high":5.05028,"low":5.04946,"close":5.05003,"volume":261.1400146484375},{"timestamp":1742411640000,"open":5.05004,"high":5.05073,"low":5.04978,"close":5.05041,"volume":276.5799865722656},{"timestamp":1742411700000,"open":5.05047,"high":5.05078,"low":5.05021,"close":5.05021,"volume":294.6300048828125},{"timestamp":1742411760000,"open":5.05009,"high":5.05053,"low":5.04994,"close":5.05019,"volume":341.3500061035156},{"timestamp":1742411820000,"open":5.05009,"high":5.05023,"low":5.04905,"close":5.04926,"volume":357.1099853515625},{"timestamp":1742411880000,"open":5.04926,"high":5.04953,"low":5.04865,"close":5.04905,"volume":325.260009765625},{"timestamp":1742411940000,"open":5.04877,"high":5.04911,"low":5.04828,"close":5.0484,"volume":306.5799865722656},{"timestamp":1742412000000,"open":5.04857,"high":5.04863,"low":5.04723,"close":5.04723,"volume":279.55999755859375},{"timestamp":1742412060000,"open":5.04729,"high":5.0475,"low":5.04696,"close":5.04708,"volume":249.8699951171875},{"timestamp":1742412120000,"open":5.04733,"high":5.04808,"low":5.04715,"close":5.04722,"volume":352.6400146484375},{"timestamp":1742412180000,"open":5.04725,"high":5.04737,"low":5.04631,"close":5.04645,"volume":358.8299865722656},{"timestamp":1742412240000,"open":5.04644,"high":5.0469,"low":5.04623,"close":5.04686,"volume":293.6199951171875},{"timestamp":1742412300000,"open":5.04688,"high":5.0472,"low":5.04662,"close":5.04681,"volume":282.25},{"timestamp":1742412360000,"open":5.0468,"high":5.04683,"low":5.046,"close":5.04636,"volume":321.07000732421875},{"timestamp":1742412420000,"open":5.04634,"high":5.04675,"low":5.04569,"close":5.04624,"volume":302.3900146484375},{"timestamp":1742412480000,"open":5.04632,"high":5.04763,"low":5.04624,"close":5.04642,"volume":372.3800048828125},{"timestamp":1742412540000,"open":5.0464,"high":5.04724,"low":5.04613,"close":5.0472,"volume":305.54998779296875},{"timestamp":1742412600000,"open":5.04718,"high":5.04849,"low":5.04714,"close":5.04837,"volume":314.9100036621094},{"timestamp":1742412660000,"open":5.04832,"high":5.04888,"low":5.04712,"close":5.04728,"volume":344.510009765625},{"timestamp":1742412720000,"open":5.04732,"high":5.04818,"low":5.04707,"close":5.04764,"volume":332.1499938964844},{"timestamp":1742412780000,"open":5.04789,"high":5.04892,"low":5.04789,"close":5.04892,"volume":476.8900146484375},{"timestamp":1742412840000,"open":5.04893,"high":5.04907,"low":5.04845,"close":5.04875,"volume":298.6600036621094},{"timestamp":1742412900000,"open":5.04879,"high":5.04896,"low":5.04754,"close":5.04759,"volume":250.5},{"timestamp":1742412960000,"open":5.04753,"high":5.04829,"low":5.04736,"close":5.04823,"volume":266.32000732421875},{"timestamp":1742413020000,"open":5.04836,"high":5.0493,"low":5.04836,"close":5.04916,"volume":261.8299865722656},{"timestamp":1742413080000,"open":5.04917,"high":5.04962,"low":5.04895,"close":5.04954,"volume":226.41000366210938},{"timestamp":1742413140000,"open":5.04946,"high":5.04972,"low":5.04885,"close":5.0495,"volume":257.7799987792969},{"timestamp":1742413200000,"open":5.0495,"high":5.04979,"low":5.04886,"close":5.0492,"volume":244.08999633789062},{"timestamp":1742413260000,"open":5.04937,"high":5.05009,"low":5.04937,"close":5.05001,"volume":193.08999633789062},{"timestamp":1742413320000,"open":5.05005,"high":5.05009,"low":5.04894,"close":5.04922,"volume":227.9199981689453},{"timestamp":1742413380000,"open":5.04915,"high":5.05032,"low":5.04893,"close":5.04984,"volume":231.99000549316406},{"timestamp":1742413440000,"open":5.04983,"high":5.05052,"low":5.04962,"close":5.05013,"volume":210.60000610351562},{"timestamp":1742413500000,"open":5.05012,"high":5.05018,"low":5.04953,"close":5.0497,"volume":231.38999938964844},{"timestamp":1742413560000,"open":5.04965,"high":5.04965,"low":5.04859,"close":5.04859,"volume":180.17999267578125},{"timestamp":1742413620000,"open":5.04854,"high":5.04917,"low":5.0481,"close":5.04815,"volume":197.88999938964844},{"timestamp":1742413680000,"open":5.04819,"high":5.04842,"low":5.04765,"close":5.04769,"volume":214.8300018310547},{"timestamp":1742413740000,"open":5.04776,"high":5.04843,"low":5.04769,"close":5.04832,"volume":176.1699981689453},{"timestamp":1742413800000,"open":5.04792,"high":5.04882,"low":5.04791,"close":5.04793,"volume":201.75999450683594},{"timestamp":1742413860000,"open":5.0479,"high":5.0479,"low":5.04685,"close":5.04768,"volume":250.25},{"timestamp":1742413920000,"open":5.04768,"high":5.04816,"low":5.04737,"close":5.04766,"volume":258.7900085449219},{"timestamp":1742413980000,"open":5.04765,"high":5.04852,"low":5.04761,"close":5.0482,"volume":202.50999450683594},{"timestamp":1742414040000,"open":5.04793,"high":5.0482,"low":5.04751,"close":5.048,"volume":244.52000427246094},{"timestamp":1742414100000,"open":5.04799,"high":5.04882,"low":5.04789,"close":5.04873,"volume":192.60000610351562},{"timestamp":1742414160000,"open":5.04859,"high":5.04859,"low":5.04774,"close":5.04836,"volume":238.38999938964844},{"timestamp":1742414220000,"open":5.04839,"high":5.04849,"low":5.04765,"close":5.04776,"volume":232.55999755859375},{"timestamp":1742414280000,"open":5.04776,"high":5.04815,"low":5.04748,"close":5.04757,"volume":167.69000244140625},{"timestamp":1742414340000,"open":5.04755,"high":5.04817,"low":5.04755,"close":5.04771,"volume":204.3300018310547},{"timestamp":1742414400000,"open":5.0477,"high":5.0483,"low":5.04765,"close":5.04819,"volume":99.83000183105469},{"timestamp":1742414460000,"open":5.04822,"high":5.04892,"low":5.04815,"close":5.04872,"volume":145.42999267578125},{"timestamp":1742414520000,"open":5.04872,"high":5.04944,"low":5.04867,"close":5.04897,"volume":141.6199951171875},{"timestamp":1742414580000,"open":5.04899,"high":5.04919,"low":5.04874,"close":5.04917,"volume":103.83000183105469},{"timestamp":1742414640000,"open":5.04915,"high":5.04919,"low":5.04873,"close":5.04874,"volume":203.08999633789062},{"timestamp":1742414700000,"open":5.04868,"high":5.04868,"low":5.04822,"close":5.04853,"volume":169.00999450683594},{"timestamp":1742414760000,"open":5.04845,"high":5.04852,"low":5.04837,"close":5.04845,"volume":106.26000213623047},{"timestamp":1742414820000,"open":5.04841,"high":5.04873,"low":5.04835,"close":5.04873,"volume":117.04000091552734},{"timestamp":1742414880000,"open":5.0488,"high":5.04938,"low":5.0488,"close":5.04888,"volume":164.39999389648438},{"timestamp":1742414940000,"open":5.04887,"high":5.04892,"low":5.0485,"close":5.04851,"volume":69.30000305175781},{"timestamp":1742415000000,"open":5.04854,"high":5.04888,"low":5.04854,"close":5.04869,"volume":164.77999877929688},{"timestamp":1742415060000,"open":5.04869,"high":5.04912,"low":5.04859,"close":5.04892,"volume":107.02999877929688},{"timestamp":1742415120000,"open":5.04893,"high":5.04916,"low":5.04885,"close":5.04908,"volume":105.51000213623047},{"timestamp":1742415180000,"open":5.04911,"high":5.04927,"low":5.04891,"close":5.04891,"volume":168.39999389648438},{"timestamp":1742415240000,"open":5.04889,"high":5.04921,"low":5.04877,"close":5.04919,"volume":190.1199951171875},{"timestamp":1742415300000,"open":5.04919,"high":5.04955,"low":5.04884,"close":5.0489,"volume":149.25},{"timestamp":1742415360000,"open":5.04894,"high":5.04919,"low":5.04886,"close":5.04903,"volume":77.04000091552734},{"timestamp":1742415420000,"open":5.04902,"high":5.04918,"low":5.04896,"close":5.04903,"volume":144.24000549316406},{"timestamp":1742415480000,"open":5.04908,"high":5.04954,"low":5.04885,"close":5.04886,"volume":148.47999572753906},{"timestamp":1742415540000,"open":5.04881,"high":5.04896,"low":5.04841,"close":5.04847,"volume":105.33000183105469},{"timestamp":1742415600000,"open":5.04846,"high":5.04911,"low":5.04831,"close":5.04831,"volume":97.41999816894531},{"timestamp":1742415660000,"open":5.0483,"high":5.04854,"low":5.04817,"close":5.04829,"volume":73.1500015258789},{"timestamp":1742415720000,"open":5.04833,"high":5.0485,"low":5.04805,"close":5.0482,"volume":80.08000183105469},{"timestamp":1742415780000,"open":5.0482,"high":5.04834,"low":5.04778,"close":5.04793,"volume":87.79000091552734},{"timestamp":1742415840000,"open":5.04798,"high":5.04857,"low":5.0479,"close":5.04857,"volume":98.83999633789062},{"timestamp":1742415900000,"open":5.04851,"high":5.04861,"low":5.04776,"close":5.04794,"volume":93.05000305175781},{"timestamp":1742415960000,"open":5.04799,"high":5.0486,"low":5.04799,"close":5.04829,"volume":67.44000244140625},{"timestamp":1742416020000,"open":5.04828,"high":5.04828,"low":5.04757,"close":5.04766,"volume":60.83000183105469},{"timestamp":1742416080000,"open":5.04767,"high":5.04777,"low":5.0476,"close":5.04767,"volume":68.16000366210938},{"timestamp":1742416140000,"open":5.04769,"high":5.04772,"low":5.04726,"close":5.04728,"volume":124.58000183105469},{"timestamp":1742416200000,"open":5.04729,"high":5.04735,"low":5.04715,"close":5.04718,"volume":51.790000915527344},{"timestamp":1742416260000,"open":5.04716,"high":5.04717,"low":5.04577,"close":5.04592,"volume":91.83000183105469},{"timestamp":1742416320000,"open":5.04582,"high":5.04591,"low":5.04569,"close":5.04576,"volume":66.22000122070312},{"timestamp":1742416380000,"open":5.04565,"high":5.04608,"low":5.04565,"close":5.04605,"volume":77},{"timestamp":1742416440000,"open":5.04604,"high":5.04609,"low":5.04587,"close":5.04593,"volume":56.97999954223633},{"timestamp":1742416500000,"open":5.04593,"high":5.04619,"low":5.0459,"close":5.04599,"volume":73.91999816894531},{"timestamp":1742416560000,"open":5.04607,"high":5.04607,"low":5.04544,"close":5.0455,"volume":60.84000015258789},{"timestamp":1742416620000,"open":5.04547,"high":5.04569,"low":5.04544,"close":5.04555,"volume":76.27999877929688},{"timestamp":1742416680000,"open":5.04556,"high":5.04563,"low":5.04538,"close":5.04563,"volume":66.22000122070312},{"timestamp":1742416740000,"open":5.04562,"high":5.04587,"low":5.04535,"close":5.04566,"volume":103.18000030517578},{"timestamp":1742416800000,"open":5.04565,"high":5.04565,"low":5.04538,"close":5.04545,"volume":116.47000122070312},{"timestamp":1742416860000,"open":5.04535,"high":5.04561,"low":5.04526,"close":5.0454,"volume":89.72000122070312},{"timestamp":1742416920000,"open":5.04541,"high":5.04544,"low":5.04519,"close":5.04536,"volume":96.25},{"timestamp":1742416980000,"open":5.04539,"high":5.04543,"low":5.04493,"close":5.04497,"volume":117.04000091552734},{"timestamp":1742417040000,"open":5.04497,"high":5.04498,"low":5.04453,"close":5.04463,"volume":72.37999725341797},{"timestamp":1742417100000,"open":5.04464,"high":5.04488,"low":5.04435,"close":5.04469,"volume":239.3699951171875},{"timestamp":1742417160000,"open":5.04465,"high":5.04541,"low":5.04465,"close":5.04509,"volume":241.88999938964844},{"timestamp":1742417220000,"open":5.04527,"high":5.04531,"low":5.04503,"close":5.04512,"volume":262.19000244140625},{"timestamp":1742417280000,"open":5.04531,"high":5.04531,"low":5.04502,"close":5.04504,"volume":98.55000305175781},{"timestamp":1742417340000,"open":5.04505,"high":5.04543,"low":5.04489,"close":5.04506,"volume":235.25},{"timestamp":1742417400000,"open":5.04508,"high":5.04539,"low":5.04498,"close":5.04519,"volume":259.1600036621094},{"timestamp":1742417460000,"open":5.04512,"high":5.04675,"low":5.04501,"close":5.04632,"volume":278.739990234375},{"timestamp":1742417520000,"open":5.04612,"high":5.04644,"low":5.04587,"close":5.04596,"volume":182.86000061035156},{"timestamp":1742417580000,"open":5.04614,"high":5.04637,"low":5.04587,"close":5.04615,"volume":200.82000732421875},{"timestamp":1742417640000,"open":5.04597,"high":5.04616,"low":5.04432,"close":5.04435,"volume":270.010009765625},{"timestamp":1742417700000,"open":5.04468,"high":5.04507,"low":5.04398,"close":5.04447,"volume":293.2799987792969},{"timestamp":1742417760000,"open":5.04447,"high":5.04464,"low":5.04425,"close":5.04446,"volume":139.9199981689453},{"timestamp":1742417820000,"open":5.04445,"high":5.04453,"low":5.04338,"close":5.0436,"volume":345.7200012207031},{"timestamp":1742417880000,"open":5.0436,"high":5.04552,"low":5.04302,"close":5.04515,"volume":290.9200134277344},{"timestamp":1742417940000,"open":5.0454,"high":5.04596,"low":5.04539,"close":5.04596,"volume":21.110000610351562},{"timestamp":1742418000000,"open":5.04494,"high":5.04494,"low":5.04414,"close":5.04414,"volume":21.760000228881836},{"timestamp":1742418240000,"open":5.04243,"high":5.04259,"low":5.04243,"close":5.04259,"volume":41.220001220703125},{"timestamp":1742418300000,"open":5.04333,"high":5.04459,"low":5.04321,"close":5.04456,"volume":141.89999389648438},{"timestamp":1742418360000,"open":5.04458,"high":5.04458,"low":5.04338,"close":5.04342,"volume":29.260000228881836},{"timestamp":1742418420000,"open":5.04336,"high":5.0435,"low":5.04148,"close":5.04309,"volume":229.41000366210938},{"timestamp":1742418480000,"open":5.04316,"high":5.04325,"low":5.04296,"close":5.04325,"volume":139.1999969482422},{"timestamp":1742418540000,"open":5.04278,"high":5.04349,"low":5.04278,"close":5.04349,"volume":15.050000190734863},{"timestamp":1742418600000,"open":5.04374,"high":5.04374,"low":5.04297,"close":5.04297,"volume":243.60000610351562},{"timestamp":1742418660000,"open":5.04344,"high":5.04344,"low":5.04296,"close":5.04297,"volume":104.4000015258789},{"timestamp":1742418720000,"open":5.04296,"high":5.04428,"low":5.04296,"close":5.04417,"volume":31.270000457763672},{"timestamp":1742418780000,"open":5.04417,"high":5.04453,"low":5.0441,"close":5.04449,"volume":17.25},{"timestamp":1742418840000,"open":5.04442,"high":5.04463,"low":5.04442,"close":5.04463,"volume":16.100000381469727},{"timestamp":1742418900000,"open":5.04456,"high":5.04458,"low":5.0432,"close":5.04453,"volume":40.45000076293945},{"timestamp":1742418960000,"open":5.04446,"high":5.04463,"low":5.0442,"close":5.04424,"volume":32.20000076293945},{"timestamp":1742419020000,"open":5.04424,"high":5.04425,"low":5.04409,"close":5.0441,"volume":10.350000381469727},{"timestamp":1742419080000,"open":5.0441,"high":5.0441,"low":5.0441,"close":5.0441,"volume":1.149999976158142},{"timestamp":1742419140000,"open":5.0441,"high":5.04411,"low":5.04392,"close":5.04404,"volume":12.649999618530273},{"timestamp":1742419200000,"open":5.04403,"high":5.04414,"low":5.04392,"close":5.04392,"volume":12.649999618530273},{"timestamp":1742419260000,"open":5.04404,"high":5.04414,"low":5.04398,"close":5.04402,"volume":14.949999809265137},{"timestamp":1742419320000,"open":5.04306,"high":5.04318,"low":5.04306,"close":5.04318,"volume":104.4000015258789},{"timestamp":1742419380000,"open":5.04316,"high":5.04411,"low":5.04313,"close":5.04411,"volume":71.9000015258789},{"timestamp":1742419440000,"open":5.0441,"high":5.04411,"low":5.044,"close":5.044,"volume":8.050000190734863},{"timestamp":1742419500000,"open":5.0441,"high":5.04411,"low":5.04296,"close":5.04315,"volume":149.00999450683594},{"timestamp":1742419560000,"open":5.04314,"high":5.04314,"low":5.04245,"close":5.04311,"volume":61.849998474121094},{"timestamp":1742419620000,"open":5.04311,"high":5.04329,"low":5.0431,"close":5.04316,"volume":127.5999984741211},{"timestamp":1742419680000,"open":5.04311,"high":5.04322,"low":5.04311,"close":5.04313,"volume":92.80000305175781},{"timestamp":1742419740000,"open":5.04349,"high":5.04349,"low":5.04347,"close":5.04347,"volume":34.79999923706055},{"timestamp":1742419800000,"open":5.04334,"high":5.04495,"low":5.04334,"close":5.04494,"volume":27.700000762939453},{"timestamp":1742419860000,"open":5.04493,"high":5.04544,"low":5.04481,"close":5.04525,"volume":12.649999618530273},{"timestamp":1742419920000,"open":5.04357,"high":5.04357,"low":5.04357,"close":5.04357,"volume":11.75},{"timestamp":1742419980000,"open":5.04376,"high":5.0454,"low":5.04376,"close":5.0454,"volume":3.75},{"timestamp":1742420040000,"open":5.04533,"high":5.04534,"low":5.04361,"close":5.04522,"volume":44.45000076293945},{"timestamp":1742420100000,"open":5.0452,"high":5.0452,"low":5.04342,"close":5.04353,"volume":201.0500030517578},{"timestamp":1742420160000,"open":5.04346,"high":5.04434,"low":5.04346,"close":5.04434,"volume":117.6500015258789},{"timestamp":1742420220000,"open":5.04451,"high":5.04559,"low":5.04444,"close":5.04548,"volume":17},{"timestamp":1742420280000,"open":5.04543,"high":5.04543,"low":5.04345,"close":5.04356,"volume":47.54999923706055},{"timestamp":1742420340000,"open":5.04441,"high":5.04594,"low":5.04396,"close":5.04543,"volume":11.550000190734863},{"timestamp":1742420400000,"open":5.04536,"high":5.04537,"low":5.04536,"close":5.04537,"volume":8.050000190734863},{"timestamp":1742420460000,"open":5.04564,"high":5.04564,"low":5.04482,"close":5.04552,"volume":21.75},{"timestamp":1742420520000,"open":5.04551,"high":5.04557,"low":5.0454,"close":5.04554,"volume":12.649999618530273},{"timestamp":1742420580000,"open":5.0455,"high":5.04621,"low":5.0455,"close":5.04617,"volume":21.850000381469727},{"timestamp":1742420640000,"open":5.04616,"high":5.04617,"low":5.04557,"close":5.04606,"volume":36.45000076293945},{"timestamp":1742420700000,"open":5.04589,"high":5.04603,"low":5.04586,"close":5.04586,"volume":11.5},{"timestamp":1742420760000,"open":5.04579,"high":5.04587,"low":5.04578,"close":5.04581,"volume":10.350000381469727},{"timestamp":1742420820000,"open":5.04581,"high":5.04599,"low":5.04565,"close":5.04581,"volume":28.75},{"timestamp":1742420880000,"open":5.0458,"high":5.0459,"low":5.04571,"close":5.0459,"volume":33.349998474121094},{"timestamp":1742420940000,"open":5.04585,"high":5.04593,"low":5.04573,"close":5.04582,"volume":17.25},{"timestamp":1742421000000,"open":5.04561,"high":5.04589,"low":5.04558,"close":5.04573,"volume":12.649999618530273},{"timestamp":1742421060000,"open":5.04424,"high":5.04449,"low":5.04424,"close":5.04446,"volume":14.40999984741211},{"timestamp":1742421120000,"open":5.04449,"high":5.04452,"low":5.04424,"close":5.04441,"volume":19.649999618530273},{"timestamp":1742421180000,"open":5.04442,"high":5.04632,"low":5.04435,"close":5.04632,"volume":43.220001220703125},{"timestamp":1742421240000,"open":5.0463,"high":5.04632,"low":5.04621,"close":5.04621,"volume":10.350000381469727},{"timestamp":1742421300000,"open":5.04628,"high":5.04628,"low":5.04409,"close":5.0441,"volume":83.43000030517578},{"timestamp":1742421360000,"open":5.04444,"high":5.04446,"low":5.04396,"close":5.04445,"volume":139.52999877929688},{"timestamp":1742421420000,"open":5.04445,"high":5.04543,"low":5.04394,"close":5.04542,"volume":154.27000427246094},{"timestamp":1742421480000,"open":5.04542,"high":5.04543,"low":5.04492,"close":5.04543,"volume":2.549999952316284},{"timestamp":1742421540000,"open":5.04543,"high":5.04543,"low":5.04466,"close":5.04466,"volume":11.739999771118164},{"timestamp":1742421600000,"open":5.04722,"high":5.04749,"low":5.04643,"close":5.04706,"volume":17.25},{"timestamp":1742421660000,"open":5.04672,"high":5.04706,"low":5.04669,"close":5.04706,"volume":3.450000047683716},{"timestamp":1742421780000,"open":5.04621,"high":5.04641,"low":5.04621,"close":5.04641,"volume":4.599999904632568},{"timestamp":1742421840000,"open":5.04642,"high":5.04648,"low":5.0463,"close":5.04644,"volume":20.700000762939453},{"timestamp":1742421900000,"open":5.04646,"high":5.04763,"low":5.04646,"close":5.04763,"volume":29.899999618530273},{"timestamp":1742421960000,"open":5.04763,"high":5.04766,"low":5.04567,"close":5.04597,"volume":30.020000457763672},{"timestamp":1742422020000,"open":5.04598,"high":5.04804,"low":5.0454,"close":5.04804,"volume":16.510000228881836},{"timestamp":1742422080000,"open":5.04797,"high":5.04828,"low":5.04782,"close":5.04826,"volume":17.25},{"timestamp":1742422140000,"open":5.04833,"high":5.04849,"low":5.04833,"close":5.04844,"volume":10.350000381469727},{"timestamp":1742422200000,"open":5.04629,"high":5.04833,"low":5.0462,"close":5.04829,"volume":23.010000228881836},{"timestamp":1742422260000,"open":5.04829,"high":5.04855,"low":5.04823,"close":5.04847,"volume":20.700000762939453},{"timestamp":1742422320000,"open":5.04848,"high":5.04865,"low":5.04836,"close":5.04865,"volume":20.239999771118164},{"timestamp":1742422380000,"open":5.04862,"high":5.0488,"low":5.04721,"close":5.04862,"volume":25.760000228881836},{"timestamp":1742422440000,"open":5.0487,"high":5.0488,"low":5.04865,"close":5.0488,"volume":5.059999942779541},{"timestamp":1742422500000,"open":5.04875,"high":5.0489,"low":5.04729,"close":5.04738,"volume":16.790000915527344},{"timestamp":1742422560000,"open":5.04735,"high":5.0475,"low":5.04724,"close":5.04746,"volume":25.299999237060547},{"timestamp":1742422620000,"open":5.04738,"high":5.04745,"low":5.04707,"close":5.04712,"volume":42.54999923706055},{"timestamp":1742422680000,"open":5.0473,"high":5.04738,"low":5.04719,"close":5.04726,"volume":31.049999237060547},{"timestamp":1742422740000,"open":5.0473,"high":5.0489,"low":5.0472,"close":5.04863,"volume":26.450000762939453},{"timestamp":1742422800000,"open":5.04865,"high":5.04887,"low":5.04865,"close":5.04882,"volume":53.08000183105469},{"timestamp":1742422860000,"open":5.04873,"high":5.04882,"low":5.04713,"close":5.04857,"volume":39.58000183105469},{"timestamp":1742422920000,"open":5.04861,"high":5.04875,"low":5.04725,"close":5.04725,"volume":25.950000762939453},{"timestamp":1742422980000,"open":5.04725,"high":5.04726,"low":5.04718,"close":5.04726,"volume":38.95000076293945},{"timestamp":1742423040000,"open":5.04721,"high":5.04729,"low":5.04711,"close":5.04723,"volume":43.04999923706055},{"timestamp":1742423100000,"open":5.04722,"high":5.04757,"low":5.04716,"close":5.04736,"volume":64.66000366210938},{"timestamp":1742423160000,"open":5.04733,"high":5.04884,"low":5.04733,"close":5.04879,"volume":23.389999389648438},{"timestamp":1742423220000,"open":5.04883,"high":5.04884,"low":5.04868,"close":5.04876,"volume":35.65999984741211},{"timestamp":1742423280000,"open":5.04879,"high":5.04885,"low":5.04859,"close":5.04859,"volume":40.25},{"timestamp":1742423340000,"open":5.04862,"high":5.04884,"low":5.04724,"close":5.04727,"volume":31.09000015258789},{"timestamp":1742423400000,"open":5.04731,"high":5.04854,"low":5.04717,"close":5.04818,"volume":56.939998626708984},{"timestamp":1742423460000,"open":5.04818,"high":5.04819,"low":5.04769,"close":5.04787,"volume":69.0999984741211},{"timestamp":1742423520000,"open":5.04787,"high":5.04798,"low":5.0465,"close":5.04707,"volume":28.200000762939453},{"timestamp":1742423580000,"open":5.0471,"high":5.04718,"low":5.04649,"close":5.04657,"volume":10},{"timestamp":1742423640000,"open":5.04649,"high":5.04675,"low":5.04649,"close":5.04661,"volume":21.850000381469727},{"timestamp":1742423700000,"open":5.04657,"high":5.04661,"low":5.0465,"close":5.04657,"volume":11.5},{"timestamp":1742423760000,"open":5.04649,"high":5.04701,"low":5.04643,"close":5.04701,"volume":11.75},{"timestamp":1742423820000,"open":5.04697,"high":5.04697,"low":5.0468,"close":5.04694,"volume":4.349999904632568},{"timestamp":1742423880000,"open":5.04691,"high":5.04691,"low":5.0463,"close":5.04656,"volume":18.200000762939453},{"timestamp":1742423940000,"open":5.04655,"high":5.04663,"low":5.04602,"close":5.04609,"volume":10.25},{"timestamp":1742424000000,"open":5.04605,"high":5.04686,"low":5.04605,"close":5.04652,"volume":15.649999618530273},{"timestamp":1742424060000,"open":5.0473,"high":5.04735,"low":5.04727,"close":5.0473,"volume":25.299999237060547},{"timestamp":1742424120000,"open":5.04728,"high":5.04776,"low":5.04659,"close":5.0471,"volume":26.600000381469727},{"timestamp":1742424180000,"open":5.0459,"high":5.04595,"low":5.04584,"close":5.04588,"volume":13.800000190734863},{"timestamp":1742424240000,"open":5.04592,"high":5.04598,"low":5.04573,"close":5.04573,"volume":16.100000381469727},{"timestamp":1742424300000,"open":5.04573,"high":5.04651,"low":5.04573,"close":5.04633,"volume":18.799999237060547},{"timestamp":1742424360000,"open":5.04701,"high":5.04728,"low":5.04698,"close":5.04727,"volume":21.850000381469727},{"timestamp":1742424420000,"open":5.04622,"high":5.04676,"low":5.0462,"close":5.04665,"volume":27.600000381469727},{"timestamp":1742424480000,"open":5.04672,"high":5.04693,"low":5.04661,"close":5.04693,"volume":25.299999237060547},{"timestamp":1742424540000,"open":5.04682,"high":5.04802,"low":5.0468,"close":5.04764,"volume":36.79999923706055},{"timestamp":1742424600000,"open":5.04777,"high":5.04778,"low":5.0476,"close":5.04777,"volume":23},{"timestamp":1742424660000,"open":5.04799,"high":5.04802,"low":5.04767,"close":5.04775,"volume":26.450000762939453},{"timestamp":1742424720000,"open":5.04787,"high":5.04787,"low":5.04768,"close":5.04773,"volume":41.400001525878906},{"timestamp":1742424780000,"open":5.04775,"high":5.0479,"low":5.04691,"close":5.04691,"volume":13.960000038146973},{"timestamp":1742424840000,"open":5.04694,"high":5.04694,"low":5.04673,"close":5.04685,"volume":9.010000228881836},{"timestamp":1742424900000,"open":5.04689,"high":5.04784,"low":5.04677,"close":5.04768,"volume":12.3100004196167},{"timestamp":1742424960000,"open":5.04765,"high":5.04775,"low":5.04668,"close":5.04668,"volume":21.850000381469727},{"timestamp":1742425020000,"open":5.04664,"high":5.04674,"low":5.04664,"close":5.04668,"volume":8.050000190734863},{"timestamp":1742425080000,"open":5.04672,"high":5.0474,"low":5.04637,"close":5.04704,"volume":29.6299991607666},{"timestamp":1742425140000,"open":5.04715,"high":5.04721,"low":5.04685,"close":5.047,"volume":59.810001373291016},{"timestamp":1742425200000,"open":5.04702,"high":5.04737,"low":5.04667,"close":5.0473,"volume":86.25},{"timestamp":1742425260000,"open":5.04733,"high":5.0475,"low":5.04727,"close":5.04743,"volume":44.849998474121094},{"timestamp":1742425320000,"open":5.04745,"high":5.04745,"low":5.04682,"close":5.04682,"volume":56.349998474121094},{"timestamp":1742425380000,"open":5.04689,"high":5.04706,"low":5.0462,"close":5.04676,"volume":74.05000305175781},{"timestamp":1742425440000,"open":5.04681,"high":5.04688,"low":5.04641,"close":5.04671,"volume":93.19999694824219},{"timestamp":1742425500000,"open":5.04678,"high":5.04688,"low":5.04548,"close":5.0455,"volume":36.54999923706055},{"timestamp":1742425560000,"open":5.04554,"high":5.04615,"low":5.04536,"close":5.04606,"volume":78.19999694824219},{"timestamp":1742425620000,"open":5.04608,"high":5.04614,"low":5.04583,"close":5.04595,"volume":34.5},{"timestamp":1742425680000,"open":5.04591,"high":5.04754,"low":5.04591,"close":5.04746,"volume":55.349998474121094},{"timestamp":1742425740000,"open":5.04736,"high":5.04746,"low":5.04727,"close":5.04744,"volume":37.95000076293945},{"timestamp":1742425800000,"open":5.04749,"high":5.04772,"low":5.04737,"close":5.04765,"volume":40.25},{"timestamp":1742425860000,"open":5.04764,"high":5.04768,"low":5.04714,"close":5.04716,"volume":29.899999618530273},{"timestamp":1742425920000,"open":5.04716,"high":5.0472,"low":5.04715,"close":5.04715,"volume":11.5},{"timestamp":1742425980000,"open":5.04716,"high":5.04718,"low":5.04683,"close":5.04704,"volume":35.650001525878906},{"timestamp":1742426040000,"open":5.04707,"high":5.04719,"low":5.04707,"close":5.04715,"volume":17.25},{"timestamp":1742426100000,"open":5.04717,"high":5.04721,"low":5.04708,"close":5.04712,"volume":24.149999618530273},{"timestamp":1742426160000,"open":5.04711,"high":5.04722,"low":5.04711,"close":5.04714,"volume":60.95000076293945},{"timestamp":1742426220000,"open":5.04714,"high":5.04719,"low":5.04685,"close":5.04685,"volume":73.5999984741211},{"timestamp":1742426280000,"open":5.04693,"high":5.04741,"low":5.04685,"close":5.04724,"volume":27.600000381469727},{"timestamp":1742426340000,"open":5.04734,"high":5.04741,"low":5.04734,"close":5.04741,"volume":4.599999904632568},{"timestamp":1742426400000,"open":5.04747,"high":5.04747,"low":5.04709,"close":5.04709,"volume":18.399999618530273},{"timestamp":1742426460000,"open":5.04708,"high":5.04716,"low":5.04609,"close":5.04613,"volume":10.350000381469727},{"timestamp":1742426520000,"open":5.0461,"high":5.04713,"low":5.0461,"close":5.04699,"volume":31.530000686645508},{"timestamp":1742426580000,"open":5.04703,"high":5.0472,"low":5.04675,"close":5.04695,"volume":59.720001220703125},{"timestamp":1742426640000,"open":5.04695,"high":5.04712,"low":5.04685,"close":5.04705,"volume":23},{"timestamp":1742426700000,"open":5.04704,"high":5.0474,"low":5.04696,"close":5.04736,"volume":66.0199966430664},{"timestamp":1742426760000,"open":5.04737,"high":5.04753,"low":5.04702,"close":5.04717,"volume":70.08999633789062},{"timestamp":1742426820000,"open":5.04723,"high":5.04742,"low":5.04696,"close":5.04719,"volume":30.440000534057617},{"timestamp":1742426880000,"open":5.04719,"high":5.0474,"low":5.04713,"close":5.04713,"volume":33.849998474121094},{"timestamp":1742426940000,"open":5.04714,"high":5.04744,"low":5.04709,"close":5.04744,"volume":43.09000015258789},{"timestamp":1742427000000,"open":5.04746,"high":5.04799,"low":5.04745,"close":5.04749,"volume":139.3699951171875},{"timestamp":1742427060000,"open":5.04745,"high":5.04773,"low":5.04733,"close":5.04757,"volume":180.17999267578125},{"timestamp":1742427120000,"open":5.04758,"high":5.04758,"low":5.04717,"close":5.04729,"volume":131.75999450683594},{"timestamp":1742427180000,"open":5.0473,"high":5.0476,"low":5.0473,"close":5.04744,"volume":70.7300033569336},{"timestamp":1742427240000,"open":5.04744,"high":5.04758,"low":5.04744,"close":5.04752,"volume":110.48999786376953},{"timestamp":1742427300000,"open":5.04752,"high":5.04754,"low":5.04726,"close":5.04732,"volume":78.1500015258789},{"timestamp":1742427360000,"open":5.04736,"high":5.0475,"low":5.04713,"close":5.04721,"volume":140.85000610351562},{"timestamp":1742427420000,"open":5.0472,"high":5.04788,"low":5.0472,"close":5.04779,"volume":53.900001525878906},{"timestamp":1742427480000,"open":5.04776,"high":5.04785,"low":5.04757,"close":5.0476,"volume":149.3800048828125},{"timestamp":1742427540000,"open":5.04761,"high":5.04852,"low":5.04756,"close":5.04782,"volume":183.38999938964844},{"timestamp":1742427600000,"open":5.04782,"high":5.04811,"low":5.04775,"close":5.04783,"volume":115.87999725341797},{"timestamp":1742427660000,"open":5.04795,"high":5.04799,"low":5.04774,"close":5.04798,"volume":69.30000305175781},{"timestamp":1742427720000,"open":5.04797,"high":5.04816,"low":5.04747,"close":5.04804,"volume":109.33999633789062},{"timestamp":1742427780000,"open":5.04808,"high":5.04819,"low":5.04772,"close":5.04816,"volume":172.47999572753906},{"timestamp":1742427840000,"open":5.04819,"high":5.04838,"low":5.04813,"close":5.04814,"volume":187.8800048828125},{"timestamp":1742427900000,"open":5.04814,"high":5.04824,"low":5.04699,"close":5.0472,"volume":134.25},{"timestamp":1742427960000,"open":5.04721,"high":5.04773,"low":5.04718,"close":5.0477,"volume":129.0399932861328},{"timestamp":1742428020000,"open":5.04763,"high":5.04799,"low":5.04748,"close":5.04777,"volume":190.97000122070312},{"timestamp":1742428080000,"open":5.04779,"high":5.04779,"low":5.04758,"close":5.04765,"volume":168.91000366210938},{"timestamp":1742428140000,"open":5.04763,"high":5.04784,"low":5.04725,"close":5.04732,"volume":127.41000366210938},{"timestamp":1742428200000,"open":5.04735,"high":5.04755,"low":5.04716,"close":5.04745,"volume":110.11000061035156},{"timestamp":1742428260000,"open":5.04747,"high":5.04769,"low":5.04723,"close":5.04767,"volume":135.52000427246094},{"timestamp":1742428320000,"open":5.04768,"high":5.04806,"low":5.04756,"close":5.04784,"volume":124.45999908447266},{"timestamp":1742428380000,"open":5.04774,"high":5.04784,"low":5.04742,"close":5.04754,"volume":73.91999816894531},{"timestamp":1742428440000,"open":5.04752,"high":5.04753,"low":5.04739,"close":5.04742,"volume":73.91999816894531},{"timestamp":1742428500000,"open":5.04743,"high":5.04762,"low":5.0474,"close":5.04757,"volume":90.86000061035156},{"timestamp":1742428560000,"open":5.04756,"high":5.04775,"low":5.04743,"close":5.04756,"volume":87.77999877929688},{"timestamp":1742428620000,"open":5.04756,"high":5.04765,"low":5.04737,"close":5.04748,"volume":79.62000274658203},{"timestamp":1742428680000,"open":5.04754,"high":5.04765,"low":5.04655,"close":5.04655,"volume":114.66999816894531},{"timestamp":1742428740000,"open":5.04652,"high":5.04698,"low":5.04652,"close":5.04653,"volume":110.86000061035156}]