[{"timestamp":1742342400000,"open":5.30843,"high":5.30851,"low":5.30805,"close":5.30805,"volume":81},{"timestamp":1742342460000,"open":5.30809,"high":5.30839,"low":5.30805,"close":5.30829,"volume":54},{"timestamp":1742342520000,"open":5.30829,"high":5.30837,"low":5.30805,"close":5.30813,"volume":221.39999389648438},{"timestamp":1742342580000,"open":5.30809,"high":5.30813,"low":5.30804,"close":5.30807,"volume":275.3999938964844},{"timestamp":1742342640000,"open":5.30808,"high":5.30828,"low":5.30804,"close":5.30807,"volume":145.8000030517578},{"timestamp":1742342700000,"open":5.30805,"high":5.30859,"low":5.30805,"close":5.30805,"volume":194.39999389648438},{"timestamp":1742342760000,"open":5.30811,"high":5.30828,"low":5.30808,"close":5.30828,"volume":162},{"timestamp":1742342820000,"open":5.30821,"high":5.30836,"low":5.30817,"close":5.30819,"volume":91.80000305175781},{"timestamp":1742342880000,"open":5.30805,"high":5.30815,"low":5.30805,"close":5.30813,"volume":232.1999969482422},{"timestamp":1742342940000,"open":5.30816,"high":5.30826,"low":5.30805,"close":5.30809,"volume":291.6000061035156},{"timestamp":1742343000000,"open":5.30811,"high":5.30829,"low":5.30811,"close":5.30821,"volume":118.80000305175781},{"timestamp":1742343060000,"open":5.30829,"high":5.30837,"low":5.30808,"close":5.30824,"volume":124.19999694824219},{"timestamp":1742343120000,"open":5.30821,"high":5.30827,"low":5.30813,"close":5.30813,"volume":59.400001525878906},{"timestamp":1742343180000,"open":5.30823,"high":5.30829,"low":5.30816,"close":5.30819,"volume":70.19999694824219},{"timestamp":1742343240000,"open":5.30816,"high":5.30829,"low":5.30816,"close":5.30824,"volume":37.79999923706055},{"timestamp":1742343300000,"open":5.30835,"high":5.30835,"low":5.30805,"close":5.30805,"volume":81},{"timestamp":1742343360000,"open":5.30819,"high":5.30824,"low":5.30816,"close":5.30821,"volume":21.600000381469727},{"timestamp":1742343420000,"open":5.30819,"high":5.30837,"low":5.30808,"close":5.30808,"volume":75.5999984741211},{"timestamp":1742343480000,"open":5.30805,"high":5.3082,"low":5.30805,"close":5.30816,"volume":86.4000015258789},{"timestamp":1742343540000,"open":5.30813,"high":5.30821,"low":5.30811,"close":5.30816,"volume":27},{"timestamp":1742343600000,"open":5.30805,"high":5.30805,"low":5.30805,"close":5.30805,"volume":16.200000762939453},{"timestamp":1742343660000,"open":5.30813,"high":5.30872,"low":5.30805,"close":5.30835,"volume":124.19999694824219},{"timestamp":1742343720000,"open":5.30832,"high":5.30832,"low":5.30805,"close":5.30805,"volume":54},{"timestamp":1742343780000,"open":5.30805,"high":5.30805,"low":5.30805,"close":5.30805,"volume":5.400000095367432},{"timestamp":1742343840000,"open":5.30805,"high":5.30805,"low":5.30805,"close":5.30805,"volume":48.599998474121094},{"timestamp":1742343900000,"open":5.30805,"high":5.30805,"low":5.30805,"close":5.30805,"volume":43.20000076293945},{"timestamp":1742343960000,"open":5.30805,"high":5.30805,"low":5.30805,"close":5.30805,"volume":27},{"timestamp":1742344020000,"open":5.30805,"high":5.30805,"low":5.30804,"close":5.30805,"volume":162},{"timestamp":1742344080000,"open":5.30805,"high":5.30805,"low":5.30804,"close":5.30805,"volume":145.8000030517578},{"timestamp":1742344140000,"open":5.30805,"high":5.30805,"low":5.30805,"close":5.30805,"volume":32.400001525878906},{"timestamp":1742344200000,"open":5.30808,"high":5.30825,"low":5.30805,"close":5.30825,"volume":54},{"timestamp":1742344260000,"open":5.30812,"high":5.30852,"low":5.30805,"close":5.30832,"volume":48.599998474121094},{"timestamp":1742344320000,"open":5.30832,"high":5.30832,"low":5.30832,"close":5.30832,"volume":5.400000095367432},{"timestamp":1742344380000,"open":5.30835,"high":5.30835,"low":5.30832,"close":5.30832,"volume":16.200000762939453},{"timestamp":1742344440000,"open":5.30834,"high":5.30845,"low":5.30832,"close":5.30832,"volume":81},{"timestamp":1742344500000,"open":5.30832,"high":5.30832,"low":5.30805,"close":5.30805,"volume":43.20000076293945},{"timestamp":1742344560000,"open":5.30805,"high":5.3082,"low":5.30805,"close":5.3082,"volume":37.79999923706055},{"timestamp":1742344620000,"open":5.30805,"high":5.30805,"low":5.30805,"close":5.30805,"volume":21.600000381469727},{"timestamp":1742344680000,"open":5.30805,"high":5.30805,"low":5.30804,"close":5.30805,"volume":27},{"timestamp":1742344860000,"open":5.30805,"high":5.30805,"low":5.30805,"close":5.30805,"volume":21.600000381469727},{"timestamp":1742344920000,"open":5.30805,"high":5.30805,"low":5.30805,"close":5.30805,"volume":5.400000095367432},{"timestamp":1742344980000,"open":5.30805,"high":5.30809,"low":5.30805,"close":5.30805,"volume":16.200000762939453},{"timestamp":1742345040000,"open":5.30808,"high":5.30808,"low":5.30805,"close":5.30805,"volume":81},{"timestamp":1742345100000,"open":5.30805,"high":5.30805,"low":5.30805,"close":5.30805,"volume":43.20000076293945},{"timestamp":1742345160000,"open":5.30805,"high":5.30805,"low":5.30805,"close":5.30805,"volume":5.400000095367432},{"timestamp":1742345220000,"open":5.30807,"high":5.30807,"low":5.30805,"close":5.30805,"volume":10.800000190734863},{"timestamp":1742345280000,"open":5.30805,"high":5.30808,"low":5.30805,"close":5.30805,"volume":16.200000762939453},{"timestamp":1742345340000,"open":5.30809,"high":5.30833,"low":5.3076,"close":5.3076,"volume":59.400001525878906},{"timestamp":1742345400000,"open":5.30752,"high":5.30752,"low":5.30709,"close":5.30723,"volume":140.39999389648438},{"timestamp":1742345460000,"open":5.30722,"high":5.30722,"low":5.30688,"close":5.30694,"volume":145.8000030517578},{"timestamp":1742345520000,"open":5.30693,"high":5.30707,"low":5.30672,"close":5.3068,"volume":378},{"timestamp":1742345580000,"open":5.30682,"high":5.30885,"low":5.30679,"close":5.30859,"volume":696.5999755859375},{"timestamp":1742345640000,"open":5.30859,"high":5.30919,"low":5.30805,"close":5.30805,"volume":205.1999969482422},{"timestamp":1742345700000,"open":5.30796,"high":5.30832,"low":5.30749,"close":5.30765,"volume":183.60000610351562},{"timestamp":1742345760000,"open":5.30752,"high":5.30761,"low":5.30749,"close":5.30749,"volume":37.79999923706055},{"timestamp":1742345820000,"open":5.30726,"high":5.30807,"low":5.30708,"close":5.30805,"volume":113.4000015258789},{"timestamp":1742345880000,"open":5.30805,"high":5.30805,"low":5.3076,"close":5.30795,"volume":48.599998474121094},{"timestamp":1742345940000,"open":5.30803,"high":5.30809,"low":5.30757,"close":5.30796,"volume":178.1999969482422},{"timestamp":1742346000000,"open":5.30802,"high":5.30912,"low":5.30802,"close":5.3083,"volume":264.6000061035156},{"timestamp":1742346060000,"open":5.30836,"high":5.30861,"low":5.30836,"close":5.30849,"volume":59.400001525878906},{"timestamp":1742346120000,"open":5.30856,"high":5.30859,"low":5.30849,"close":5.30849,"volume":32.400001525878906},{"timestamp":1742346180000,"open":5.30856,"high":5.30859,"low":5.3076,"close":5.30768,"volume":264.6000061035156},{"timestamp":1742346240000,"open":5.30771,"high":5.30788,"low":5.30766,"close":5.30785,"volume":226.8000030517578},{"timestamp":1742346300000,"open":5.3079,"high":5.3082,"low":5.30783,"close":5.3082,"volume":59.400001525878906},{"timestamp":1742346360000,"open":5.30827,"high":5.30827,"low":5.30785,"close":5.30805,"volume":75.5999984741211},{"timestamp":1742346420000,"open":5.308,"high":5.30819,"low":5.30792,"close":5.30819,"volume":27},{"timestamp":1742346480000,"open":5.30805,"high":5.3082,"low":5.30793,"close":5.30805,"volume":59.400001525878906},{"timestamp":1742346540000,"open":5.30845,"high":5.30871,"low":5.30845,"close":5.30847,"volume":264.6000061035156},{"timestamp":1742346600000,"open":5.30856,"high":5.30863,"low":5.30854,"close":5.30854,"volume":75.5999984741211},{"timestamp":1742346660000,"open":5.30849,"high":5.30922,"low":5.30849,"close":5.30882,"volume":102.5999984741211},{"timestamp":1742346720000,"open":5.30884,"high":5.30904,"low":5.30884,"close":5.30895,"volume":54},{"timestamp":1742346780000,"open":5.30897,"high":5.30965,"low":5.30897,"close":5.30963,"volume":32.400001525878906},{"timestamp":1742346840000,"open":5.30964,"high":5.30964,"low":5.3096,"close":5.30961,"volume":16.200000762939453},{"timestamp":1742346900000,"open":5.30963,"high":5.30975,"low":5.30957,"close":5.30957,"volume":43.20000076293945},{"timestamp":1742346960000,"open":5.30956,"high":5.30997,"low":5.30887,"close":5.30979,"volume":286.20001220703125},{"timestamp":1742347020000,"open":5.30989,"high":5.3104,"low":5.30988,"close":5.31005,"volume":291.6000061035156},{"timestamp":1742347080000,"open":5.31012,"high":5.31026,"low":5.30996,"close":5.31006,"volume":259.20001220703125},{"timestamp":1742347140000,"open":5.31028,"high":5.31045,"low":5.31009,"close":5.31045,"volume":162},{"timestamp":1742347200000,"open":5.31061,"high":5.31068,"low":5.3106,"close":5.3106,"volume":118.80000305175781},{"timestamp":1742347260000,"open":5.31062,"high":5.31066,"low":5.31045,"close":5.31045,"volume":167.39999389648438},{"timestamp":1742347380000,"open":5.31058,"high":5.31058,"low":5.31058,"close":5.31058,"volume":5.400000095367432},{"timestamp":1742347440000,"open":5.31056,"high":5.31092,"low":5.31047,"close":5.31047,"volume":151.1999969482422},{"timestamp":1742347500000,"open":5.31058,"high":5.3106,"low":5.31055,"close":5.31057,"volume":86.4000015258789},{"timestamp":1742347560000,"open":5.31058,"high":5.31083,"low":5.31053,"close":5.31055,"volume":113.4000015258789},{"timestamp":1742347620000,"open":5.31059,"high":5.31064,"low":5.31046,"close":5.31064,"volume":151.1999969482422},{"timestamp":1742347680000,"open":5.31059,"high":5.31059,"low":5.31049,"close":5.31049,"volume":16.200000762939453},{"timestamp":1742347740000,"open":5.31067,"high":5.31109,"low":5.31067,"close":5.31079,"volume":75.5999984741211},{"timestamp":1742347800000,"open":5.3108,"high":5.31085,"low":5.31045,"close":5.31064,"volume":124.19999694824219},{"timestamp":1742347860000,"open":5.31073,"high":5.31073,"low":5.31045,"close":5.31045,"volume":32.400001525878906},{"timestamp":1742347920000,"open":5.31059,"high":5.31064,"low":5.31058,"close":5.31058,"volume":183.60000610351562},{"timestamp":1742347980000,"open":5.31058,"high":5.31064,"low":5.31031,"close":5.31031,"volume":302.3999938964844},{"timestamp":1742348040000,"open":5.31034,"high":5.31041,"low":5.31025,"close":5.31041,"volume":48.599998474121094},{"timestamp":1742348100000,"open":5.31041,"high":5.31045,"low":5.31029,"close":5.31045,"volume":32.400001525878906},{"timestamp":1742348160000,"open":5.31055,"high":5.31066,"low":5.31053,"close":5.31056,"volume":59.400001525878906},{"timestamp":1742348220000,"open":5.31054,"high":5.31064,"low":5.31051,"close":5.31057,"volume":167.39999389648438},{"timestamp":1742348280000,"open":5.31056,"high":5.31056,"low":5.30976,"close":5.30995,"volume":108},{"timestamp":1742348340000,"open":5.31001,"high":5.3106,"low":5.31001,"close":5.3106,"volume":32.400001525878906},{"timestamp":1742348400000,"open":5.31098,"high":5.31178,"low":5.31098,"close":5.31152,"volume":81},{"timestamp":1742348460000,"open":5.31152,"high":5.31184,"low":5.31142,"close":5.31159,"volume":59.400001525878906},{"timestamp":1742348520000,"open":5.31168,"high":5.31168,"low":5.31168,"close":5.31168,"volume":5.400000095367432},{"timestamp":1742348580000,"open":5.31169,"high":5.31169,"low":5.31167,"close":5.31167,"volume":16.200000762939453},{"timestamp":1742348640000,"open":5.31166,"high":5.31179,"low":5.31161,"close":5.31168,"volume":64.80000305175781},{"timestamp":1742348700000,"open":5.31172,"high":5.31173,"low":5.31172,"close":5.31173,"volume":10.800000190734863},{"timestamp":1742348760000,"open":5.31237,"high":5.31237,"low":5.31178,"close":5.31195,"volume":129.60000610351562},{"timestamp":1742348820000,"open":5.31198,"high":5.31232,"low":5.31187,"close":5.31208,"volume":178.1999969482422},{"timestamp":1742348880000,"open":5.31201,"high":5.31305,"low":5.31201,"close":5.31299,"volume":140.39999389648438},{"timestamp":1742348940000,"open":5.31296,"high":5.31342,"low":5.31281,"close":5.31281,"volume":351},{"timestamp":1742349000000,"open":5.31281,"high":5.31338,"low":5.31281,"close":5.31297,"volume":199.8000030517578},{"timestamp":1742349060000,"open":5.31292,"high":5.31311,"low":5.31278,"close":5.31298,"volume":216},{"timestamp":1742349120000,"open":5.31291,"high":5.3133,"low":5.31274,"close":5.31312,"volume":183.60000610351562},{"timestamp":1742349180000,"open":5.31307,"high":5.31323,"low":5.31275,"close":5.31317,"volume":226.8000030517578},{"timestamp":1742349240000,"open":5.31322,"high":5.31328,"low":5.31312,"close":5.31312,"volume":91.80000305175781},{"timestamp":1742349300000,"open":5.31313,"high":5.31318,"low":5.31272,"close":5.31285,"volume":178.1999969482422},{"timestamp":1742349360000,"open":5.31278,"high":5.313,"low":5.31275,"close":5.313,"volume":124.19999694824219},{"timestamp":1742349420000,"open":5.313,"high":5.31309,"low":5.31282,"close":5.31287,"volume":91.80000305175781},{"timestamp":1742349480000,"open":5.3128,"high":5.31311,"low":5.31272,"close":5.31282,"volume":286.20001220703125},{"timestamp":1742349540000,"open":5.31282,"high":5.31307,"low":5.31272,"close":5.31298,"volume":232.1999969482422},{"timestamp":1742349600000,"open":5.31292,"high":5.31317,"low":5.31288,"close":5.31307,"volume":210.60000610351562},{"timestamp":1742349660000,"open":5.31295,"high":5.31315,"low":5.31286,"close":5.31298,"volume":108},{"timestamp":1742349720000,"open":5.31315,"high":5.3134,"low":5.31299,"close":5.31317,"volume":70.19999694824219},{"timestamp":1742349780000,"open":5.31317,"high":5.3133,"low":5.31298,"close":5.31299,"volume":108},{"timestamp":1742349840000,"open":5.3131,"high":5.3131,"low":5.31298,"close":5.31298,"volume":124.19999694824219},{"timestamp":1742349900000,"open":5.31303,"high":5.31309,"low":5.31288,"close":5.31295,"volume":97.19999694824219},{"timestamp":1742349960000,"open":5.31287,"high":5.31295,"low":5.31287,"close":5.31294,"volume":27},{"timestamp":1742350020000,"open":5.31288,"high":5.31293,"low":5.31275,"close":5.31279,"volume":102.5999984741211},{"timestamp":1742350080000,"open":5.31269,"high":5.31284,"low":5.31152,"close":5.31165,"volume":415.79998779296875},{"timestamp":1742350140000,"open":5.31161,"high":5.31164,"low":5.3113,"close":5.31148,"volume":264.6000061035156},{"timestamp":1742350200000,"open":5.3115,"high":5.3115,"low":5.3113,"close":5.31145,"volume":291.6000061035156},{"timestamp":1742350260000,"open":5.31145,"high":5.31146,"low":5.31125,"close":5.31141,"volume":124.19999694824219},{"timestamp":1742350320000,"open":5.31141,"high":5.31171,"low":5.31133,"close":5.31144,"volume":216},{"timestamp":1742350380000,"open":5.31144,"high":5.31188,"low":5.31125,"close":5.31188,"volume":226.8000030517578},{"timestamp":1742350440000,"open":5.31188,"high":5.31196,"low":5.31144,"close":5.31185,"volume":129.60000610351562},{"timestamp":1742350500000,"open":5.31185,"high":5.3119,"low":5.31101,"close":5.31127,"volume":205.1999969482422},{"timestamp":1742350560000,"open":5.31119,"high":5.31135,"low":5.31112,"close":5.31116,"volume":156.60000610351562},{"timestamp":1742350620000,"open":5.31122,"high":5.31124,"low":5.31109,"close":5.31109,"volume":43.20000076293945},{"timestamp":1742350680000,"open":5.31089,"high":5.3111,"low":5.31089,"close":5.31097,"volume":226.8000030517578},{"timestamp":1742350740000,"open":5.311,"high":5.31116,"low":5.31097,"close":5.31114,"volume":459},{"timestamp":1742350800000,"open":5.31114,"high":5.31118,"low":5.31103,"close":5.31103,"volume":340.20001220703125},{"timestamp":1742350860000,"open":5.31106,"high":5.3114,"low":5.30898,"close":5.30938,"volume":324},{"timestamp":1742350920000,"open":5.30935,"high":5.30963,"low":5.30934,"close":5.30961,"volume":81},{"timestamp":1742350980000,"open":5.30961,"high":5.30974,"low":5.30954,"close":5.30968,"volume":81},{"timestamp":1742351040000,"open":5.30968,"high":5.30974,"low":5.30943,"close":5.30954,"volume":129.60000610351562},{"timestamp":1742351100000,"open":5.30951,"high":5.3099,"low":5.30933,"close":5.30946,"volume":475.20001220703125},{"timestamp":1742351160000,"open":5.30932,"high":5.30972,"low":5.30832,"close":5.30941,"volume":453.6000061035156},{"timestamp":1742351220000,"open":5.3095,"high":5.30973,"low":5.30905,"close":5.30972,"volume":858.5999755859375},{"timestamp":1742351280000,"open":5.30945,"high":5.30965,"low":5.30884,"close":5.30919,"volume":604.7999877929688},{"timestamp":1742351340000,"open":5.3092,"high":5.30974,"low":5.3092,"close":5.3095,"volume":459},{"timestamp":1742351400000,"open":5.30952,"high":5.30955,"low":5.30927,"close":5.30949,"volume":696.5999755859375},{"timestamp":1742351460000,"open":5.30942,"high":5.30973,"low":5.30925,"close":5.30927,"volume":556.2000122070312},{"timestamp":1742351520000,"open":5.30927,"high":5.30967,"low":5.30919,"close":5.30932,"volume":351},{"timestamp":1742351580000,"open":5.30924,"high":5.30935,"low":5.30885,"close":5.30906,"volume":280.79998779296875},{"timestamp":1742351640000,"open":5.30932,"high":5.30961,"low":5.30911,"close":5.30939,"volume":237.60000610351562},{"timestamp":1742351700000,"open":5.30939,"high":5.30984,"low":5.30939,"close":5.30983,"volume":167.39999389648438},{"timestamp":1742351760000,"open":5.30976,"high":5.30979,"low":5.30953,"close":5.30973,"volume":172.8000030517578},{"timestamp":1742351820000,"open":5.30969,"high":5.30983,"low":5.30965,"close":5.30971,"volume":135},{"timestamp":1742351880000,"open":5.30965,"high":5.3098,"low":5.30965,"close":5.30973,"volume":113.4000015258789},{"timestamp":1742351940000,"open":5.30979,"high":5.30988,"low":5.30941,"close":5.30967,"volume":237.60000610351562},{"timestamp":1742352000000,"open":5.30965,"high":5.30998,"low":5.30958,"close":5.30974,"volume":183.60000610351562},{"timestamp":1742352060000,"open":5.3097,"high":5.31017,"low":5.30964,"close":5.30996,"volume":302.3999938964844},{"timestamp":1742352120000,"open":5.31004,"high":5.31017,"low":5.30991,"close":5.31006,"volume":259.20001220703125},{"timestamp":1742352180000,"open":5.31007,"high":5.31009,"low":5.31005,"close":5.31008,"volume":97.19999694824219},{"timestamp":1742352240000,"open":5.31007,"high":5.31009,"low":5.31003,"close":5.31006,"volume":124.19999694824219},{"timestamp":1742352300000,"open":5.31006,"high":5.31027,"low":5.31001,"close":5.31007,"volume":189},{"timestamp":1742352360000,"open":5.31009,"high":5.3103,"low":5.31009,"close":5.31016,"volume":270},{"timestamp":1742352420000,"open":5.31015,"high":5.31025,"low":5.31015,"close":5.31019,"volume":216},{"timestamp":1742352480000,"open":5.3102,"high":5.31057,"low":5.31006,"close":5.31028,"volume":313.20001220703125},{"timestamp":1742352540000,"open":5.31035,"high":5.31036,"low":5.31018,"close":5.31026,"volume":97.19999694824219},{"timestamp":1742352600000,"open":5.31038,"high":5.3109,"low":5.3102,"close":5.31074,"volume":383.3999938964844},{"timestamp":1742352660000,"open":5.31075,"high":5.31112,"low":5.31062,"close":5.311,"volume":513},{"timestamp":1742352720000,"open":5.311,"high":5.31124,"low":5.31072,"close":5.31118,"volume":658.7999877929688},{"timestamp":1742352780000,"open":5.31112,"high":5.3112,"low":5.31064,"close":5.31075,"volume":502.20001220703125},{"timestamp":1742352840000,"open":5.3107,"high":5.31094,"low":5.31068,"close":5.31088,"volume":378},{"timestamp":1742352900000,"open":5.31098,"high":5.31114,"low":5.31072,"close":5.31077,"volume":194.39999389648438},{"timestamp":1742352960000,"open":5.31076,"high":5.31082,"low":5.31008,"close":5.31026,"volume":162},{"timestamp":1742353020000,"open":5.31018,"high":5.31038,"low":5.31006,"close":5.31016,"volume":75.5999984741211},{"timestamp":1742353080000,"open":5.31023,"high":5.31052,"low":5.31017,"close":5.31017,"volume":54},{"timestamp":1742353140000,"open":5.31028,"high":5.31034,"low":5.31022,"close":5.31034,"volume":64.80000305175781},{"timestamp":1742353200000,"open":5.31034,"high":5.31038,"low":5.31022,"close":5.31028,"volume":81},{"timestamp":1742353260000,"open":5.31024,"high":5.31053,"low":5.31007,"close":5.31035,"volume":102.5999984741211},{"timestamp":1742353320000,"open":5.31025,"high":5.31049,"low":5.31006,"close":5.3104,"volume":172.8000030517578},{"timestamp":1742353380000,"open":5.31013,"high":5.31038,"low":5.30997,"close":5.31008,"volume":113.4000015258789},{"timestamp":1742353440000,"open":5.31006,"high":5.3102,"low":5.3098,"close":5.31001,"volume":108},{"timestamp":1742353500000,"open":5.30996,"high":5.30996,"low":5.30922,"close":5.30922,"volume":232.1999969482422},{"timestamp":1742353560000,"open":5.30929,"high":5.30981,"low":5.30922,"close":5.30947,"volume":167.39999389648438},{"timestamp":1742353620000,"open":5.30936,"high":5.30961,"low":5.30923,"close":5.3095,"volume":280.79998779296875},{"timestamp":1742353680000,"open":5.30956,"high":5.30964,"low":5.3094,"close":5.30948,"volume":156.60000610351562},{"timestamp":1742353740000,"open":5.30948,"high":5.30968,"low":5.30944,"close":5.30955,"volume":199.8000030517578},{"timestamp":1742353800000,"open":5.3096,"high":5.30968,"low":5.30948,"close":5.30951,"volume":156.60000610351562},{"timestamp":1742353860000,"open":5.30963,"high":5.30973,"low":5.30955,"close":5.30963,"volume":124.19999694824219},{"timestamp":1742353920000,"open":5.30969,"high":5.30987,"low":5.30909,"close":5.30972,"volume":140.39999389648438},{"timestamp":1742353980000,"open":5.3097,"high":5.31007,"low":5.3097,"close":5.31007,"volume":124.19999694824219},{"timestamp":1742354040000,"open":5.31007,"high":5.31117,"low":5.31007,"close":5.311,"volume":361.79998779296875},{"timestamp":1742354100000,"open":5.31105,"high":5.31137,"low":5.31102,"close":5.31132,"volume":151.1999969482422},{"timestamp":1742354160000,"open":5.31127,"high":5.31186,"low":5.31127,"close":5.31162,"volume":486},{"timestamp":1742354220000,"open":5.31174,"high":5.31188,"low":5.31153,"close":5.31187,"volume":415.79998779296875},{"timestamp":1742354280000,"open":5.3118,"high":5.31218,"low":5.31166,"close":5.31188,"volume":658.7999877929688},{"timestamp":1742354340000,"open":5.31186,"high":5.31214,"low":5.31179,"close":5.31189,"volume":102.5999984741211},{"timestamp":1742354400000,"open":5.31216,"high":5.31246,"low":5.31216,"close":5.31221,"volume":124.19999694824219},{"timestamp":1742354460000,"open":5.31229,"high":5.31246,"low":5.31204,"close":5.31204,"volume":81},{"timestamp":1742354520000,"open":5.31219,"high":5.31226,"low":5.31194,"close":5.312,"volume":97.19999694824219},{"timestamp":1742354580000,"open":5.31213,"high":5.31213,"low":5.3119,"close":5.31204,"volume":156.60000610351562},{"timestamp":1742354640000,"open":5.31199,"high":5.31221,"low":5.31199,"close":5.312,"volume":81},{"timestamp":1742354700000,"open":5.31198,"high":5.31217,"low":5.31198,"close":5.31202,"volume":86.4000015258789},{"timestamp":1742354760000,"open":5.31201,"high":5.31218,"low":5.31196,"close":5.31196,"volume":102.5999984741211},{"timestamp":1742354820000,"open":5.31204,"high":5.31238,"low":5.3119,"close":5.31202,"volume":145.8000030517578},{"timestamp":1742354880000,"open":5.31202,"high":5.31236,"low":5.31192,"close":5.31213,"volume":81},{"timestamp":1742354940000,"open":5.31203,"high":5.31338,"low":5.31203,"close":5.31233,"volume":264.6000061035156},{"timestamp":1742355000000,"open":5.31224,"high":5.31283,"low":5.31224,"close":5.31256,"volume":226.8000030517578},{"timestamp":1742355060000,"open":5.31263,"high":5.31291,"low":5.31185,"close":5.31194,"volume":210.60000610351562},{"timestamp":1742355120000,"open":5.3119,"high":5.31246,"low":5.3119,"close":5.31221,"volume":167.39999389648438},{"timestamp":1742355180000,"open":5.31227,"high":5.31236,"low":5.31215,"close":5.3123,"volume":86.4000015258789},{"timestamp":1742355240000,"open":5.31225,"high":5.31236,"low":5.31192,"close":5.31192,"volume":145.8000030517578},{"timestamp":1742355300000,"open":5.31188,"high":5.31241,"low":5.31182,"close":5.31228,"volume":194.39999389648438},{"timestamp":1742355360000,"open":5.31219,"high":5.31233,"low":5.31198,"close":5.31198,"volume":43.20000076293945},{"timestamp":1742355420000,"open":5.31204,"high":5.31256,"low":5.31204,"close":5.31213,"volume":135},{"timestamp":1742355480000,"open":5.31219,"high":5.3124,"low":5.31209,"close":5.31209,"volume":86.4000015258789},{"timestamp":1742355540000,"open":5.31216,"high":5.31252,"low":5.31212,"close":5.31218,"volume":81},{"timestamp":1742355600000,"open":5.31206,"high":5.3121,"low":5.31161,"close":5.31173,"volume":151.1999969482422},{"timestamp":1742355660000,"open":5.3116,"high":5.31191,"low":5.3116,"close":5.31175,"volume":210.60000610351562},{"timestamp":1742355720000,"open":5.31169,"high":5.31236,"low":5.31169,"close":5.31229,"volume":108},{"timestamp":1742355780000,"open":5.31239,"high":5.31239,"low":5.31218,"close":5.31218,"volume":64.80000305175781},{"timestamp":1742355840000,"open":5.31218,"high":5.31218,"low":5.3121,"close":5.3121,"volume":21.600000381469727},{"timestamp":1742355900000,"open":5.31216,"high":5.31221,"low":5.31198,"close":5.3122,"volume":86.4000015258789},{"timestamp":1742355960000,"open":5.31213,"high":5.31213,"low":5.3115,"close":5.31164,"volume":140.39999389648438},{"timestamp":1742356020000,"open":5.31146,"high":5.31179,"low":5.31146,"close":5.31158,"volume":194.39999389648438},{"timestamp":1742356080000,"open":5.31163,"high":5.31177,"low":5.31148,"close":5.3117,"volume":172.8000030517578},{"timestamp":1742356140000,"open":5.3117,"high":5.31183,"low":5.3116,"close":5.31166,"volume":140.39999389648438},{"timestamp":1742356200000,"open":5.3116,"high":5.31171,"low":5.31125,"close":5.31136,"volume":178.1999969482422},{"timestamp":1742356260000,"open":5.31146,"high":5.31177,"low":5.31127,"close":5.31129,"volume":286.20001220703125},{"timestamp":1742356320000,"open":5.31123,"high":5.3116,"low":5.31123,"close":5.31152,"volume":172.8000030517578},{"timestamp":1742356380000,"open":5.31158,"high":5.31258,"low":5.31148,"close":5.31252,"volume":448.20001220703125},{"timestamp":1742356440000,"open":5.31256,"high":5.31265,"low":5.3123,"close":5.31237,"volume":469.79998779296875},{"timestamp":1742356500000,"open":5.31238,"high":5.31251,"low":5.31222,"close":5.31236,"volume":291.6000061035156},{"timestamp":1742356560000,"open":5.31232,"high":5.3125,"low":5.31215,"close":5.31229,"volume":351},{"timestamp":1742356620000,"open":5.31223,"high":5.31235,"low":5.31135,"close":5.31166,"volume":496.79998779296875},{"timestamp":1742356680000,"open":5.31169,"high":5.31187,"low":5.31137,"close":5.31158,"volume":415.79998779296875},{"timestamp":1742356740000,"open":5.31166,"high":5.3119,"low":5.31154,"close":5.31188,"volume":291.6000061035156},{"timestamp":1742356800000,"open":5.31191,"high":5.31231,"low":5.31147,"close":5.31159,"volume":405},{"timestamp":1742356860000,"open":5.31173,"high":5.31231,"low":5.31147,"close":5.31217,"volume":286.20001220703125},{"timestamp":1742356920000,"open":5.31212,"high":5.3122,"low":5.31144,"close":5.31165,"volume":226.8000030517578},{"timestamp":1742356980000,"open":5.31158,"high":5.31167,"low":5.31145,"close":5.31152,"volume":108},{"timestamp":1742357040000,"open":5.31153,"high":5.31217,"low":5.31147,"close":5.31217,"volume":216},{"timestamp":1742357100000,"open":5.31221,"high":5.31247,"low":5.31165,"close":5.31165,"volume":145.8000030517578},{"timestamp":1742357160000,"open":5.31165,"high":5.31206,"low":5.31145,"close":5.31145,"volume":248.39999389648438},{"timestamp":1742357220000,"open":5.31158,"high":5.31158,"low":5.31121,"close":5.31151,"volume":145.8000030517578},{"timestamp":1742357280000,"open":5.31157,"high":5.31171,"low":5.31157,"close":5.31159,"volume":86.4000015258789},{"timestamp":1742357340000,"open":5.31137,"high":5.31207,"low":5.31135,"close":5.31207,"volume":140.39999389648438},{"timestamp":1742357400000,"open":5.31207,"high":5.31223,"low":5.31197,"close":5.31197,"volume":135},{"timestamp":1742357460000,"open":5.31198,"high":5.31222,"low":5.31143,"close":5.31158,"volume":237.60000610351562},{"timestamp":1742357520000,"open":5.31158,"high":5.31215,"low":5.31158,"close":5.31215,"volume":221.39999389648438},{"timestamp":1742357580000,"open":5.31203,"high":5.31204,"low":5.31141,"close":5.31163,"volume":248.39999389648438},{"timestamp":1742357640000,"open":5.31154,"high":5.312,"low":5.31154,"close":5.31189,"volume":156.60000610351562},{"timestamp":1742357700000,"open":5.31213,"high":5.31213,"low":5.3117,"close":5.31173,"volume":291.6000061035156},{"timestamp":1742357760000,"open":5.31173,"high":5.312,"low":5.31162,"close":5.31172,"volume":302.3999938964844},{"timestamp":1742357820000,"open":5.31172,"high":5.31172,"low":5.31127,"close":5.31135,"volume":221.39999389648438},{"timestamp":1742357880000,"open":5.31144,"high":5.31144,"low":5.31124,"close":5.31129,"volume":145.8000030517578},{"timestamp":1742357940000,"open":5.3113,"high":5.31138,"low":5.31118,"close":5.31138,"volume":118.80000305175781},{"timestamp":1742358000000,"open":5.31132,"high":5.31142,"low":5.31128,"close":5.31132,"volume":91.80000305175781},{"timestamp":1742358060000,"open":5.31141,"high":5.31152,"low":5.31124,"close":5.31128,"volume":54},{"timestamp":1742358120000,"open":5.3112,"high":5.31149,"low":5.3112,"close":5.31129,"volume":108},{"timestamp":1742358180000,"open":5.31143,"high":5.31153,"low":5.31129,"close":5.31144,"volume":91.80000305175781},{"timestamp":1742358240000,"open":5.31135,"high":5.31151,"low":5.31135,"close":5.31142,"volume":64.80000305175781},{"timestamp":1742358300000,"open":5.31151,"high":5.31151,"low":5.3114,"close":5.3114,"volume":21.600000381469727},{"timestamp":1742358360000,"open":5.31149,"high":5.31149,"low":5.31136,"close":5.31141,"volume":64.80000305175781},{"timestamp":1742358420000,"open":5.31141,"high":5.31181,"low":5.31129,"close":5.3113,"volume":81},{"timestamp":1742358480000,"open":5.31126,"high":5.31167,"low":5.31116,"close":5.31134,"volume":129.60000610351562},{"timestamp":1742358540000,"open":5.31137,"high":5.31167,"low":5.31135,"close":5.31135,"volume":86.4000015258789},{"timestamp":1742358600000,"open":5.31135,"high":5.31139,"low":5.31124,"close":5.3113,"volume":91.80000305175781},{"timestamp":1742358660000,"open":5.31129,"high":5.31141,"low":5.31129,"close":5.31136,"volume":75.5999984741211},{"timestamp":1742358720000,"open":5.31138,"high":5.31155,"low":5.31134,"close":5.31141,"volume":81},{"timestamp":1742358780000,"open":5.31168,"high":5.31168,"low":5.31139,"close":5.31145,"volume":64.80000305175781},{"timestamp":1742358840000,"open":5.31135,"high":5.31146,"low":5.31135,"close":5.31146,"volume":21.600000381469727},{"timestamp":1742358900000,"open":5.31144,"high":5.31144,"low":5.31131,"close":5.31137,"volume":48.599998474121094},{"timestamp":1742358960000,"open":5.31147,"high":5.31236,"low":5.31136,"close":5.3114,"volume":189},{"timestamp":1742359020000,"open":5.3114,"high":5.31202,"low":5.3114,"close":5.3119,"volume":286.20001220703125},{"timestamp":1742359080000,"open":5.3119,"high":5.31206,"low":5.31177,"close":5.3119,"volume":145.8000030517578},{"timestamp":1742359140000,"open":5.31182,"high":5.31221,"low":5.3118,"close":5.31191,"volume":167.39999389648438},{"timestamp":1742359200000,"open":5.3119,"high":5.31267,"low":5.3119,"close":5.31247,"volume":194.39999389648438},{"timestamp":1742359260000,"open":5.31247,"high":5.31314,"low":5.31247,"close":5.31287,"volume":253.8000030517578},{"timestamp":1742359320000,"open":5.31295,"high":5.3132,"low":5.31287,"close":5.31315,"volume":81},{"timestamp":1742359380000,"open":5.31325,"high":5.31334,"low":5.31265,"close":5.31293,"volume":194.39999389648438},{"timestamp":1742359440000,"open":5.31263,"high":5.31314,"low":5.31263,"close":5.31278,"volume":113.4000015258789},{"timestamp":1742359500000,"open":5.31277,"high":5.31285,"low":5.31265,"close":5.31281,"volume":108},{"timestamp":1742359560000,"open":5.31288,"high":5.31309,"low":5.31278,"close":5.31287,"volume":135},{"timestamp":1742359620000,"open":5.3128,"high":5.31302,"low":5.31274,"close":5.31276,"volume":486},{"timestamp":1742359680000,"open":5.31291,"high":5.31291,"low":5.31267,"close":5.31275,"volume":151.1999969482422},{"timestamp":1742359740000,"open":5.31283,"high":5.31318,"low":5.31279,"close":5.31305,"volume":140.39999389648438},{"timestamp":1742359800000,"open":5.31303,"high":5.31309,"low":5.31266,"close":5.31283,"volume":259.20001220703125},{"timestamp":1742359860000,"open":5.31286,"high":5.31311,"low":5.31282,"close":5.31302,"volume":172.8000030517578},{"timestamp":1742359920000,"open":5.31302,"high":5.31305,"low":5.31278,"close":5.31282,"volume":113.4000015258789},{"timestamp":1742359980000,"open":5.31306,"high":5.31313,"low":5.31248,"close":5.31274,"volume":307.79998779296875},{"timestamp":1742360040000,"open":5.31274,"high":5.31292,"low":5.31272,"close":5.31276,"volume":102.5999984741211},{"timestamp":1742360100000,"open":5.31276,"high":5.31295,"low":5.31268,"close":5.31279,"volume":248.39999389648438},{"timestamp":1742360160000,"open":5.31284,"high":5.3129,"low":5.31256,"close":5.31273,"volume":226.8000030517578},{"timestamp":1742360220000,"open":5.31294,"high":5.31296,"low":5.31258,"close":5.31269,"volume":270},{"timestamp":1742360280000,"open":5.31276,"high":5.31276,"low":5.31206,"close":5.31214,"volume":232.1999969482422},{"timestamp":1742360340000,"open":5.31213,"high":5.31235,"low":5.31213,"close":5.31229,"volume":178.1999969482422},{"timestamp":1742360400000,"open":5.31228,"high":5.31232,"low":5.31192,"close":5.31215,"volume":286.20001220703125},{"timestamp":1742360460000,"open":5.31204,"high":5.31236,"low":5.3118,"close":5.31192,"volume":232.1999969482422},{"timestamp":1742360520000,"open":5.31186,"high":5.31227,"low":5.31183,"close":5.31209,"volume":248.39999389648438},{"timestamp":1742360580000,"open":5.31203,"high":5.31224,"low":5.31183,"close":5.31211,"volume":151.1999969482422},{"timestamp":1742360640000,"open":5.31199,"high":5.31239,"low":5.31177,"close":5.31239,"volume":226.8000030517578},{"timestamp":1742360700000,"open":5.31232,"high":5.31237,"low":5.31193,"close":5.31199,"volume":97.19999694824219},{"timestamp":1742360760000,"open":5.31196,"high":5.31212,"low":5.31176,"close":5.31198,"volume":81},{"timestamp":1742360820000,"open":5.31198,"high":5.31214,"low":5.31157,"close":5.31169,"volume":232.1999969482422},{"timestamp":1742360880000,"open":5.31179,"high":5.31229,"low":5.31179,"close":5.3122,"volume":81},{"timestamp":1742360940000,"open":5.31211,"high":5.3124,"low":5.312,"close":5.31213,"volume":48.599998474121094},{"timestamp":1742361000000,"open":5.31206,"high":5.31206,"low":5.31178,"close":5.31195,"volume":270},{"timestamp":1742361060000,"open":5.31188,"high":5.31201,"low":5.31019,"close":5.31023,"volume":955.7999877929688},{"timestamp":1742361120000,"open":5.31032,"high":5.31049,"low":5.31017,"close":5.31039,"volume":356.3999938964844},{"timestamp":1742361180000,"open":5.31039,"high":5.31082,"low":5.31034,"close":5.31059,"volume":302.3999938964844},{"timestamp":1742361240000,"open":5.31051,"high":5.31075,"low":5.31031,"close":5.31053,"volume":334.79998779296875},{"timestamp":1742361300000,"open":5.31053,"high":5.31053,"low":5.3099,"close":5.30995,"volume":205.1999969482422},{"timestamp":1742361360000,"open":5.31008,"high":5.31019,"low":5.30999,"close":5.31017,"volume":151.1999969482422},{"timestamp":1742361420000,"open":5.3101,"high":5.31037,"low":5.30994,"close":5.30994,"volume":81},{"timestamp":1742361480000,"open":5.31009,"high":5.31021,"low":5.30996,"close":5.31,"volume":124.19999694824219},{"timestamp":1742361540000,"open":5.31,"high":5.311,"low":5.31,"close":5.31083,"volume":264.6000061035156},{"timestamp":1742361600000,"open":5.3108,"high":5.31113,"low":5.3108,"close":5.31099,"volume":108},{"timestamp":1742361660000,"open":5.31099,"high":5.31124,"low":5.31098,"close":5.31109,"volume":124.19999694824219},{"timestamp":1742361720000,"open":5.31109,"high":5.31129,"low":5.31094,"close":5.31096,"volume":183.60000610351562},{"timestamp":1742361780000,"open":5.31096,"high":5.31129,"low":5.31089,"close":5.31108,"volume":156.60000610351562},{"timestamp":1742361840000,"open":5.31107,"high":5.3111,"low":5.31088,"close":5.31096,"volume":102.5999984741211},{"timestamp":1742361900000,"open":5.31096,"high":5.31108,"low":5.31092,"close":5.31101,"volume":86.4000015258789},{"timestamp":1742361960000,"open":5.31095,"high":5.31125,"low":5.31063,"close":5.31118,"volume":275.3999938964844},{"timestamp":1742362020000,"open":5.31111,"high":5.31133,"low":5.31097,"close":5.31111,"volume":248.39999389648438},{"timestamp":1742362080000,"open":5.31105,"high":5.31115,"low":5.31088,"close":5.31107,"volume":162},{"timestamp":1742362140000,"open":5.31103,"high":5.31115,"low":5.31095,"close":5.3111,"volume":140.39999389648438},{"timestamp":1742362200000,"open":5.3111,"high":5.31118,"low":5.31099,"close":5.31103,"volume":75.5999984741211},{"timestamp":1742362260000,"open":5.31095,"high":5.31117,"low":5.31091,"close":5.31109,"volume":108},{"timestamp":1742362320000,"open":5.31114,"high":5.31168,"low":5.31106,"close":5.31149,"volume":151.1999969482422},{"timestamp":1742362380000,"open":5.31163,"high":5.31216,"low":5.3115,"close":5.31205,"volume":167.39999389648438},{"timestamp":1742362440000,"open":5.31206,"high":5.31234,"low":5.31199,"close":5.31213,"volume":86.4000015258789},{"timestamp":1742362500000,"open":5.31207,"high":5.31238,"low":5.31202,"close":5.31213,"volume":189},{"timestamp":1742362560000,"open":5.31215,"high":5.3122,"low":5.31205,"close":5.31217,"volume":151.1999969482422},{"timestamp":1742362620000,"open":5.31231,"high":5.31244,"low":5.31212,"close":5.31234,"volume":140.39999389648438},{"timestamp":1742362680000,"open":5.31231,"high":5.31283,"low":5.31216,"close":5.31216,"volume":124.19999694824219},{"timestamp":1742362740000,"open":5.31206,"high":5.31232,"low":5.31206,"close":5.31212,"volume":81},{"timestamp":1742362800000,"open":5.31214,"high":5.31271,"low":5.31207,"close":5.31213,"volume":145.8000030517578},{"timestamp":1742362860000,"open":5.31213,"high":5.3124,"low":5.31213,"close":5.31223,"volume":124.19999694824219},{"timestamp":1742362920000,"open":5.31218,"high":5.31223,"low":5.31211,"close":5.31223,"volume":75.5999984741211},{"timestamp":1742362980000,"open":5.31223,"high":5.31226,"low":5.31207,"close":5.31213,"volume":59.400001525878906},{"timestamp":1742363040000,"open":5.31215,"high":5.31229,"low":5.31203,"close":5.31225,"volume":162},{"timestamp":1742363100000,"open":5.31219,"high":5.31272,"low":5.31202,"close":5.31215,"volume":118.80000305175781},{"timestamp":1742363160000,"open":5.31219,"high":5.31276,"low":5.31203,"close":5.31203,"volume":86.4000015258789},{"timestamp":1742363220000,"open":5.31203,"high":5.31276,"low":5.31185,"close":5.31197,"volume":232.1999969482422},{"timestamp":1742363280000,"open":5.31208,"high":5.31208,"low":5.31189,"close":5.312,"volume":59.400001525878906},{"timestamp":1742363340000,"open":5.31196,"high":5.31226,"low":5.31177,"close":5.31218,"volume":70.19999694824219},{"timestamp":1742363400000,"open":5.31213,"high":5.31213,"low":5.31184,"close":5.31184,"volume":70.19999694824219},{"timestamp":1742363460000,"open":5.31211,"high":5.31241,"low":5.31204,"close":5.31241,"volume":86.4000015258789},{"timestamp":1742363520000,"open":5.31251,"high":5.31253,"low":5.31229,"close":5.31233,"volume":124.19999694824219},{"timestamp":1742363580000,"open":5.31232,"high":5.31369,"low":5.31226,"close":5.31361,"volume":367.20001220703125},{"timestamp":1742363640000,"open":5.31362,"high":5.31362,"low":5.31331,"close":5.31331,"volume":135},{"timestamp":1742363700000,"open":5.31344,"high":5.31356,"low":5.31332,"close":5.3135,"volume":129.60000610351562},{"timestamp":1742363760000,"open":5.31362,"high":5.31362,"low":5.31325,"close":5.31336,"volume":27},{"timestamp":1742363820000,"open":5.31338,"high":5.31374,"low":5.31317,"close":5.31322,"volume":270},{"timestamp":1742363880000,"open":5.31317,"high":5.31363,"low":5.31316,"close":5.31339,"volume":118.80000305175781},{"timestamp":1742363940000,"open":5.31361,"high":5.31366,"low":5.31328,"close":5.31345,"volume":172.8000030517578},{"timestamp":1742364000000,"open":5.31333,"high":5.31405,"low":5.31327,"close":5.31395,"volume":361.79998779296875},{"timestamp":1742364060000,"open":5.31389,"high":5.31389,"low":5.3126,"close":5.31305,"volume":691.2000122070312},{"timestamp":1742364120000,"open":5.31305,"high":5.31395,"low":5.31293,"close":5.31354,"volume":1355.4000244140625},{"timestamp":1742364180000,"open":5.31369,"high":5.31389,"low":5.3134,"close":5.31351,"volume":1193.4000244140625},{"timestamp":1742364240000,"open":5.31372,"high":5.31379,"low":5.3132,"close":5.31365,"volume":523.7999877929688},{"timestamp":1742364300000,"open":5.31353,"high":5.3142,"low":5.31349,"close":5.31412,"volume":378},{"timestamp":1742364360000,"open":5.31413,"high":5.31487,"low":5.31409,"close":5.31468,"volume":486},{"timestamp":1742364420000,"open":5.31454,"high":5.31455,"low":5.31423,"close":5.31439,"volume":113.4000015258789},{"timestamp":1742364480000,"open":5.3143,"high":5.3144,"low":5.31414,"close":5.3144,"volume":97.19999694824219},{"timestamp":1742364540000,"open":5.3145,"high":5.31477,"low":5.31366,"close":5.3139,"volume":496.79998779296875},{"timestamp":1742364600000,"open":5.3139,"high":5.31408,"low":5.31376,"close":5.31377,"volume":280.79998779296875},{"timestamp":1742364660000,"open":5.31377,"high":5.314,"low":5.31369,"close":5.314,"volume":140.39999389648438},{"timestamp":1742364720000,"open":5.31408,"high":5.31431,"low":5.31392,"close":5.3141,"volume":210.60000610351562},{"timestamp":1742364780000,"open":5.31402,"high":5.31415,"low":5.31388,"close":5.31406,"volume":156.60000610351562},{"timestamp":1742364840000,"open":5.31385,"high":5.31416,"low":5.31375,"close":5.31404,"volume":226.8000030517578},{"timestamp":1742364900000,"open":5.31407,"high":5.31415,"low":5.31397,"close":5.3141,"volume":167.39999389648438},{"timestamp":1742364960000,"open":5.3139,"high":5.31433,"low":5.31355,"close":5.31396,"volume":318.6000061035156},{"timestamp":1742365020000,"open":5.31382,"high":5.31385,"low":5.31336,"close":5.31346,"volume":253.8000030517578},{"timestamp":1742365080000,"open":5.31359,"high":5.31399,"low":5.31342,"close":5.31399,"volume":426.6000061035156},{"timestamp":1742365140000,"open":5.31376,"high":5.31396,"low":5.31349,"close":5.31392,"volume":280.79998779296875},{"timestamp":1742365200000,"open":5.31378,"high":5.31405,"low":5.31349,"close":5.31402,"volume":264.6000061035156},{"timestamp":1742365260000,"open":5.31402,"high":5.31418,"low":5.31377,"close":5.31403,"volume":329.3999938964844},{"timestamp":1742365320000,"open":5.31403,"high":5.31405,"low":5.31367,"close":5.31394,"volume":367.20001220703125},{"timestamp":1742365380000,"open":5.31381,"high":5.31386,"low":5.3131,"close":5.31333,"volume":502.20001220703125},{"timestamp":1742365440000,"open":5.31326,"high":5.31333,"low":5.31309,"close":5.31323,"volume":486},{"timestamp":1742365500000,"open":5.31324,"high":5.31332,"low":5.31211,"close":5.31214,"volume":637.2000122070312},{"timestamp":1742365560000,"open":5.31211,"high":5.31239,"low":5.31211,"close":5.31211,"volume":750.5999755859375},{"timestamp":1742365620000,"open":5.31211,"high":5.31252,"low":5.31211,"close":5.31228,"volume":318.6000061035156},{"timestamp":1742365680000,"open":5.31225,"high":5.31258,"low":5.31225,"close":5.31244,"volume":205.1999969482422},{"timestamp":1742365740000,"open":5.31257,"high":5.31257,"low":5.31211,"close":5.31219,"volume":415.79998779296875},{"timestamp":1742365800000,"open":5.31219,"high":5.31345,"low":5.31219,"close":5.31326,"volume":599.4000244140625},{"timestamp":1742365860000,"open":5.31326,"high":5.31328,"low":5.31296,"close":5.31328,"volume":259.20001220703125},{"timestamp":1742365920000,"open":5.31316,"high":5.31436,"low":5.3131,"close":5.31424,"volume":91.80000305175781},{"timestamp":1742365980000,"open":5.31424,"high":5.31446,"low":5.31302,"close":5.31314,"volume":432},{"timestamp":1742366040000,"open":5.31313,"high":5.31313,"low":5.31202,"close":5.31203,"volume":259.20001220703125},{"timestamp":1742366100000,"open":5.31203,"high":5.31203,"low":5.31069,"close":5.3109,"volume":907.2000122070312},{"timestamp":1742366160000,"open":5.3109,"high":5.31203,"low":5.3109,"close":5.31203,"volume":27},{"timestamp":1742366220000,"open":5.31186,"high":5.31186,"low":5.31068,"close":5.31069,"volume":59.400001525878906},{"timestamp":1742366280000,"open":5.31052,"high":5.31218,"low":5.31052,"close":5.31196,"volume":351},{"timestamp":1742366340000,"open":5.31207,"high":5.31274,"low":5.31204,"close":5.31213,"volume":135},{"timestamp":1742366400000,"open":5.31221,"high":5.31358,"low":5.31221,"close":5.31351,"volume":599.4000244140625},{"timestamp":1742366460000,"open":5.3135,"high":5.31459,"low":5.31349,"close":5.31456,"volume":437.3999938964844},{"timestamp":1742366520000,"open":5.31457,"high":5.31469,"low":5.31399,"close":5.31469,"volume":291.6000061035156},{"timestamp":1742366580000,"open":5.31468,"high":5.31468,"low":5.31309,"close":5.31313,"volume":513},{"timestamp":1742366640000,"open":5.31313,"high":5.31334,"low":5.31269,"close":5.31283,"volume":442.79998779296875},{"timestamp":1742366700000,"open":5.31283,"high":5.31283,"low":5.31256,"close":5.31256,"volume":97.19999694824219},{"timestamp":1742366760000,"open":5.31239,"high":5.31239,"low":5.31123,"close":5.31123,"volume":253.8000030517578},{"timestamp":1742366820000,"open":5.31123,"high":5.3116,"low":5.31122,"close":5.31125,"volume":54},{"timestamp":1742366880000,"open":5.31144,"high":5.31144,"low":5.31123,"close":5.31127,"volume":54},{"timestamp":1742366940000,"open":5.31123,"high":5.31165,"low":5.31102,"close":5.31117,"volume":280.79998779296875},{"timestamp":1742367000000,"open":5.31132,"high":5.31132,"low":5.31096,"close":5.31096,"volume":183.60000610351562},{"timestamp":1742367060000,"open":5.31096,"high":5.31148,"low":5.31079,"close":5.31124,"volume":172.8000030517578},{"timestamp":1742367120000,"open":5.31142,"high":5.31176,"low":5.31122,"close":5.31136,"volume":237.60000610351562},{"timestamp":1742367180000,"open":5.31125,"high":5.31125,"low":5.31095,"close":5.31096,"volume":189},{"timestamp":1742367240000,"open":5.31096,"high":5.31129,"low":5.31095,"close":5.31097,"volume":286.20001220703125},{"timestamp":1742367300000,"open":5.31096,"high":5.31131,"low":5.31096,"close":5.31097,"volume":108},{"timestamp":1742367360000,"open":5.31107,"high":5.31112,"low":5.31096,"close":5.31106,"volume":189},{"timestamp":1742367420000,"open":5.31106,"high":5.31165,"low":5.31106,"close":5.31149,"volume":145.8000030517578},{"timestamp":1742367480000,"open":5.31196,"high":5.31332,"low":5.31196,"close":5.31309,"volume":464.3999938964844},{"timestamp":1742367540000,"open":5.31311,"high":5.31496,"low":5.31309,"close":5.31496,"volume":459},{"timestamp":1742367600000,"open":5.31496,"high":5.31496,"low":5.31362,"close":5.31416,"volume":907.2000122070312},{"timestamp":1742367660000,"open":5.31399,"high":5.31491,"low":5.31322,"close":5.31474,"volume":750.5999755859375},{"timestamp":1742367720000,"open":5.31472,"high":5.31498,"low":5.31416,"close":5.31416,"volume":604.7999877929688},{"timestamp":1742367780000,"open":5.31416,"high":5.31496,"low":5.31388,"close":5.31416,"volume":361.79998779296875},{"timestamp":1742367840000,"open":5.31416,"high":5.31454,"low":5.31376,"close":5.314,"volume":243},{"timestamp":1742367900000,"open":5.31389,"high":5.31459,"low":5.31388,"close":5.31416,"volume":464.3999938964844},{"timestamp":1742367960000,"open":5.31416,"high":5.31469,"low":5.31415,"close":5.31469,"volume":167.39999389648438},{"timestamp":1742368020000,"open":5.31469,"high":5.31522,"low":5.31256,"close":5.31257,"volume":399.6000061035156},{"timestamp":1742368080000,"open":5.31256,"high":5.31284,"low":5.31203,"close":5.31274,"volume":318.6000061035156},{"timestamp":1742368140000,"open":5.31309,"high":5.31511,"low":5.31254,"close":5.31496,"volume":545.4000244140625},{"timestamp":1742368200000,"open":5.31496,"high":5.31631,"low":5.31469,"close":5.31532,"volume":351},{"timestamp":1742368260000,"open":5.31521,"high":5.31559,"low":5.31457,"close":5.3154,"volume":680.4000244140625},{"timestamp":1742368320000,"open":5.31532,"high":5.31547,"low":5.31364,"close":5.3138,"volume":621},{"timestamp":1742368380000,"open":5.31386,"high":5.31539,"low":5.31372,"close":5.31487,"volume":410.3999938964844},{"timestamp":1742368440000,"open":5.31491,"high":5.31538,"low":5.31444,"close":5.31528,"volume":496.79998779296875},{"timestamp":1742368500000,"open":5.31527,"high":5.31788,"low":5.31527,"close":5.3178,"volume":448.20001220703125},{"timestamp":1742368560000,"open":5.31781,"high":5.31783,"low":5.31712,"close":5.31712,"volume":604.7999877929688},{"timestamp":1742368620000,"open":5.31712,"high":5.31712,"low":5.31664,"close":5.31696,"volume":351},{"timestamp":1742368680000,"open":5.31696,"high":5.31728,"low":5.3165,"close":5.3165,"volume":243},{"timestamp":1742368740000,"open":5.3166,"high":5.31687,"low":5.31543,"close":5.31562,"volume":496.79998779296875},{"timestamp":1742368800000,"open":5.31581,"high":5.31582,"low":5.31503,"close":5.31519,"volume":664.2000122070312},{"timestamp":1742368860000,"open":5.31511,"high":5.31628,"low":5.31511,"close":5.31602,"volume":388.79998779296875},{"timestamp":1742368920000,"open":5.31602,"high":5.31703,"low":5.31591,"close":5.31668,"volume":820.7999877929688},{"timestamp":1742368980000,"open":5.31673,"high":5.3183,"low":5.31665,"close":5.31782,"volume":675},{"timestamp":1742369040000,"open":5.31829,"high":5.31829,"low":5.31744,"close":5.31748,"volume":183.60000610351562},{"timestamp":1742369100000,"open":5.31737,"high":5.31749,"low":5.31677,"close":5.31729,"volume":739.7999877929688},{"timestamp":1742369160000,"open":5.31729,"high":5.31764,"low":5.31713,"close":5.31757,"volume":399.6000061035156},{"timestamp":1742369220000,"open":5.31754,"high":5.31801,"low":5.31703,"close":5.31758,"volume":264.6000061035156},{"timestamp":1742369280000,"open":5.3175,"high":5.31752,"low":5.3165,"close":5.3165,"volume":594},{"timestamp":1742369340000,"open":5.31643,"high":5.31861,"low":5.31643,"close":5.3183,"volume":599.4000244140625},{"timestamp":1742369400000,"open":5.3183,"high":5.32043,"low":5.31772,"close":5.32043,"volume":610.2000122070312},{"timestamp":1742369460000,"open":5.32123,"high":5.32257,"low":5.32043,"close":5.32255,"volume":502.20001220703125},{"timestamp":1742369520000,"open":5.32254,"high":5.32419,"low":5.32247,"close":5.32375,"volume":804.5999755859375},{"timestamp":1742369580000,"open":5.32365,"high":5.32457,"low":5.32288,"close":5.32443,"volume":372.6000061035156},{"timestamp":1742369640000,"open":5.32437,"high":5.3262,"low":5.32294,"close":5.32611,"volume":604.7999877929688},{"timestamp":1742369700000,"open":5.32645,"high":5.32849,"low":5.32634,"close":5.32849,"volume":491.3999938964844},{"timestamp":1742369760000,"open":5.32812,"high":5.33015,"low":5.32789,"close":5.32928,"volume":540},{"timestamp":1742369820000,"open":5.32959,"high":5.33278,"low":5.32885,"close":5.33209,"volume":901.7999877929688},{"timestamp":1742369880000,"open":5.33224,"high":5.33267,"low":5.3309,"close":5.33093,"volume":896.4000244140625},{"timestamp":1742369940000,"open":5.33096,"high":5.33627,"low":5.33059,"close":5.33604,"volume":750.5999755859375},{"timestamp":1742370000000,"open":5.33603,"high":5.33603,"low":5.33334,"close":5.33479,"volume":669.5999755859375},{"timestamp":1742370060000,"open":5.33481,"high":5.33642,"low":5.33343,"close":5.33496,"volume":502.20001220703125},{"timestamp":1742370120000,"open":5.33495,"high":5.3361,"low":5.33273,"close":5.33608,"volume":588.5999755859375},{"timestamp":1742370180000,"open":5.33607,"high":5.33718,"low":5.33545,"close":5.33654,"volume":891},{"timestamp":1742370240000,"open":5.33651,"high":5.33791,"low":5.33409,"close":5.33409,"volume":702},{"timestamp":1742370300000,"open":5.33408,"high":5.33515,"low":5.3324,"close":5.3351,"volume":1031.4000244140625},{"timestamp":1742370360000,"open":5.33508,"high":5.33635,"low":5.33456,"close":5.33577,"volume":1468.800048828125},{"timestamp":1742370420000,"open":5.33579,"high":5.33768,"low":5.33544,"close":5.33755,"volume":523.7999877929688},{"timestamp":1742370480000,"open":5.33755,"high":5.33798,"low":5.33484,"close":5.33484,"volume":610.2000122070312},{"timestamp":1742370540000,"open":5.33446,"high":5.33446,"low":5.32957,"close":5.32957,"volume":1107},{"timestamp":1742370600000,"open":5.32957,"high":5.33015,"low":5.32744,"close":5.32751,"volume":858.5999755859375},{"timestamp":1742370660000,"open":5.32749,"high":5.32858,"low":5.32738,"close":5.3277,"volume":880.2000122070312},{"timestamp":1742370720000,"open":5.32768,"high":5.32931,"low":5.32748,"close":5.32867,"volume":545.4000244140625},{"timestamp":1742370780000,"open":5.32868,"high":5.33042,"low":5.3286,"close":5.3303,"volume":815.4000244140625},{"timestamp":1742370840000,"open":5.33033,"high":5.33292,"low":5.32958,"close":5.33279,"volume":739.7999877929688},{"timestamp":1742370900000,"open":5.33293,"high":5.33359,"low":5.3312,"close":5.33175,"volume":847.7999877929688},{"timestamp":1742370960000,"open":5.3317,"high":5.33388,"low":5.33157,"close":5.33273,"volume":1031.4000244140625},{"timestamp":1742371020000,"open":5.33274,"high":5.33559,"low":5.33265,"close":5.33514,"volume":1031.4000244140625},{"timestamp":1742371080000,"open":5.33512,"high":5.33648,"low":5.33506,"close":5.33616,"volume":891},{"timestamp":1742371140000,"open":5.33616,"high":5.33708,"low":5.33604,"close":5.33628,"volume":869.4000244140625},{"timestamp":1742371200000,"open":5.33639,"high":5.33652,"low":5.33414,"close":5.33637,"volume":1188},{"timestamp":1742371260000,"open":5.33632,"high":5.33758,"low":5.33591,"close":5.33758,"volume":604.7999877929688},{"timestamp":1742371320000,"open":5.33764,"high":5.33839,"low":5.33649,"close":5.33659,"volume":685.7999877929688},{"timestamp":1742371380000,"open":5.33652,"high":5.33686,"low":5.33605,"close":5.33664,"volume":685.7999877929688},{"timestamp":1742371440000,"open":5.33663,"high":5.33813,"low":5.33662,"close":5.33738,"volume":567},{"timestamp":1742371500000,"open":5.33733,"high":5.33927,"low":5.33719,"close":5.33901,"volume":459},{"timestamp":1742371560000,"open":5.33869,"high":5.33994,"low":5.33869,"close":5.33953,"volume":410.3999938964844},{"timestamp":1742371620000,"open":5.33949,"high":5.34079,"low":5.33898,"close":5.33988,"volume":448.20001220703125},{"timestamp":1742371680000,"open":5.33992,"high":5.34009,"low":5.33941,"close":5.34001,"volume":442.79998779296875},{"timestamp":1742371740000,"open":5.33999,"high":5.34092,"low":5.33976,"close":5.34043,"volume":372.6000061035156},{"timestamp":1742371800000,"open":5.34019,"high":5.34075,"low":5.33914,"close":5.34055,"volume":680.4000244140625},{"timestamp":1742371860000,"open":5.34058,"high":5.34062,"low":5.33933,"close":5.34011,"volume":653.4000244140625},{"timestamp":1742371920000,"open":5.34009,"high":5.34048,"low":5.33905,"close":5.34003,"volume":448.20001220703125},{"timestamp":1742371980000,"open":5.34,"high":5.34035,"low":5.33941,"close":5.33947,"volume":394.20001220703125},{"timestamp":1742372040000,"open":5.33949,"high":5.33951,"low":5.3357,"close":5.33575,"volume":1047.5999755859375},{"timestamp":1742372100000,"open":5.33579,"high":5.33594,"low":5.33516,"close":5.33567,"volume":1036.800048828125},{"timestamp":1742372160000,"open":5.33577,"high":5.33592,"low":5.33462,"close":5.33538,"volume":1204.199951171875},{"timestamp":1742372220000,"open":5.33538,"high":5.33538,"low":5.33463,"close":5.33463,"volume":750.5999755859375},{"timestamp":1742372280000,"open":5.33463,"high":5.33483,"low":5.33375,"close":5.33379,"volume":750.5999755859375},{"timestamp":1742372340000,"open":5.33375,"high":5.33379,"low":5.33261,"close":5.33282,"volume":837},{"timestamp":1742372400000,"open":5.33282,"high":5.33335,"low":5.33098,"close":5.33098,"volume":702},{"timestamp":1742372460000,"open":5.33098,"high":5.33098,"low":5.3307,"close":5.33071,"volume":561.5999755859375},{"timestamp":1742372520000,"open":5.33071,"high":5.33079,"low":5.33062,"close":5.33071,"volume":869.4000244140625},{"timestamp":1742372580000,"open":5.3307,"high":5.33156,"low":5.3307,"close":5.33125,"volume":648},{"timestamp":1742372640000,"open":5.3312,"high":5.33188,"low":5.3312,"close":5.33153,"volume":345.6000061035156},{"timestamp":1742372700000,"open":5.33149,"high":5.33177,"low":5.33125,"close":5.3317,"volume":399.6000061035156},{"timestamp":1742372760000,"open":5.33166,"high":5.332,"low":5.33071,"close":5.33151,"volume":415.79998779296875},{"timestamp":1742372820000,"open":5.33151,"high":5.33179,"low":5.33071,"close":5.33142,"volume":480.6000061035156},{"timestamp":1742372880000,"open":5.33132,"high":5.33334,"low":5.33132,"close":5.33219,"volume":977.4000244140625},{"timestamp":1742372940000,"open":5.3322,"high":5.33247,"low":5.33154,"close":5.33181,"volume":1107},{"timestamp":1742373000000,"open":5.33178,"high":5.33449,"low":5.33174,"close":5.33438,"volume":615.5999755859375},{"timestamp":1742373060000,"open":5.33429,"high":5.3345,"low":5.33156,"close":5.33248,"volume":556.2000122070312},{"timestamp":1742373120000,"open":5.33248,"high":5.33278,"low":5.33221,"close":5.33231,"volume":340.20001220703125},{"timestamp":1742373180000,"open":5.33232,"high":5.33232,"low":5.33146,"close":5.33146,"volume":48.599998474121094},{"timestamp":1742373240000,"open":5.33146,"high":5.33216,"low":5.33146,"close":5.33205,"volume":367.20001220703125},{"timestamp":1742373300000,"open":5.33206,"high":5.3326,"low":5.33192,"close":5.33248,"volume":594},{"timestamp":1742373360000,"open":5.33253,"high":5.33268,"low":5.33199,"close":5.33247,"volume":615.5999755859375},{"timestamp":1742373420000,"open":5.33246,"high":5.33449,"low":5.33237,"close":5.33443,"volume":648},{"timestamp":1742373480000,"open":5.33443,"high":5.33559,"low":5.33386,"close":5.33544,"volume":448.20001220703125},{"timestamp":1742373540000,"open":5.33548,"high":5.33551,"low":5.33462,"close":5.33503,"volume":172.8000030517578},{"timestamp":1742373600000,"open":5.33518,"high":5.33575,"low":5.33462,"close":5.33492,"volume":410.3999938964844},{"timestamp":1742373660000,"open":5.33485,"high":5.33485,"low":5.334,"close":5.33444,"volume":280.79998779296875},{"timestamp":1742373720000,"open":5.33439,"high":5.33557,"low":5.33412,"close":5.33546,"volume":264.6000061035156},{"timestamp":1742373780000,"open":5.33547,"high":5.3368,"low":5.33533,"close":5.33635,"volume":626.4000244140625},{"timestamp":1742373840000,"open":5.33636,"high":5.33685,"low":5.33586,"close":5.33666,"volume":653.4000244140625},{"timestamp":1742373900000,"open":5.33665,"high":5.33682,"low":5.33632,"close":5.33636,"volume":383.3999938964844},{"timestamp":1742373960000,"open":5.33638,"high":5.33638,"low":5.33518,"close":5.33521,"volume":469.79998779296875},{"timestamp":1742374020000,"open":5.33516,"high":5.33547,"low":5.33502,"close":5.33507,"volume":518.4000244140625},{"timestamp":1742374080000,"open":5.33532,"high":5.3354,"low":5.33501,"close":5.33532,"volume":432},{"timestamp":1742374140000,"open":5.33531,"high":5.33623,"low":5.33531,"close":5.33554,"volume":1231.199951171875},{"timestamp":1742374200000,"open":5.33554,"high":5.33603,"low":5.3352,"close":5.33568,"volume":718.2000122070312},{"timestamp":1742374260000,"open":5.3357,"high":5.33596,"low":5.33528,"close":5.33593,"volume":691.2000122070312},{"timestamp":1742374320000,"open":5.33593,"high":5.33593,"low":5.33299,"close":5.33308,"volume":648},{"timestamp":1742374380000,"open":5.33314,"high":5.33314,"low":5.33252,"close":5.33267,"volume":858.5999755859375},{"timestamp":1742374440000,"open":5.33258,"high":5.3327,"low":5.33128,"close":5.33142,"volume":896.4000244140625},{"timestamp":1742374500000,"open":5.33143,"high":5.33206,"low":5.33117,"close":5.33185,"volume":604.7999877929688},{"timestamp":1742374560000,"open":5.33165,"high":5.3323,"low":5.33148,"close":5.33188,"volume":194.39999389648438},{"timestamp":1742374620000,"open":5.33189,"high":5.33222,"low":5.33189,"close":5.3321,"volume":97.19999694824219},{"timestamp":1742374680000,"open":5.3321,"high":5.33233,"low":5.33142,"close":5.33149,"volume":502.20001220703125},{"timestamp":1742374740000,"open":5.33149,"high":5.33149,"low":5.33083,"close":5.33113,"volume":486},{"timestamp":1742374800000,"open":5.33114,"high":5.33157,"low":5.33079,"close":5.33096,"volume":351},{"timestamp":1742374860000,"open":5.33097,"high":5.33291,"low":5.33078,"close":5.33265,"volume":378},{"timestamp":1742374920000,"open":5.33254,"high":5.33302,"low":5.33234,"close":5.33265,"volume":178.1999969482422},{"timestamp":1742374980000,"open":5.33265,"high":5.33308,"low":5.33189,"close":5.33308,"volume":453.6000061035156},{"timestamp":1742375040000,"open":5.33307,"high":5.33497,"low":5.33304,"close":5.33434,"volume":513},{"timestamp":1742375100000,"open":5.33436,"high":5.33507,"low":5.3342,"close":5.33435,"volume":923.4000244140625},{"timestamp":1742375160000,"open":5.33436,"high":5.3344,"low":5.33372,"close":5.33427,"volume":340.20001220703125},{"timestamp":1742375220000,"open":5.33427,"high":5.3343,"low":5.33228,"close":5.33228,"volume":297},{"timestamp":1742375280000,"open":5.33226,"high":5.33226,"low":5.33132,"close":5.33177,"volume":567},{"timestamp":1742375340000,"open":5.33173,"high":5.3319,"low":5.33134,"close":5.33158,"volume":286.20001220703125},{"timestamp":1742375400000,"open":5.33158,"high":5.3328,"low":5.33132,"close":5.33179,"volume":340.20001220703125},{"timestamp":1742375460000,"open":5.33169,"high":5.33202,"low":5.3309,"close":5.331,"volume":486},{"timestamp":1742375520000,"open":5.33099,"high":5.33215,"low":5.33094,"close":5.33189,"volume":637.2000122070312},{"timestamp":1742375580000,"open":5.33182,"high":5.33347,"low":5.3318,"close":5.33225,"volume":604.7999877929688},{"timestamp":1742375640000,"open":5.33225,"high":5.33312,"low":5.33215,"close":5.3331,"volume":1166.4000244140625},{"timestamp":1742375700000,"open":5.3331,"high":5.33317,"low":5.33226,"close":5.33241,"volume":955.7999877929688},{"timestamp":1742375760000,"open":5.33237,"high":5.33245,"low":5.33222,"close":5.33232,"volume":610.2000122070312},{"timestamp":1742375820000,"open":5.33232,"high":5.33238,"low":5.33127,"close":5.33155,"volume":648},{"timestamp":1742375880000,"open":5.33155,"high":5.3322,"low":5.33144,"close":5.33161,"volume":405},{"timestamp":1742375940000,"open":5.33161,"high":5.33174,"low":5.33134,"close":5.33148,"volume":513},{"timestamp":1742376000000,"open":5.33147,"high":5.33147,"low":5.3309,"close":5.3309,"volume":162},{"timestamp":1742376060000,"open":5.33081,"high":5.33248,"low":5.33079,"close":5.33231,"volume":318.6000061035156},{"timestamp":1742376120000,"open":5.33229,"high":5.33238,"low":5.33161,"close":5.33237,"volume":491.3999938964844},{"timestamp":1742376180000,"open":5.33236,"high":5.33237,"low":5.33102,"close":5.33112,"volume":669.5999755859375},{"timestamp":1742376240000,"open":5.33111,"high":5.33147,"low":5.33077,"close":5.33121,"volume":1177.199951171875},{"timestamp":1742376300000,"open":5.3312,"high":5.33185,"low":5.33074,"close":5.33151,"volume":891},{"timestamp":1742376360000,"open":5.3315,"high":5.33183,"low":5.33081,"close":5.33083,"volume":858.5999755859375},{"timestamp":1742376420000,"open":5.33085,"high":5.33122,"low":5.33074,"close":5.33074,"volume":837},{"timestamp":1742376480000,"open":5.33075,"high":5.33089,"low":5.33074,"close":5.33074,"volume":129.60000610351562},{"timestamp":1742376540000,"open":5.33074,"high":5.33074,"low":5.32916,"close":5.32923,"volume":297},{"timestamp":1742376600000,"open":5.32922,"high":5.32922,"low":5.32681,"close":5.32681,"volume":453.6000061035156},{"timestamp":1742376660000,"open":5.32676,"high":5.32676,"low":5.3255,"close":5.3255,"volume":469.79998779296875},{"timestamp":1742376720000,"open":5.32552,"high":5.32624,"low":5.32485,"close":5.32623,"volume":469.79998779296875},{"timestamp":1742376780000,"open":5.32624,"high":5.32641,"low":5.32485,"close":5.32519,"volume":513},{"timestamp":1742376840000,"open":5.32533,"high":5.32574,"low":5.32533,"close":5.32564,"volume":102.5999984741211},{"timestamp":1742376900000,"open":5.32571,"high":5.32599,"low":5.32501,"close":5.32564,"volume":577.7999877929688},{"timestamp":1742376960000,"open":5.32565,"high":5.32623,"low":5.32498,"close":5.32499,"volume":696.5999755859375},{"timestamp":1742377020000,"open":5.32498,"high":5.32505,"low":5.3231,"close":5.3231,"volume":766.7999877929688},{"timestamp":1742377080000,"open":5.32311,"high":5.32333,"low":5.32284,"close":5.32289,"volume":896.4000244140625},{"timestamp":1742377140000,"open":5.32291,"high":5.32324,"low":5.32291,"close":5.32305,"volume":410.3999938964844},{"timestamp":1742377200000,"open":5.32307,"high":5.3231,"low":5.32109,"close":5.32202,"volume":588.5999755859375},{"timestamp":1742377260000,"open":5.32203,"high":5.3235,"low":5.32194,"close":5.32302,"volume":594},{"timestamp":1742377320000,"open":5.32305,"high":5.32311,"low":5.32276,"close":5.32284,"volume":626.4000244140625},{"timestamp":1742377380000,"open":5.32286,"high":5.32299,"low":5.32255,"close":5.32275,"volume":837},{"timestamp":1742377440000,"open":5.32282,"high":5.32335,"low":5.32088,"close":5.32088,"volume":599.4000244140625},{"timestamp":1742377500000,"open":5.32088,"high":5.32161,"low":5.32048,"close":5.32144,"volume":572.4000244140625},{"timestamp":1742377560000,"open":5.32143,"high":5.32149,"low":5.32128,"close":5.32134,"volume":518.4000244140625},{"timestamp":1742377620000,"open":5.32135,"high":5.32324,"low":5.32132,"close":5.32324,"volume":642.5999755859375},{"timestamp":1742377680000,"open":5.32329,"high":5.32377,"low":5.32329,"close":5.32369,"volume":961.2000122070312},{"timestamp":1742377740000,"open":5.32368,"high":5.32464,"low":5.32305,"close":5.32462,"volume":669.5999755859375},{"timestamp":1742377800000,"open":5.32463,"high":5.32473,"low":5.32376,"close":5.3238,"volume":658.7999877929688},{"timestamp":1742377860000,"open":5.32381,"high":5.32406,"low":5.32339,"close":5.32357,"volume":577.7999877929688},{"timestamp":1742377920000,"open":5.3236,"high":5.3236,"low":5.32339,"close":5.32339,"volume":264.6000061035156},{"timestamp":1742377980000,"open":5.32359,"high":5.32359,"low":5.32114,"close":5.32168,"volume":896.4000244140625},{"timestamp":1742378040000,"open":5.32163,"high":5.32265,"low":5.32163,"close":5.32264,"volume":723.5999755859375},{"timestamp":1742378100000,"open":5.32263,"high":5.32366,"low":5.32263,"close":5.32363,"volume":712.7999877929688},{"timestamp":1742378160000,"open":5.32364,"high":5.32365,"low":5.32345,"close":5.32353,"volume":880.2000122070312},{"timestamp":1742378220000,"open":5.32353,"high":5.32472,"low":5.32344,"close":5.3246,"volume":540},{"timestamp":1742378280000,"open":5.32459,"high":5.32653,"low":5.32459,"close":5.32568,"volume":453.6000061035156},{"timestamp":1742378340000,"open":5.32568,"high":5.32607,"low":5.32568,"close":5.32593,"volume":415.79998779296875},{"timestamp":1742378400000,"open":5.32601,"high":5.32775,"low":5.3255,"close":5.32592,"volume":756},{"timestamp":1742378460000,"open":5.3259,"high":5.32792,"low":5.32588,"close":5.32752,"volume":264.6000061035156},{"timestamp":1742378520000,"open":5.32752,"high":5.32845,"low":5.32643,"close":5.32699,"volume":550.7999877929688},{"timestamp":1742378580000,"open":5.32694,"high":5.32852,"low":5.32648,"close":5.32846,"volume":561.5999755859375},{"timestamp":1742378640000,"open":5.32846,"high":5.32988,"low":5.32841,"close":5.32946,"volume":583.2000122070312},{"timestamp":1742378700000,"open":5.32937,"high":5.33016,"low":5.3288,"close":5.33005,"volume":577.7999877929688},{"timestamp":1742378760000,"open":5.32999,"high":5.33087,"low":5.32995,"close":5.33038,"volume":264.6000061035156},{"timestamp":1742378820000,"open":5.33032,"high":5.33189,"low":5.33013,"close":5.3318,"volume":351},{"timestamp":1742378880000,"open":5.33171,"high":5.33186,"low":5.33154,"close":5.33168,"volume":140.39999389648438},{"timestamp":1742378940000,"open":5.3322,"high":5.33306,"low":5.33219,"close":5.33286,"volume":167.39999389648438},{"timestamp":1742379000000,"open":5.33293,"high":5.33382,"low":5.33187,"close":5.33382,"volume":297},{"timestamp":1742379060000,"open":5.33356,"high":5.33393,"low":5.33347,"close":5.33349,"volume":140.39999389648438},{"timestamp":1742379120000,"open":5.3335,"high":5.33387,"low":5.33158,"close":5.33159,"volume":658.7999877929688},{"timestamp":1742379180000,"open":5.33161,"high":5.33279,"low":5.33151,"close":5.33259,"volume":561.5999755859375},{"timestamp":1742379240000,"open":5.33266,"high":5.33353,"low":5.33256,"close":5.33256,"volume":621},{"timestamp":1742379300000,"open":5.33257,"high":5.33299,"low":5.33257,"close":5.33268,"volume":399.6000061035156},{"timestamp":1742379360000,"open":5.33267,"high":5.33267,"low":5.33042,"close":5.33043,"volume":453.6000061035156},{"timestamp":1742379420000,"open":5.33042,"high":5.33042,"low":5.33024,"close":5.33032,"volume":518.4000244140625},{"timestamp":1742379480000,"open":5.3303,"high":5.3303,"low":5.32929,"close":5.32929,"volume":421.20001220703125},{"timestamp":1742379840000,"open":5.32709,"high":5.32782,"low":5.32688,"close":5.32753,"volume":232.1999969482422},{"timestamp":1742379900000,"open":5.32757,"high":5.32809,"low":5.3275,"close":5.32753,"volume":1031.4000244140625},{"timestamp":1742379960000,"open":5.32752,"high":5.32826,"low":5.32748,"close":5.32824,"volume":745.2000122070312},{"timestamp":1742380020000,"open":5.32823,"high":5.32828,"low":5.32792,"close":5.32811,"volume":567},{"timestamp":1742380080000,"open":5.3281,"high":5.32928,"low":5.32806,"close":5.32905,"volume":588.5999755859375},{"timestamp":1742380140000,"open":5.32906,"high":5.32906,"low":5.32857,"close":5.32865,"volume":540},{"timestamp":1742380200000,"open":5.32866,"high":5.32926,"low":5.32804,"close":5.32887,"volume":864},{"timestamp":1742380260000,"open":5.32887,"high":5.32892,"low":5.32842,"close":5.32851,"volume":972},{"timestamp":1742380320000,"open":5.32851,"high":5.32907,"low":5.32819,"close":5.32848,"volume":858.5999755859375},{"timestamp":1742380380000,"open":5.32848,"high":5.3286,"low":5.32798,"close":5.32828,"volume":459},{"timestamp":1742380440000,"open":5.32828,"high":5.32847,"low":5.3282,"close":5.32832,"volume":642.5999755859375},{"timestamp":1742380500000,"open":5.32832,"high":5.32852,"low":5.32832,"close":5.3285,"volume":286.20001220703125},{"timestamp":1742380560000,"open":5.3285,"high":5.32852,"low":5.32849,"close":5.3285,"volume":199.8000030517578},{"timestamp":1742380620000,"open":5.3285,"high":5.32856,"low":5.32849,"close":5.32852,"volume":588.5999755859375},{"timestamp":1742380680000,"open":5.32852,"high":5.32938,"low":5.32852,"close":5.32886,"volume":502.20001220703125},{"timestamp":1742380740000,"open":5.32891,"high":5.32941,"low":5.3282,"close":5.32821,"volume":631.7999877929688},{"timestamp":1742380800000,"open":5.32815,"high":5.32928,"low":5.32786,"close":5.32878,"volume":523.7999877929688},{"timestamp":1742380860000,"open":5.32878,"high":5.32892,"low":5.32868,"close":5.32888,"volume":567},{"timestamp":1742380920000,"open":5.32888,"high":5.32888,"low":5.32787,"close":5.32821,"volume":766.7999877929688},{"timestamp":1742380980000,"open":5.3282,"high":5.32911,"low":5.32778,"close":5.32782,"volume":588.5999755859375},{"timestamp":1742381040000,"open":5.32782,"high":5.32817,"low":5.32666,"close":5.32669,"volume":756},{"timestamp":1742381100000,"open":5.3266,"high":5.3266,"low":5.32557,"close":5.3261,"volume":820.7999877929688},{"timestamp":1742381160000,"open":5.3261,"high":5.3262,"low":5.32563,"close":5.32587,"volume":783},{"timestamp":1742381220000,"open":5.32587,"high":5.3268,"low":5.3255,"close":5.32582,"volume":507.6000061035156},{"timestamp":1742381280000,"open":5.32582,"high":5.32592,"low":5.32556,"close":5.32578,"volume":329.3999938964844},{"timestamp":1742381340000,"open":5.32578,"high":5.32587,"low":5.32495,"close":5.32543,"volume":529.2000122070312},{"timestamp":1742381400000,"open":5.32544,"high":5.32544,"low":5.32502,"close":5.32534,"volume":318.6000061035156},{"timestamp":1742381460000,"open":5.32533,"high":5.32586,"low":5.32509,"close":5.3257,"volume":448.20001220703125},{"timestamp":1742381520000,"open":5.3257,"high":5.3257,"low":5.32465,"close":5.32467,"volume":513},{"timestamp":1742381580000,"open":5.32467,"high":5.32508,"low":5.32433,"close":5.32434,"volume":707.4000244140625},{"timestamp":1742381640000,"open":5.32435,"high":5.32435,"low":5.32352,"close":5.32399,"volume":594},{"timestamp":1742381700000,"open":5.32398,"high":5.32433,"low":5.32345,"close":5.32408,"volume":723.5999755859375},{"timestamp":1742381760000,"open":5.32409,"high":5.32432,"low":5.32394,"close":5.32395,"volume":734.4000244140625},{"timestamp":1742381820000,"open":5.32399,"high":5.32409,"low":5.32396,"close":5.32404,"volume":783},{"timestamp":1742381880000,"open":5.32405,"high":5.32409,"low":5.32377,"close":5.32391,"volume":874.7999877929688},{"timestamp":1742381940000,"open":5.32391,"high":5.32391,"low":5.32276,"close":5.32276,"volume":496.79998779296875},{"timestamp":1742382000000,"open":5.32276,"high":5.32357,"low":5.32276,"close":5.32299,"volume":496.79998779296875},{"timestamp":1742382060000,"open":5.32297,"high":5.32299,"low":5.32169,"close":5.32175,"volume":361.79998779296875},{"timestamp":1742382120000,"open":5.32191,"high":5.32203,"low":5.32183,"close":5.3219,"volume":486},{"timestamp":1742382180000,"open":5.32189,"high":5.32189,"low":5.32172,"close":5.32172,"volume":81},{"timestamp":1742382240000,"open":5.32175,"high":5.322,"low":5.32175,"close":5.32186,"volume":329.3999938964844},{"timestamp":1742382300000,"open":5.32186,"high":5.32821,"low":5.32186,"close":5.32598,"volume":572.4000244140625},{"timestamp":1742382360000,"open":5.32596,"high":5.32711,"low":5.32593,"close":5.32613,"volume":345.6000061035156},{"timestamp":1742382420000,"open":5.32614,"high":5.32614,"low":5.3248,"close":5.32486,"volume":232.1999969482422},{"timestamp":1742382480000,"open":5.32487,"high":5.32491,"low":5.32484,"close":5.32491,"volume":108},{"timestamp":1742382540000,"open":5.32491,"high":5.32494,"low":5.32417,"close":5.32432,"volume":523.7999877929688},{"timestamp":1742382600000,"open":5.32433,"high":5.32454,"low":5.32389,"close":5.3239,"volume":507.6000061035156},{"timestamp":1742382660000,"open":5.32389,"high":5.3239,"low":5.32243,"close":5.32282,"volume":729},{"timestamp":1742382720000,"open":5.32281,"high":5.32291,"low":5.3225,"close":5.32255,"volume":1009.7999877929688},{"timestamp":1742382780000,"open":5.32255,"high":5.32353,"low":5.32196,"close":5.32326,"volume":691.2000122070312},{"timestamp":1742382840000,"open":5.32321,"high":5.32324,"low":5.32235,"close":5.32278,"volume":934.2000122070312},{"timestamp":1742382900000,"open":5.32275,"high":5.32471,"low":5.32275,"close":5.32435,"volume":1123.199951171875},{"timestamp":1742382960000,"open":5.32437,"high":5.32437,"low":5.32383,"close":5.32394,"volume":766.7999877929688},{"timestamp":1742383020000,"open":5.32392,"high":5.32427,"low":5.32377,"close":5.32407,"volume":415.79998779296875},{"timestamp":1742383080000,"open":5.32409,"high":5.32503,"low":5.32376,"close":5.32382,"volume":691.2000122070312},{"timestamp":1742383140000,"open":5.32381,"high":5.32404,"low":5.32378,"close":5.32404,"volume":945},{"timestamp":1742383200000,"open":5.32405,"high":5.32504,"low":5.32325,"close":5.32384,"volume":637.2000122070312},{"timestamp":1742383260000,"open":5.32382,"high":5.32547,"low":5.32376,"close":5.32528,"volume":372.6000061035156},{"timestamp":1742383320000,"open":5.32529,"high":5.32532,"low":5.32518,"close":5.3252,"volume":199.8000030517578},{"timestamp":1742383380000,"open":5.32519,"high":5.32519,"low":5.32383,"close":5.32402,"volume":540},{"timestamp":1742383440000,"open":5.32403,"high":5.32436,"low":5.32393,"close":5.32408,"volume":270},{"timestamp":1742383500000,"open":5.32409,"high":5.3241,"low":5.32387,"close":5.3239,"volume":583.2000122070312},{"timestamp":1742383560000,"open":5.32388,"high":5.32509,"low":5.32306,"close":5.32507,"volume":550.7999877929688},{"timestamp":1742383620000,"open":5.32506,"high":5.3259,"low":5.32498,"close":5.3259,"volume":1112.4000244140625},{"timestamp":1742383680000,"open":5.32586,"high":5.32597,"low":5.3253,"close":5.32547,"volume":664.2000122070312},{"timestamp":1742383740000,"open":5.32548,"high":5.3255,"low":5.32531,"close":5.32539,"volume":604.7999877929688},{"timestamp":1742383800000,"open":5.32539,"high":5.32544,"low":5.3232,"close":5.32353,"volume":480.6000061035156},{"timestamp":1742383860000,"open":5.32351,"high":5.32385,"low":5.32331,"close":5.32331,"volume":313.20001220703125},{"timestamp":1742383920000,"open":5.32334,"high":5.32436,"low":5.32132,"close":5.32132,"volume":334.79998779296875},{"timestamp":1742383980000,"open":5.32128,"high":5.32161,"low":5.32088,"close":5.32114,"volume":572.4000244140625},{"timestamp":1742384040000,"open":5.32114,"high":5.32122,"low":5.32105,"close":5.32113,"volume":523.7999877929688},{"timestamp":1742384100000,"open":5.32111,"high":5.32128,"low":5.32035,"close":5.32036,"volume":324},{"timestamp":1742384160000,"open":5.32036,"high":5.32036,"low":5.32035,"close":5.32036,"volume":264.6000061035156},{"timestamp":1742384220000,"open":5.32036,"high":5.32041,"low":5.32035,"close":5.32039,"volume":172.8000030517578},{"timestamp":1742384280000,"open":5.32038,"high":5.32078,"low":5.31839,"close":5.31841,"volume":491.3999938964844},{"timestamp":1742384340000,"open":5.31843,"high":5.31929,"low":5.31838,"close":5.31915,"volume":145.8000030517578},{"timestamp":1742384400000,"open":5.31914,"high":5.32005,"low":5.31905,"close":5.31971,"volume":183.60000610351562},{"timestamp":1742384460000,"open":5.3197,"high":5.32001,"low":5.31956,"close":5.31956,"volume":199.8000030517578},{"timestamp":1742384520000,"open":5.31956,"high":5.31956,"low":5.31854,"close":5.31855,"volume":286.20001220703125},{"timestamp":1742384580000,"open":5.31856,"high":5.31861,"low":5.31854,"close":5.31857,"volume":194.39999389648438},{"timestamp":1742384640000,"open":5.31856,"high":5.31956,"low":5.31846,"close":5.31847,"volume":772.2000122070312},{"timestamp":1742384700000,"open":5.31847,"high":5.31877,"low":5.31843,"close":5.31852,"volume":361.79998779296875},{"timestamp":1742384760000,"open":5.3185,"high":5.31892,"low":5.3185,"close":5.31869,"volume":502.20001220703125},{"timestamp":1742384820000,"open":5.31869,"high":5.31914,"low":5.31845,"close":5.31901,"volume":496.79998779296875},{"timestamp":1742384880000,"open":5.31894,"high":5.31905,"low":5.31886,"close":5.31902,"volume":739.7999877929688},{"timestamp":1742384940000,"open":5.31904,"high":5.31919,"low":5.31763,"close":5.31778,"volume":664.2000122070312},{"timestamp":1742385000000,"open":5.31777,"high":5.3179,"low":5.31771,"close":5.3179,"volume":577.7999877929688},{"timestamp":1742385060000,"open":5.31825,"high":5.31923,"low":5.31825,"close":5.31884,"volume":669.5999755859375},{"timestamp":1742385120000,"open":5.31885,"high":5.31889,"low":5.31838,"close":5.31852,"volume":928.7999877929688},{"timestamp":1742385180000,"open":5.31846,"high":5.31862,"low":5.31837,"close":5.31853,"volume":1171.800048828125},{"timestamp":1742385240000,"open":5.31852,"high":5.31954,"low":5.31793,"close":5.31805,"volume":918},{"timestamp":1742385300000,"open":5.31804,"high":5.31819,"low":5.31707,"close":5.31714,"volume":642.5999755859375},{"timestamp":1742385360000,"open":5.31715,"high":5.32382,"low":5.31653,"close":5.32145,"volume":923.4000244140625},{"timestamp":1742385420000,"open":5.32141,"high":5.32192,"low":5.3174,"close":5.31784,"volume":1058.4000244140625},{"timestamp":1742385480000,"open":5.31783,"high":5.31852,"low":5.31672,"close":5.31824,"volume":999},{"timestamp":1742385540000,"open":5.31823,"high":5.31868,"low":5.31811,"close":5.31837,"volume":745.2000122070312},{"timestamp":1742385600000,"open":5.31838,"high":5.31861,"low":5.31685,"close":5.31697,"volume":610.2000122070312},{"timestamp":1742385660000,"open":5.31688,"high":5.31827,"low":5.31631,"close":5.31641,"volume":853.2000122070312},{"timestamp":1742385720000,"open":5.31637,"high":5.31637,"low":5.31512,"close":5.31519,"volume":513},{"timestamp":1742385780000,"open":5.31514,"high":5.31532,"low":5.31511,"close":5.31523,"volume":626.4000244140625},{"timestamp":1742385840000,"open":5.31526,"high":5.31526,"low":5.31445,"close":5.3146,"volume":372.6000061035156},{"timestamp":1742385900000,"open":5.31459,"high":5.31613,"low":5.31455,"close":5.31517,"volume":637.2000122070312},{"timestamp":1742385960000,"open":5.31517,"high":5.31611,"low":5.31515,"close":5.31603,"volume":378},{"timestamp":1742386020000,"open":5.31605,"high":5.31841,"low":5.31605,"close":5.3183,"volume":637.2000122070312},{"timestamp":1742386080000,"open":5.31828,"high":5.31961,"low":5.31828,"close":5.31883,"volume":226.8000030517578},{"timestamp":1742386140000,"open":5.31882,"high":5.32026,"low":5.31874,"close":5.31969,"volume":421.20001220703125},{"timestamp":1742386200000,"open":5.31968,"high":5.32104,"low":5.31968,"close":5.32037,"volume":480.6000061035156},{"timestamp":1742386260000,"open":5.32055,"high":5.32055,"low":5.31855,"close":5.31891,"volume":572.4000244140625},{"timestamp":1742386320000,"open":5.31887,"high":5.31896,"low":5.31802,"close":5.31807,"volume":264.6000061035156},{"timestamp":1742386380000,"open":5.31807,"high":5.31862,"low":5.3178,"close":5.31803,"volume":712.7999877929688},{"timestamp":1742386440000,"open":5.318,"high":5.31853,"low":5.31734,"close":5.31734,"volume":280.79998779296875},{"timestamp":1742386500000,"open":5.31725,"high":5.3174,"low":5.31679,"close":5.31704,"volume":685.7999877929688},{"timestamp":1742386560000,"open":5.31709,"high":5.31729,"low":5.31702,"close":5.31707,"volume":475.20001220703125},{"timestamp":1742386620000,"open":5.31708,"high":5.31843,"low":5.31707,"close":5.31841,"volume":237.60000610351562},{"timestamp":1742386680000,"open":5.31846,"high":5.32021,"low":5.31846,"close":5.32018,"volume":550.7999877929688},{"timestamp":1742386740000,"open":5.32021,"high":5.32029,"low":5.31966,"close":5.31973,"volume":415.79998779296875},{"timestamp":1742386800000,"open":5.31997,"high":5.32166,"low":5.31984,"close":5.32132,"volume":475.20001220703125},{"timestamp":1742386860000,"open":5.32138,"high":5.32176,"low":5.32135,"close":5.32143,"volume":302.3999938964844},{"timestamp":1742386920000,"open":5.32142,"high":5.32254,"low":5.3214,"close":5.32145,"volume":286.20001220703125},{"timestamp":1742386980000,"open":5.32151,"high":5.32174,"low":5.32134,"close":5.32135,"volume":286.20001220703125},{"timestamp":1742387040000,"open":5.32133,"high":5.32224,"low":5.32133,"close":5.32219,"volume":264.6000061035156},{"timestamp":1742387100000,"open":5.32218,"high":5.32268,"low":5.32209,"close":5.32246,"volume":275.3999938964844},{"timestamp":1742387160000,"open":5.32246,"high":5.32246,"low":5.31935,"close":5.31957,"volume":707.4000244140625},{"timestamp":1742387220000,"open":5.31951,"high":5.31957,"low":5.31835,"close":5.31844,"volume":642.5999755859375},{"timestamp":1742387280000,"open":5.31846,"high":5.31864,"low":5.31787,"close":5.31819,"volume":372.6000061035156},{"timestamp":1742387340000,"open":5.31819,"high":5.31858,"low":5.31726,"close":5.3176,"volume":378},{"timestamp":1742387400000,"open":5.3178,"high":5.3178,"low":5.31637,"close":5.31699,"volume":583.2000122070312},{"timestamp":1742387460000,"open":5.31705,"high":5.31769,"low":5.31696,"close":5.31726,"volume":286.20001220703125},{"timestamp":1742387520000,"open":5.31725,"high":5.31852,"low":5.3169,"close":5.31694,"volume":518.4000244140625},{"timestamp":1742387580000,"open":5.31689,"high":5.31728,"low":5.31678,"close":5.31716,"volume":367.20001220703125},{"timestamp":1742387640000,"open":5.31716,"high":5.31716,"low":5.31715,"close":5.31716,"volume":361.79998779296875},{"timestamp":1742387700000,"open":5.31716,"high":5.31723,"low":5.3167,"close":5.31697,"volume":340.20001220703125},{"timestamp":1742387760000,"open":5.31695,"high":5.31742,"low":5.31681,"close":5.31689,"volume":356.3999938964844},{"timestamp":1742387820000,"open":5.31689,"high":5.31777,"low":5.3168,"close":5.31742,"volume":480.6000061035156},{"timestamp":1742387880000,"open":5.31748,"high":5.31873,"low":5.31737,"close":5.31856,"volume":469.79998779296875},{"timestamp":1742387940000,"open":5.31856,"high":5.31891,"low":5.31802,"close":5.31822,"volume":410.3999938964844},{"timestamp":1742388000000,"open":5.31822,"high":5.32016,"low":5.31766,"close":5.31975,"volume":329.3999938964844},{"timestamp":1742388060000,"open":5.31975,"high":5.31975,"low":5.31883,"close":5.31883,"volume":210.60000610351562},{"timestamp":1742388120000,"open":5.31884,"high":5.31885,"low":5.31781,"close":5.31792,"volume":491.3999938964844},{"timestamp":1742388180000,"open":5.31792,"high":5.31818,"low":5.31764,"close":5.31771,"volume":518.4000244140625},{"timestamp":1742388240000,"open":5.3177,"high":5.3179,"low":5.31562,"close":5.31723,"volume":653.4000244140625},{"timestamp":1742388300000,"open":5.31723,"high":5.31936,"low":5.31661,"close":5.31878,"volume":691.2000122070312},{"timestamp":1742388360000,"open":5.31878,"high":5.31902,"low":5.31855,"close":5.31866,"volume":264.6000061035156},{"timestamp":1742388420000,"open":5.31874,"high":5.31874,"low":5.31833,"close":5.31845,"volume":837},{"timestamp":1742388480000,"open":5.31845,"high":5.31849,"low":5.31844,"close":5.31845,"volume":631.7999877929688},{"timestamp":1742388540000,"open":5.31845,"high":5.31845,"low":5.31618,"close":5.31631,"volume":518.4000244140625},{"timestamp":1742388600000,"open":5.31634,"high":5.31719,"low":5.31617,"close":5.31685,"volume":594},{"timestamp":1742388660000,"open":5.31685,"high":5.31738,"low":5.31679,"close":5.31738,"volume":199.8000030517578},{"timestamp":1742388720000,"open":5.31727,"high":5.31739,"low":5.31727,"close":5.31738,"volume":140.39999389648438},{"timestamp":1742388780000,"open":5.31738,"high":5.31764,"low":5.3162,"close":5.31624,"volume":264.6000061035156},{"timestamp":1742388840000,"open":5.31624,"high":5.31669,"low":5.31567,"close":5.31607,"volume":604.7999877929688},{"timestamp":1742388900000,"open":5.31608,"high":5.31755,"low":5.31605,"close":5.31732,"volume":496.79998779296875},{"timestamp":1742388960000,"open":5.31739,"high":5.31753,"low":5.3169,"close":5.31713,"volume":642.5999755859375},{"timestamp":1742389020000,"open":5.31713,"high":5.31756,"low":5.31681,"close":5.31744,"volume":550.7999877929688},{"timestamp":1742389080000,"open":5.31744,"high":5.31898,"low":5.31688,"close":5.31898,"volume":345.6000061035156},{"timestamp":1742389140000,"open":5.31898,"high":5.31988,"low":5.3188,"close":5.31898,"volume":432},{"timestamp":1742389200000,"open":5.31897,"high":5.31985,"low":5.31863,"close":5.31897,"volume":442.79998779296875},{"timestamp":1742389260000,"open":5.31897,"high":5.31977,"low":5.31897,"close":5.31907,"volume":540},{"timestamp":1742389320000,"open":5.31911,"high":5.31961,"low":5.31854,"close":5.3195,"volume":459},{"timestamp":1742389380000,"open":5.31949,"high":5.32069,"low":5.31901,"close":5.31901,"volume":442.79998779296875},{"timestamp":1742389440000,"open":5.31901,"high":5.31907,"low":5.31642,"close":5.31642,"volume":507.6000061035156},{"timestamp":1742389500000,"open":5.31642,"high":5.31652,"low":5.31591,"close":5.31595,"volume":442.79998779296875},{"timestamp":1742389560000,"open":5.31593,"high":5.3161,"low":5.31478,"close":5.3161,"volume":658.7999877929688},{"timestamp":1742389620000,"open":5.3161,"high":5.3162,"low":5.3155,"close":5.31563,"volume":302.3999938964844},{"timestamp":1742389680000,"open":5.31563,"high":5.31563,"low":5.31464,"close":5.31475,"volume":378},{"timestamp":1742389740000,"open":5.3148,"high":5.31598,"low":5.31461,"close":5.31589,"volume":486},{"timestamp":1742389800000,"open":5.31587,"high":5.31599,"low":5.31471,"close":5.31579,"volume":653.4000244140625},{"timestamp":1742389860000,"open":5.31569,"high":5.31581,"low":5.31478,"close":5.31528,"volume":626.4000244140625},{"timestamp":1742389920000,"open":5.31528,"high":5.31535,"low":5.31528,"close":5.31528,"volume":172.8000030517578},{"timestamp":1742389980000,"open":5.31528,"high":5.31528,"low":5.31442,"close":5.31449,"volume":162},{"timestamp":1742390040000,"open":5.31449,"high":5.31449,"low":5.31449,"close":5.31449,"volume":64.80000305175781},{"timestamp":1742390100000,"open":5.31438,"high":5.31518,"low":5.31438,"close":5.31507,"volume":297},{"timestamp":1742390160000,"open":5.31507,"high":5.31653,"low":5.31499,"close":5.31598,"volume":513},{"timestamp":1742390220000,"open":5.31598,"high":5.31662,"low":5.31533,"close":5.31619,"volume":523.7999877929688},{"timestamp":1742390280000,"open":5.31627,"high":5.31628,"low":5.31611,"close":5.31617,"volume":135},{"timestamp":1742390340000,"open":5.3162,"high":5.31846,"low":5.3162,"close":5.31826,"volume":237.60000610351562},{"timestamp":1742390400000,"open":5.31826,"high":5.31826,"low":5.31711,"close":5.31743,"volume":421.20001220703125},{"timestamp":1742390460000,"open":5.31767,"high":5.3187,"low":5.31744,"close":5.31816,"volume":615.5999755859375},{"timestamp":1742390520000,"open":5.3182,"high":5.32015,"low":5.31803,"close":5.31943,"volume":361.79998779296875},{"timestamp":1742390580000,"open":5.31948,"high":5.31977,"low":5.31866,"close":5.31893,"volume":648},{"timestamp":1742390640000,"open":5.31888,"high":5.32042,"low":5.31797,"close":5.31798,"volume":669.5999755859375},{"timestamp":1742390700000,"open":5.31805,"high":5.31966,"low":5.31775,"close":5.31966,"volume":653.4000244140625},{"timestamp":1742390760000,"open":5.31966,"high":5.32178,"low":5.31945,"close":5.32115,"volume":907.2000122070312},{"timestamp":1742390820000,"open":5.32116,"high":5.32328,"low":5.32114,"close":5.32255,"volume":675},{"timestamp":1742390880000,"open":5.32256,"high":5.32256,"low":5.32237,"close":5.32243,"volume":270},{"timestamp":1742390940000,"open":5.32245,"high":5.32358,"low":5.32227,"close":5.3234,"volume":502.20001220703125},{"timestamp":1742391000000,"open":5.32341,"high":5.32501,"low":5.32251,"close":5.32308,"volume":945},{"timestamp":1742391060000,"open":5.32301,"high":5.32341,"low":5.32268,"close":5.32338,"volume":545.4000244140625},{"timestamp":1742391120000,"open":5.32337,"high":5.32449,"low":5.32299,"close":5.32449,"volume":804.5999755859375},{"timestamp":1742391180000,"open":5.32452,"high":5.32466,"low":5.32342,"close":5.32343,"volume":788.4000244140625},{"timestamp":1742391240000,"open":5.32344,"high":5.32371,"low":5.32276,"close":5.3234,"volume":810},{"timestamp":1742391300000,"open":5.32343,"high":5.32436,"low":5.32339,"close":5.32356,"volume":745.2000122070312},{"timestamp":1742391360000,"open":5.32353,"high":5.32363,"low":5.32303,"close":5.32304,"volume":772.2000122070312},{"timestamp":1742391420000,"open":5.32305,"high":5.32334,"low":5.32271,"close":5.32313,"volume":621},{"timestamp":1742391480000,"open":5.32313,"high":5.32531,"low":5.32313,"close":5.3251,"volume":696.5999755859375},{"timestamp":1742391540000,"open":5.325,"high":5.32569,"low":5.32471,"close":5.32557,"volume":793.7999877929688},{"timestamp":1742391600000,"open":5.32556,"high":5.32575,"low":5.32403,"close":5.32424,"volume":680.4000244140625},{"timestamp":1742391660000,"open":5.32422,"high":5.32431,"low":5.32314,"close":5.32317,"volume":545.4000244140625},{"timestamp":1742391720000,"open":5.32313,"high":5.32315,"low":5.32135,"close":5.32137,"volume":691.2000122070312},{"timestamp":1742391780000,"open":5.32139,"high":5.32826,"low":5.32132,"close":5.32724,"volume":783},{"timestamp":1742391840000,"open":5.32729,"high":5.3275,"low":5.32613,"close":5.32621,"volume":1058.4000244140625},{"timestamp":1742391900000,"open":5.3262,"high":5.32857,"low":5.32617,"close":5.32857,"volume":723.5999755859375},{"timestamp":1742391960000,"open":5.32872,"high":5.32934,"low":5.32766,"close":5.32895,"volume":972},{"timestamp":1742392020000,"open":5.32894,"high":5.32944,"low":5.32871,"close":5.32944,"volume":891},{"timestamp":1742392080000,"open":5.32948,"high":5.33087,"low":5.32914,"close":5.32996,"volume":1015.2000122070312},{"timestamp":1742392140000,"open":5.32998,"high":5.3309,"low":5.32965,"close":5.33062,"volume":826.2000122070312},{"timestamp":1742392200000,"open":5.3306,"high":5.33181,"low":5.3306,"close":5.33181,"volume":723.5999755859375},{"timestamp":1742392260000,"open":5.33178,"high":5.33212,"low":5.33107,"close":5.33119,"volume":658.7999877929688},{"timestamp":1742392320000,"open":5.33117,"high":5.33117,"low":5.33074,"close":5.33087,"volume":588.5999755859375},{"timestamp":1742392380000,"open":5.33086,"high":5.33087,"low":5.32969,"close":5.32969,"volume":826.2000122070312},{"timestamp":1742392440000,"open":5.32969,"high":5.33168,"low":5.32968,"close":5.33105,"volume":826.2000122070312},{"timestamp":1742392500000,"open":5.33104,"high":5.33172,"low":5.33058,"close":5.33155,"volume":858.5999755859375},{"timestamp":1742392560000,"open":5.33157,"high":5.33214,"low":5.33152,"close":5.33163,"volume":313.20001220703125},{"timestamp":1742392620000,"open":5.33158,"high":5.33185,"low":5.32983,"close":5.3305,"volume":572.4000244140625},{"timestamp":1742392680000,"open":5.33049,"high":5.3305,"low":5.32743,"close":5.32767,"volume":1047.5999755859375},{"timestamp":1742392740000,"open":5.32767,"high":5.32839,"low":5.3271,"close":5.3276,"volume":1144.800048828125},{"timestamp":1742392800000,"open":5.32758,"high":5.32758,"low":5.32542,"close":5.32611,"volume":669.5999755859375},{"timestamp":1742392860000,"open":5.32611,"high":5.32718,"low":5.32569,"close":5.32718,"volume":631.7999877929688},{"timestamp":1742392920000,"open":5.32718,"high":5.32738,"low":5.32696,"close":5.32735,"volume":556.2000122070312},{"timestamp":1742392980000,"open":5.32735,"high":5.32751,"low":5.32696,"close":5.32751,"volume":340.20001220703125},{"timestamp":1742393040000,"open":5.3275,"high":5.32751,"low":5.32591,"close":5.32652,"volume":437.3999938964844},{"timestamp":1742393100000,"open":5.32686,"high":5.32816,"low":5.32686,"close":5.32707,"volume":329.3999938964844},{"timestamp":1742393160000,"open":5.32709,"high":5.32942,"low":5.32707,"close":5.32938,"volume":842.4000244140625},{"timestamp":1742393220000,"open":5.32939,"high":5.32953,"low":5.32834,"close":5.32853,"volume":891},{"timestamp":1742393280000,"open":5.32852,"high":5.32948,"low":5.32851,"close":5.3291,"volume":540},{"timestamp":1742393340000,"open":5.32924,"high":5.33062,"low":5.32924,"close":5.32945,"volume":394.20001220703125},{"timestamp":1742393400000,"open":5.32945,"high":5.3306,"low":5.32881,"close":5.32909,"volume":718.2000122070312},{"timestamp":1742393460000,"open":5.32892,"high":5.32892,"low":5.32822,"close":5.32836,"volume":464.3999938964844},{"timestamp":1742393520000,"open":5.3295,"high":5.33045,"low":5.32913,"close":5.33041,"volume":307.79998779296875},{"timestamp":1742393580000,"open":5.33039,"high":5.33178,"low":5.33032,"close":5.33139,"volume":588.5999755859375},{"timestamp":1742393640000,"open":5.33114,"high":5.33231,"low":5.3308,"close":5.3319,"volume":669.5999755859375},{"timestamp":1742393700000,"open":5.33258,"high":5.334,"low":5.33185,"close":5.33394,"volume":631.7999877929688},{"timestamp":1742393760000,"open":5.33395,"high":5.33513,"low":5.3329,"close":5.33444,"volume":901.7999877929688},{"timestamp":1742393820000,"open":5.33444,"high":5.33724,"low":5.33444,"close":5.33701,"volume":804.5999755859375},{"timestamp":1742393880000,"open":5.33705,"high":5.33894,"low":5.33672,"close":5.33844,"volume":880.2000122070312},{"timestamp":1742393940000,"open":5.33844,"high":5.33844,"low":5.33588,"close":5.33601,"volume":502.20001220703125},{"timestamp":1742394000000,"open":5.33601,"high":5.33603,"low":5.33464,"close":5.33524,"volume":572.4000244140625},{"timestamp":1742394060000,"open":5.33524,"high":5.33705,"low":5.33307,"close":5.33362,"volume":912.5999755859375},{"timestamp":1742394120000,"open":5.33359,"high":5.33488,"low":5.33335,"close":5.33335,"volume":826.2000122070312},{"timestamp":1742394180000,"open":5.33328,"high":5.33477,"low":5.33328,"close":5.3336,"volume":653.4000244140625},{"timestamp":1742394240000,"open":5.33351,"high":5.33363,"low":5.33118,"close":5.33122,"volume":874.7999877929688},{"timestamp":1742394300000,"open":5.33124,"high":5.33136,"low":5.33033,"close":5.33056,"volume":615.5999755859375},{"timestamp":1742394360000,"open":5.3306,"high":5.33135,"low":5.33043,"close":5.33044,"volume":324},{"timestamp":1742394420000,"open":5.33044,"high":5.33332,"low":5.33043,"close":5.33288,"volume":707.4000244140625},{"timestamp":1742394480000,"open":5.33288,"high":5.33392,"low":5.33286,"close":5.3337,"volume":766.7999877929688},{"timestamp":1742394540000,"open":5.33366,"high":5.33561,"low":5.3336,"close":5.33561,"volume":750.5999755859375},{"timestamp":1742394600000,"open":5.3356,"high":5.33621,"low":5.33507,"close":5.3361,"volume":1053},{"timestamp":1742394660000,"open":5.33607,"high":5.3367,"low":5.33524,"close":5.33528,"volume":675},{"timestamp":1742394720000,"open":5.33528,"high":5.33571,"low":5.33524,"close":5.33551,"volume":210.60000610351562},{"timestamp":1742394780000,"open":5.33551,"high":5.3359,"low":5.3355,"close":5.33577,"volume":475.20001220703125},{"timestamp":1742394840000,"open":5.33577,"high":5.33631,"low":5.33523,"close":5.33545,"volume":334.79998779296875},{"timestamp":1742394900000,"open":5.33544,"high":5.33591,"low":5.33444,"close":5.33463,"volume":469.79998779296875},{"timestamp":1742394960000,"open":5.33462,"high":5.33462,"low":5.33311,"close":5.33312,"volume":739.7999877929688},{"timestamp":1742395020000,"open":5.33311,"high":5.33326,"low":5.33218,"close":5.33218,"volume":567},{"timestamp":1742395080000,"open":5.33218,"high":5.33281,"low":5.33139,"close":5.33202,"volume":820.7999877929688},{"timestamp":1742395140000,"open":5.33204,"high":5.33258,"low":5.33044,"close":5.33098,"volume":577.7999877929688},{"timestamp":1742395200000,"open":5.331,"high":5.33138,"low":5.33044,"close":5.3305,"volume":459},{"timestamp":1742395260000,"open":5.33058,"high":5.33131,"low":5.33043,"close":5.33066,"volume":486},{"timestamp":1742395320000,"open":5.3306,"high":5.33113,"low":5.32949,"close":5.32982,"volume":631.7999877929688},{"timestamp":1742395380000,"open":5.32982,"high":5.33049,"low":5.32912,"close":5.33044,"volume":448.20001220703125},{"timestamp":1742395440000,"open":5.33045,"high":5.33277,"low":5.33043,"close":5.33273,"volume":804.5999755859375},{"timestamp":1742395500000,"open":5.3327,"high":5.33361,"low":5.33242,"close":5.33327,"volume":540},{"timestamp":1742395560000,"open":5.33324,"high":5.33325,"low":5.33158,"close":5.33196,"volume":572.4000244140625},{"timestamp":1742395620000,"open":5.33192,"high":5.33243,"low":5.3309,"close":5.33243,"volume":685.7999877929688},{"timestamp":1742395680000,"open":5.33243,"high":5.33347,"low":5.33241,"close":5.33341,"volume":826.2000122070312},{"timestamp":1742395740000,"open":5.3334,"high":5.33405,"low":5.33318,"close":5.33364,"volume":156.60000610351562},{"timestamp":1742395800000,"open":5.33402,"high":5.33402,"low":5.33286,"close":5.33303,"volume":567},{"timestamp":1742395860000,"open":5.33299,"high":5.33315,"low":5.33284,"close":5.3329,"volume":842.4000244140625},{"timestamp":1742395920000,"open":5.33287,"high":5.33421,"low":5.33287,"close":5.33364,"volume":901.7999877929688},{"timestamp":1742395980000,"open":5.33367,"high":5.33405,"low":5.33215,"close":5.33224,"volume":718.2000122070312},{"timestamp":1742396040000,"open":5.33216,"high":5.33391,"low":5.33151,"close":5.33382,"volume":820.7999877929688},{"timestamp":1742396100000,"open":5.33382,"high":5.33444,"low":5.33324,"close":5.33417,"volume":642.5999755859375},{"timestamp":1742396160000,"open":5.33417,"high":5.33452,"low":5.33333,"close":5.33363,"volume":702},{"timestamp":1742396220000,"open":5.33362,"high":5.33485,"low":5.33343,"close":5.33483,"volume":837},{"timestamp":1742396280000,"open":5.33485,"high":5.33523,"low":5.33404,"close":5.33479,"volume":804.5999755859375},{"timestamp":1742396340000,"open":5.33477,"high":5.33526,"low":5.33439,"close":5.33454,"volume":734.4000244140625},{"timestamp":1742396400000,"open":5.33442,"high":5.33481,"low":5.33368,"close":5.33443,"volume":556.2000122070312},{"timestamp":1742396460000,"open":5.33446,"high":5.33461,"low":5.33327,"close":5.33355,"volume":426.6000061035156},{"timestamp":1742396520000,"open":5.33352,"high":5.33352,"low":5.33196,"close":5.33302,"volume":572.4000244140625},{"timestamp":1742396580000,"open":5.333,"high":5.33345,"low":5.33271,"close":5.33345,"volume":318.6000061035156},{"timestamp":1742396640000,"open":5.33345,"high":5.33365,"low":5.33252,"close":5.33275,"volume":388.79998779296875},{"timestamp":1742396700000,"open":5.33292,"high":5.33319,"low":5.33257,"close":5.33292,"volume":480.6000061035156},{"timestamp":1742396760000,"open":5.33292,"high":5.333,"low":5.33104,"close":5.33105,"volume":534.5999755859375},{"timestamp":1742396820000,"open":5.33107,"high":5.33107,"low":5.32972,"close":5.32978,"volume":345.6000061035156},{"timestamp":1742396880000,"open":5.3298,"high":5.33004,"low":5.3293,"close":5.32954,"volume":621},{"timestamp":1742396940000,"open":5.32952,"high":5.32955,"low":5.32809,"close":5.32909,"volume":567},{"timestamp":1742397000000,"open":5.32907,"high":5.33085,"low":5.32868,"close":5.33081,"volume":734.4000244140625},{"timestamp":1742397060000,"open":5.33081,"high":5.33082,"low":5.32936,"close":5.32989,"volume":653.4000244140625},{"timestamp":1742397120000,"open":5.3299,"high":5.33193,"low":5.32988,"close":5.33193,"volume":545.4000244140625},{"timestamp":1742397180000,"open":5.33193,"high":5.33209,"low":5.3319,"close":5.33202,"volume":496.79998779296875},{"timestamp":1742397240000,"open":5.33199,"high":5.33442,"low":5.33199,"close":5.33374,"volume":847.7999877929688},{"timestamp":1742397300000,"open":5.33374,"high":5.33432,"low":5.33372,"close":5.33408,"volume":307.79998779296875},{"timestamp":1742397360000,"open":5.3341,"high":5.33446,"low":5.33389,"close":5.33431,"volume":523.7999877929688},{"timestamp":1742397420000,"open":5.33431,"high":5.33526,"low":5.33403,"close":5.33498,"volume":540},{"timestamp":1742397480000,"open":5.33556,"high":5.34018,"low":5.33556,"close":5.34001,"volume":1058.4000244140625},{"timestamp":1742397540000,"open":5.34001,"high":5.3421,"low":5.33952,"close":5.33963,"volume":658.7999877929688},{"timestamp":1742397600000,"open":5.33964,"high":5.34001,"low":5.33838,"close":5.33977,"volume":810},{"timestamp":1742397660000,"open":5.33976,"high":5.33993,"low":5.33891,"close":5.33911,"volume":783},{"timestamp":1742397720000,"open":5.33908,"high":5.33936,"low":5.339,"close":5.33919,"volume":513},{"timestamp":1742397780000,"open":5.3392,"high":5.33992,"low":5.33893,"close":5.33909,"volume":766.7999877929688},{"timestamp":1742397840000,"open":5.33905,"high":5.33911,"low":5.33756,"close":5.3378,"volume":777.5999755859375},{"timestamp":1742397900000,"open":5.33775,"high":5.3378,"low":5.33614,"close":5.33715,"volume":351},{"timestamp":1742397960000,"open":5.3371,"high":5.33773,"low":5.33609,"close":5.33637,"volume":712.7999877929688},{"timestamp":1742398020000,"open":5.33635,"high":5.33734,"low":5.33625,"close":5.33688,"volume":594},{"timestamp":1742398080000,"open":5.33687,"high":5.3371,"low":5.33516,"close":5.3365,"volume":804.5999755859375},{"timestamp":1742398140000,"open":5.3365,"high":5.33689,"low":5.33639,"close":5.33671,"volume":810},{"timestamp":1742398200000,"open":5.3367,"high":5.33763,"low":5.33642,"close":5.33729,"volume":766.7999877929688},{"timestamp":1742398260000,"open":5.3373,"high":5.33755,"low":5.3363,"close":5.33755,"volume":631.7999877929688},{"timestamp":1742398320000,"open":5.33756,"high":5.33843,"low":5.33741,"close":5.33787,"volume":561.5999755859375},{"timestamp":1742398380000,"open":5.33783,"high":5.33903,"low":5.33713,"close":5.33751,"volume":750.5999755859375},{"timestamp":1742398440000,"open":5.3375,"high":5.34157,"low":5.33734,"close":5.34118,"volume":864},{"timestamp":1742398500000,"open":5.34117,"high":5.34117,"low":5.34013,"close":5.34015,"volume":745.2000122070312},{"timestamp":1742398560000,"open":5.34016,"high":5.34147,"low":5.34012,"close":5.34147,"volume":561.5999755859375},{"timestamp":1742398620000,"open":5.34147,"high":5.34283,"low":5.34104,"close":5.34273,"volume":437.3999938964844},{"timestamp":1742398680000,"open":5.34278,"high":5.34353,"low":5.34258,"close":5.3428,"volume":702},{"timestamp":1742398740000,"open":5.3428,"high":5.34766,"low":5.34225,"close":5.34743,"volume":918},{"timestamp":1742398800000,"open":5.34742,"high":5.34986,"low":5.34582,"close":5.34976,"volume":928.7999877929688},{"timestamp":1742398860000,"open":5.34978,"high":5.35054,"low":5.34836,"close":5.35018,"volume":885.5999755859375},{"timestamp":1742398920000,"open":5.35022,"high":5.35053,"low":5.34804,"close":5.34804,"volume":945},{"timestamp":1742398980000,"open":5.34804,"high":5.34804,"low":5.34569,"close":5.34569,"volume":302.3999938964844},{"timestamp":1742399040000,"open":5.34567,"high":5.34676,"low":5.34567,"close":5.34567,"volume":259.20001220703125},{"timestamp":1742399100000,"open":5.34567,"high":5.34701,"low":5.34462,"close":5.34685,"volume":588.5999755859375},{"timestamp":1742399160000,"open":5.34696,"high":5.34725,"low":5.34647,"close":5.34647,"volume":820.7999877929688},{"timestamp":1742399220000,"open":5.34647,"high":5.34678,"low":5.34568,"close":5.34675,"volume":599.4000244140625},{"timestamp":1742399280000,"open":5.34675,"high":5.34675,"low":5.34571,"close":5.34616,"volume":691.2000122070312},{"timestamp":1742399340000,"open":5.34623,"high":5.3485,"low":5.34623,"close":5.34849,"volume":885.5999755859375},{"timestamp":1742399400000,"open":5.34848,"high":5.3489,"low":5.34753,"close":5.3489,"volume":588.5999755859375},{"timestamp":1742399460000,"open":5.3489,"high":5.34943,"low":5.34889,"close":5.34892,"volume":318.6000061035156},{"timestamp":1742399520000,"open":5.34891,"high":5.35134,"low":5.3489,"close":5.35134,"volume":507.6000061035156},{"timestamp":1742399580000,"open":5.35135,"high":5.35135,"low":5.34832,"close":5.3484,"volume":723.5999755859375},{"timestamp":1742399640000,"open":5.34839,"high":5.34946,"low":5.34803,"close":5.34917,"volume":621},{"timestamp":1742399700000,"open":5.34917,"high":5.34943,"low":5.34877,"close":5.34891,"volume":459},{"timestamp":1742399760000,"open":5.34892,"high":5.34892,"low":5.3481,"close":5.3481,"volume":734.4000244140625},{"timestamp":1742399820000,"open":5.34812,"high":5.34861,"low":5.34777,"close":5.34798,"volume":399.6000061035156},{"timestamp":1742399880000,"open":5.34799,"high":5.35132,"low":5.34799,"close":5.35057,"volume":766.7999877929688},{"timestamp":1742399940000,"open":5.35055,"high":5.35057,"low":5.35023,"close":5.35028,"volume":896.4000244140625},{"timestamp":1742400000000,"open":5.35028,"high":5.35041,"low":5.34878,"close":5.34909,"volume":496.79998779296875},{"timestamp":1742400060000,"open":5.34909,"high":5.34941,"low":5.3489,"close":5.34941,"volume":253.8000030517578},{"timestamp":1742400120000,"open":5.34947,"high":5.35069,"low":5.34941,"close":5.35047,"volume":534.5999755859375},{"timestamp":1742400180000,"open":5.35046,"high":5.35165,"low":5.35045,"close":5.35119,"volume":367.20001220703125},{"timestamp":1742400240000,"open":5.3512,"high":5.35234,"low":5.3508,"close":5.35157,"volume":523.7999877929688},{"timestamp":1742400300000,"open":5.35157,"high":5.35195,"low":5.35151,"close":5.35189,"volume":707.4000244140625},{"timestamp":1742400360000,"open":5.35189,"high":5.35269,"low":5.35166,"close":5.35261,"volume":804.5999755859375},{"timestamp":1742400420000,"open":5.35262,"high":5.35266,"low":5.35114,"close":5.35165,"volume":631.7999877929688},{"timestamp":1742400480000,"open":5.35165,"high":5.35178,"low":5.35073,"close":5.35154,"volume":561.5999755859375},{"timestamp":1742400540000,"open":5.35143,"high":5.35176,"low":5.35105,"close":5.35136,"volume":442.79998779296875},{"timestamp":1742400600000,"open":5.35151,"high":5.35499,"low":5.35136,"close":5.35498,"volume":864},{"timestamp":1742400660000,"open":5.35498,"high":5.35511,"low":5.35375,"close":5.35404,"volume":793.7999877929688},{"timestamp":1742400720000,"open":5.35405,"high":5.35405,"low":5.35326,"close":5.35362,"volume":793.7999877929688},{"timestamp":1742400780000,"open":5.35363,"high":5.35401,"low":5.3536,"close":5.3538,"volume":658.7999877929688},{"timestamp":1742400840000,"open":5.35381,"high":5.35469,"low":5.35255,"close":5.35459,"volume":820.7999877929688},{"timestamp":1742400900000,"open":5.35459,"high":5.35607,"low":5.35402,"close":5.35594,"volume":680.4000244140625},{"timestamp":1742400960000,"open":5.35594,"high":5.35621,"low":5.3543,"close":5.35547,"volume":939.5999755859375},{"timestamp":1742401020000,"open":5.35547,"high":5.35608,"low":5.35537,"close":5.35538,"volume":810},{"timestamp":1742401080000,"open":5.35538,"high":5.35546,"low":5.35408,"close":5.35408,"volume":334.79998779296875},{"timestamp":1742401140000,"open":5.35406,"high":5.35435,"low":5.35406,"close":5.35406,"volume":318.6000061035156},{"timestamp":1742401200000,"open":5.35407,"high":5.35443,"low":5.3538,"close":5.35383,"volume":221.39999389648438},{"timestamp":1742401260000,"open":5.35384,"high":5.35431,"low":5.35383,"close":5.35404,"volume":189},{"timestamp":1742401320000,"open":5.35405,"high":5.35405,"low":5.35189,"close":5.35189,"volume":243},{"timestamp":1742401380000,"open":5.35243,"high":5.35252,"low":5.35157,"close":5.35175,"volume":372.6000061035156},{"timestamp":1742401440000,"open":5.35175,"high":5.35175,"low":5.34834,"close":5.34834,"volume":761.4000244140625},{"timestamp":1742401500000,"open":5.34834,"high":5.34891,"low":5.34723,"close":5.3473,"volume":799.2000122070312},{"timestamp":1742401560000,"open":5.3472,"high":5.34794,"low":5.34666,"close":5.34697,"volume":783},{"timestamp":1742401620000,"open":5.34701,"high":5.3478,"low":5.3467,"close":5.34741,"volume":745.2000122070312},{"timestamp":1742401680000,"open":5.3473,"high":5.34831,"low":5.34681,"close":5.34783,"volume":831.5999755859375},{"timestamp":1742401740000,"open":5.34805,"high":5.3482,"low":5.34665,"close":5.34671,"volume":550.7999877929688},{"timestamp":1742401800000,"open":5.3467,"high":5.34716,"low":5.34554,"close":5.34582,"volume":588.5999755859375},{"timestamp":1742401860000,"open":5.34585,"high":5.34626,"low":5.34496,"close":5.34502,"volume":842.4000244140625},{"timestamp":1742401920000,"open":5.34503,"high":5.34604,"low":5.34444,"close":5.3451,"volume":761.4000244140625},{"timestamp":1742401980000,"open":5.34511,"high":5.34825,"low":5.34511,"close":5.34564,"volume":729},{"timestamp":1742402040000,"open":5.34535,"high":5.34554,"low":5.34474,"close":5.34554,"volume":626.4000244140625},{"timestamp":1742402100000,"open":5.34554,"high":5.34828,"low":5.34554,"close":5.34745,"volume":864},{"timestamp":1742402160000,"open":5.34745,"high":5.34874,"low":5.3474,"close":5.34874,"volume":394.20001220703125},{"timestamp":1742402220000,"open":5.34863,"high":5.34874,"low":5.34821,"close":5.34874,"volume":572.4000244140625},{"timestamp":1742402280000,"open":5.34867,"high":5.34901,"low":5.34867,"close":5.34901,"volume":59.400001525878906},{"timestamp":1742402340000,"open":5.34872,"high":5.34872,"low":5.34805,"close":5.34834,"volume":507.6000061035156},{"timestamp":1742402400000,"open":5.34835,"high":5.34869,"low":5.34742,"close":5.34742,"volume":696.5999755859375},{"timestamp":1742402460000,"open":5.34738,"high":5.34764,"low":5.34643,"close":5.34664,"volume":642.5999755859375},{"timestamp":1742402520000,"open":5.34665,"high":5.34665,"low":5.34596,"close":5.34616,"volume":502.20001220703125},{"timestamp":1742402580000,"open":5.34615,"high":5.34617,"low":5.34528,"close":5.34536,"volume":307.79998779296875},{"timestamp":1742402640000,"open":5.34533,"high":5.34645,"low":5.34448,"close":5.34614,"volume":561.5999755859375},{"timestamp":1742402700000,"open":5.34613,"high":5.34631,"low":5.34544,"close":5.34546,"volume":745.2000122070312},{"timestamp":1742402760000,"open":5.34531,"high":5.34608,"low":5.34525,"close":5.34539,"volume":448.20001220703125},{"timestamp":1742402820000,"open":5.34545,"high":5.34592,"low":5.34529,"close":5.34533,"volume":772.2000122070312},{"timestamp":1742402880000,"open":5.34532,"high":5.3455,"low":5.34485,"close":5.34533,"volume":658.7999877929688},{"timestamp":1742402940000,"open":5.34535,"high":5.34601,"low":5.34519,"close":5.34577,"volume":756},{"timestamp":1742403000000,"open":5.34577,"high":5.34736,"low":5.3457,"close":5.34714,"volume":1026},{"timestamp":1742403060000,"open":5.34718,"high":5.34718,"low":5.34572,"close":5.34572,"volume":712.7999877929688},{"timestamp":1742403120000,"open":5.34565,"high":5.34598,"low":5.34555,"close":5.34568,"volume":853.2000122070312},{"timestamp":1742403180000,"open":5.34567,"high":5.34651,"low":5.34567,"close":5.34613,"volume":723.5999755859375},{"timestamp":1742403240000,"open":5.34612,"high":5.34652,"low":5.34597,"close":5.34612,"volume":588.5999755859375},{"timestamp":1742403300000,"open":5.34611,"high":5.34611,"low":5.34531,"close":5.34539,"volume":658.7999877929688},{"timestamp":1742403360000,"open":5.34538,"high":5.34542,"low":5.34423,"close":5.34448,"volume":707.4000244140625},{"timestamp":1742403420000,"open":5.34436,"high":5.34535,"low":5.34387,"close":5.34475,"volume":880.2000122070312},{"timestamp":1742403480000,"open":5.34444,"high":5.34514,"low":5.34444,"close":5.34465,"volume":756},{"timestamp":1742403540000,"open":5.34465,"high":5.34561,"low":5.34461,"close":5.34536,"volume":901.7999877929688},{"timestamp":1742403600000,"open":5.34536,"high":5.34536,"low":5.34448,"close":5.34453,"volume":653.4000244140625},{"timestamp":1742403660000,"open":5.34452,"high":5.34619,"low":5.3445,"close":5.34586,"volume":907.2000122070312},{"timestamp":1742403720000,"open":5.34585,"high":5.34639,"low":5.34565,"close":5.34639,"volume":702},{"timestamp":1742403780000,"open":5.34638,"high":5.34645,"low":5.34575,"close":5.34645,"volume":237.60000610351562},{"timestamp":1742403840000,"open":5.34643,"high":5.34673,"low":5.34387,"close":5.34403,"volume":405},{"timestamp":1742403900000,"open":5.34411,"high":5.34444,"low":5.34386,"close":5.34437,"volume":502.20001220703125},{"timestamp":1742403960000,"open":5.34437,"high":5.34553,"low":5.34437,"close":5.34525,"volume":621},{"timestamp":1742404020000,"open":5.34524,"high":5.34645,"low":5.34513,"close":5.34549,"volume":831.5999755859375},{"timestamp":1742404080000,"open":5.3455,"high":5.34765,"low":5.3455,"close":5.34739,"volume":788.4000244140625},{"timestamp":1742404140000,"open":5.34741,"high":5.34926,"low":5.34741,"close":5.34856,"volume":723.5999755859375},{"timestamp":1742404200000,"open":5.34857,"high":5.34868,"low":5.34761,"close":5.34769,"volume":761.4000244140625},{"timestamp":1742404260000,"open":5.3477,"high":5.34872,"low":5.3476,"close":5.34862,"volume":896.4000244140625},{"timestamp":1742404320000,"open":5.34863,"high":5.34869,"low":5.34838,"close":5.34844,"volume":680.4000244140625},{"timestamp":1742404380000,"open":5.34846,"high":5.34963,"low":5.34835,"close":5.34961,"volume":637.2000122070312},{"timestamp":1742404440000,"open":5.3496,"high":5.3498,"low":5.34855,"close":5.34862,"volume":723.5999755859375},{"timestamp":1742404500000,"open":5.34864,"high":5.34866,"low":5.34755,"close":5.34759,"volume":918},{"timestamp":1742404560000,"open":5.3476,"high":5.34769,"low":5.34734,"close":5.34747,"volume":1090.800048828125},{"timestamp":1742404620000,"open":5.34746,"high":5.34912,"low":5.34745,"close":5.34774,"volume":864},{"timestamp":1742404680000,"open":5.34773,"high":5.34887,"low":5.34742,"close":5.34882,"volume":820.7999877929688},{"timestamp":1742404740000,"open":5.34877,"high":5.34932,"low":5.34872,"close":5.34899,"volume":696.5999755859375},{"timestamp":1742404800000,"open":5.34899,"high":5.3499,"low":5.34899,"close":5.3498,"volume":648},{"timestamp":1742404860000,"open":5.34979,"high":5.34984,"low":5.34958,"close":5.34981,"volume":621},{"timestamp":1742404920000,"open":5.34981,"high":5.34981,"low":5.34965,"close":5.34968,"volume":669.5999755859375},{"timestamp":1742404980000,"open":5.34969,"high":5.35202,"low":5.34964,"close":5.352,"volume":972},{"timestamp":1742405040000,"open":5.35199,"high":5.35203,"low":5.35062,"close":5.35067,"volume":291.6000061035156},{"timestamp":1742405100000,"open":5.35066,"high":5.35087,"low":5.35059,"close":5.35076,"volume":718.2000122070312},{"timestamp":1742405160000,"open":5.35075,"high":5.35196,"low":5.35075,"close":5.35096,"volume":793.7999877929688},{"timestamp":1742405220000,"open":5.351,"high":5.35101,"low":5.35083,"close":5.35086,"volume":410.3999938964844},{"timestamp":1742405280000,"open":5.35085,"high":5.35103,"low":5.35076,"close":5.35103,"volume":329.3999938964844},{"timestamp":1742405340000,"open":5.35103,"high":5.35265,"low":5.3509,"close":5.35219,"volume":669.5999755859375},{"timestamp":1742405400000,"open":5.35219,"high":5.35244,"low":5.35196,"close":5.3521,"volume":480.6000061035156},{"timestamp":1742405460000,"open":5.35212,"high":5.35222,"low":5.35199,"close":5.35211,"volume":345.6000061035156},{"timestamp":1742405520000,"open":5.35212,"high":5.35212,"low":5.34995,"close":5.34998,"volume":739.7999877929688},{"timestamp":1742405580000,"open":5.34997,"high":5.35091,"low":5.34972,"close":5.35091,"volume":707.4000244140625},{"timestamp":1742405640000,"open":5.35093,"high":5.35096,"low":5.34986,"close":5.34991,"volume":939.5999755859375},{"timestamp":1742405700000,"open":5.35005,"high":5.35029,"low":5.34994,"close":5.35001,"volume":442.79998779296875},{"timestamp":1742405760000,"open":5.35,"high":5.35012,"low":5.3499,"close":5.34997,"volume":340.20001220703125},{"timestamp":1742405820000,"open":5.34989,"high":5.35002,"low":5.34986,"close":5.34993,"volume":410.3999938964844},{"timestamp":1742405880000,"open":5.34992,"high":5.35002,"low":5.34986,"close":5.34996,"volume":572.4000244140625},{"timestamp":1742405940000,"open":5.34997,"high":5.35163,"low":5.34978,"close":5.35149,"volume":167.39999389648438},{"timestamp":1742406000000,"open":5.35146,"high":5.35154,"low":5.35074,"close":5.35102,"volume":464.3999938964844},{"timestamp":1742406060000,"open":5.35101,"high":5.35102,"low":5.34985,"close":5.34991,"volume":599.4000244140625},{"timestamp":1742406120000,"open":5.34979,"high":5.35146,"low":5.34979,"close":5.35128,"volume":475.20001220703125},{"timestamp":1742406180000,"open":5.35129,"high":5.35156,"low":5.35107,"close":5.35111,"volume":675},{"timestamp":1742406240000,"open":5.3511,"high":5.3511,"low":5.35087,"close":5.35098,"volume":621},{"timestamp":1742406300000,"open":5.35097,"high":5.35102,"low":5.34935,"close":5.34981,"volume":739.7999877929688},{"timestamp":1742406360000,"open":5.34978,"high":5.35112,"low":5.34955,"close":5.35097,"volume":842.4000244140625},{"timestamp":1742406420000,"open":5.35092,"high":5.35128,"low":5.35062,"close":5.35092,"volume":712.7999877929688},{"timestamp":1742406480000,"open":5.35091,"high":5.35104,"low":5.35067,"close":5.35084,"volume":496.79998779296875},{"timestamp":1742406540000,"open":5.35085,"high":5.35088,"low":5.35041,"close":5.35081,"volume":572.4000244140625},{"timestamp":1742406600000,"open":5.35081,"high":5.35187,"low":5.35058,"close":5.3507,"volume":853.2000122070312},{"timestamp":1742406660000,"open":5.35068,"high":5.35102,"low":5.35047,"close":5.35052,"volume":810},{"timestamp":1742406720000,"open":5.35053,"high":5.35191,"low":5.35042,"close":5.35138,"volume":642.5999755859375},{"timestamp":1742406780000,"open":5.35138,"high":5.35138,"low":5.35077,"close":5.35083,"volume":502.20001220703125},{"timestamp":1742406840000,"open":5.35081,"high":5.35086,"low":5.34989,"close":5.35002,"volume":891},{"timestamp":1742406900000,"open":5.35028,"high":5.35095,"low":5.35028,"close":5.35062,"volume":928.7999877929688},{"timestamp":1742406960000,"open":5.35062,"high":5.35075,"low":5.34947,"close":5.34996,"volume":448.20001220703125},{"timestamp":1742407020000,"open":5.34993,"high":5.34999,"low":5.34974,"close":5.34984,"volume":685.7999877929688},{"timestamp":1742407080000,"open":5.34984,"high":5.35079,"low":5.34962,"close":5.35079,"volume":880.2000122070312},{"timestamp":1742407140000,"open":5.35076,"high":5.35082,"low":5.34725,"close":5.34795,"volume":847.7999877929688},{"timestamp":1742407200000,"open":5.34795,"high":5.34931,"low":5.33829,"close":5.33975,"volume":1203},{"timestamp":1742407260000,"open":5.33976,"high":5.34116,"low":5.33634,"close":5.33763,"volume":1025.8199462890625},{"timestamp":1742407320000,"open":5.33764,"high":5.34048,"low":5.33688,"close":5.34016,"volume":896.260009765625},{"timestamp":1742407380000,"open":5.34017,"high":5.34116,"low":5.33958,"close":5.34111,"volume":793.7999877929688},{"timestamp":1742407440000,"open":5.34112,"high":5.34161,"low":5.34041,"close":5.34155,"volume":918},{"timestamp":1742407500000,"open":5.34159,"high":5.34413,"low":5.34104,"close":5.34155,"volume":1009.7999877929688},{"timestamp":1742407560000,"open":5.34143,"high":5.34413,"low":5.34143,"close":5.34405,"volume":1053},{"timestamp":1742407620000,"open":5.34404,"high":5.34524,"low":5.3432,"close":5.3439,"volume":1004.4000244140625},{"timestamp":1742407680000,"open":5.34397,"high":5.34511,"low":5.34203,"close":5.34452,"volume":1117.800048828125},{"timestamp":1742407740000,"open":5.34454,"high":5.34526,"low":5.34175,"close":5.34223,"volume":1042.199951171875},{"timestamp":1742407800000,"open":5.34222,"high":5.34258,"low":5.34095,"close":5.34117,"volume":1215},{"timestamp":1742407860000,"open":5.34117,"high":5.34319,"low":5.34096,"close":5.34309,"volume":1085.4000244140625},{"timestamp":1742407920000,"open":5.34285,"high":5.34403,"low":5.34235,"close":5.34264,"volume":923.4000244140625},{"timestamp":1742407980000,"open":5.34259,"high":5.34473,"low":5.34211,"close":5.34398,"volume":1085.4000244140625},{"timestamp":1742408040000,"open":5.344,"high":5.34551,"low":5.34338,"close":5.34418,"volume":1101.5999755859375},{"timestamp":1742408100000,"open":5.34421,"high":5.34424,"low":5.34282,"close":5.34381,"volume":1112.4000244140625},{"timestamp":1742408160000,"open":5.3438,"high":5.34382,"low":5.34285,"close":5.3433,"volume":1128.5999755859375},{"timestamp":1742408220000,"open":5.34329,"high":5.34541,"low":5.34325,"close":5.34534,"volume":1177.199951171875},{"timestamp":1742408280000,"open":5.34533,"high":5.34549,"low":5.34421,"close":5.34442,"volume":1074.5999755859375},{"timestamp":1742408340000,"open":5.34443,"high":5.34601,"low":5.34353,"close":5.34503,"volume":1242},{"timestamp":1742408400000,"open":5.3451,"high":5.34512,"low":5.34314,"close":5.3441,"volume":1085.4000244140625},{"timestamp":1742408460000,"open":5.34416,"high":5.34578,"low":5.3441,"close":5.34569,"volume":788.4000244140625},{"timestamp":1742408520000,"open":5.34583,"high":5.34681,"low":5.3456,"close":5.34567,"volume":820.7999877929688},{"timestamp":1742408580000,"open":5.34566,"high":5.34663,"low":5.34559,"close":5.34654,"volume":928.7999877929688},{"timestamp":1742408640000,"open":5.34655,"high":5.34746,"low":5.34586,"close":5.34738,"volume":864},{"timestamp":1742408700000,"open":5.34738,"high":5.34757,"low":5.3464,"close":5.34654,"volume":977.4000244140625},{"timestamp":1742408760000,"open":5.34655,"high":5.34771,"low":5.34655,"close":5.34704,"volume":1080},{"timestamp":1742408820000,"open":5.347,"high":5.34841,"low":5.34459,"close":5.34553,"volume":1252.800048828125},{"timestamp":1742408880000,"open":5.34556,"high":5.3456,"low":5.34392,"close":5.34406,"volume":1063.800048828125},{"timestamp":1742408940000,"open":5.34411,"high":5.34477,"low":5.34348,"close":5.34348,"volume":880.2000122070312},{"timestamp":1742409000000,"open":5.34328,"high":5.34432,"low":5.34283,"close":5.34411,"volume":1096.199951171875},{"timestamp":1742409060000,"open":5.34413,"high":5.34465,"low":5.34315,"close":5.3434,"volume":1036.800048828125},{"timestamp":1742409120000,"open":5.34347,"high":5.34424,"low":5.34306,"close":5.34423,"volume":1177.199951171875},{"timestamp":1742409180000,"open":5.34418,"high":5.34539,"low":5.34352,"close":5.34539,"volume":1107},{"timestamp":1742409240000,"open":5.3453,"high":5.34575,"low":5.34426,"close":5.3446,"volume":1074.3599853515625},{"timestamp":1742409300000,"open":5.34456,"high":5.34594,"low":5.34456,"close":5.34594,"volume":869.3599853515625},{"timestamp":1742409360000,"open":5.34598,"high":5.34649,"low":5.34526,"close":5.3464,"volume":896.4000244140625},{"timestamp":1742409420000,"open":5.3464,"high":5.34653,"low":5.34512,"close":5.34546,"volume":1047.5999755859375},{"timestamp":1742409480000,"open":5.34553,"high":5.34738,"low":5.34515,"close":5.3467,"volume":1209.5999755859375},{"timestamp":1742409540000,"open":5.3467,"high":5.34746,"low":5.3462,"close":5.34638,"volume":1139.4000244140625},{"timestamp":1742409600000,"open":5.34636,"high":5.34725,"low":5.34524,"close":5.34715,"volume":1117.489990234375},{"timestamp":1742409660000,"open":5.34714,"high":5.34714,"low":5.34384,"close":5.34454,"volume":1042.199951171875},{"timestamp":1742409720000,"open":5.34456,"high":5.34504,"low":5.33643,"close":5.33686,"volume":1128.5999755859375},{"timestamp":1742409780000,"open":5.33686,"high":5.33719,"low":5.33387,"close":5.33608,"volume":1171.800048828125},{"timestamp":1742409840000,"open":5.33611,"high":5.33737,"low":5.33531,"close":5.33615,"volume":1074.5999755859375},{"timestamp":1742409900000,"open":5.33614,"high":5.33858,"low":5.33537,"close":5.33754,"volume":1150.199951171875},{"timestamp":1742409960000,"open":5.33757,"high":5.33871,"low":5.33734,"close":5.33759,"volume":912.5999755859375},{"timestamp":1742410020000,"open":5.33754,"high":5.34032,"low":5.33754,"close":5.33825,"volume":880.2000122070312},{"timestamp":1742410080000,"open":5.33824,"high":5.33867,"low":5.33669,"close":5.33788,"volume":1058.4000244140625},{"timestamp":1742410140000,"open":5.33796,"high":5.33845,"low":5.33756,"close":5.33825,"volume":847.7999877929688},{"timestamp":1742410200000,"open":5.33829,"high":5.33859,"low":5.33611,"close":5.33659,"volume":961.2000122070312},{"timestamp":1742410260000,"open":5.33649,"high":5.33821,"low":5.33639,"close":5.33709,"volume":1020.5999755859375},{"timestamp":1742410320000,"open":5.33672,"high":5.33849,"low":5.33659,"close":5.33708,"volume":853.2000122070312},{"timestamp":1742410380000,"open":5.3371,"high":5.33741,"low":5.33636,"close":5.33736,"volume":950.4000244140625},{"timestamp":1742410440000,"open":5.33735,"high":5.33794,"low":5.33592,"close":5.33592,"volume":891},{"timestamp":1742410500000,"open":5.33581,"high":5.33626,"low":5.33531,"close":5.33551,"volume":567},{"timestamp":1742410560000,"open":5.33552,"high":5.33623,"low":5.33513,"close":5.33597,"volume":810},{"timestamp":1742410620000,"open":5.33597,"high":5.33687,"low":5.33523,"close":5.33685,"volume":761.4000244140625},{"timestamp":1742410680000,"open":5.33676,"high":5.33731,"low":5.33582,"close":5.33724,"volume":664.2000122070312},{"timestamp":1742410740000,"open":5.33722,"high":5.33728,"low":5.33613,"close":5.33613,"volume":777.5999755859375},{"timestamp":1742410800000,"open":5.33657,"high":5.33657,"low":5.3346,"close":5.3346,"volume":1069.199951171875},{"timestamp":1742410860000,"open":5.3346,"high":5.3346,"low":5.33288,"close":5.33331,"volume":583.2000122070312},{"timestamp":1742410920000,"open":5.33332,"high":5.33574,"low":5.33332,"close":5.33521,"volume":837},{"timestamp":1742410980000,"open":5.3352,"high":5.33619,"low":5.33514,"close":5.33517,"volume":648},{"timestamp":1742411040000,"open":5.33518,"high":5.33561,"low":5.33444,"close":5.33509,"volume":615.5999755859375},{"timestamp":1742411100000,"open":5.33508,"high":5.33611,"low":5.3345,"close":5.33552,"volume":864},{"timestamp":1742411160000,"open":5.33568,"high":5.33651,"low":5.33548,"close":5.33642,"volume":950.4000244140625},{"timestamp":1742411220000,"open":5.33641,"high":5.33723,"low":5.33639,"close":5.33696,"volume":799.2000122070312},{"timestamp":1742411280000,"open":5.33697,"high":5.33747,"low":5.33368,"close":5.33435,"volume":1026},{"timestamp":1742411340000,"open":5.33436,"high":5.33619,"low":5.3342,"close":5.33611,"volume":972},{"timestamp":1742411400000,"open":5.33618,"high":5.33649,"low":5.33376,"close":5.3343,"volume":988.2000122070312},{"timestamp":1742411460000,"open":5.33432,"high":5.33692,"low":5.33378,"close":5.33638,"volume":977.4000244140625},{"timestamp":1742411520000,"open":5.3364,"high":5.33864,"low":5.3364,"close":5.33848,"volume":783},{"timestamp":1742411580000,"open":5.33848,"high":5.33977,"low":5.3377,"close":5.33874,"volume":858.5999755859375},{"timestamp":1742411640000,"open":5.33875,"high":5.33886,"low":5.33805,"close":5.33828,"volume":1053},{"timestamp":1742411700000,"open":5.33827,"high":5.3394,"low":5.33818,"close":5.33936,"volume":972},{"timestamp":1742411760000,"open":5.33933,"high":5.34036,"low":5.33871,"close":5.34003,"volume":992.9500122070312},{"timestamp":1742411820000,"open":5.34007,"high":5.34238,"low":5.34005,"close":5.3419,"volume":1247.4000244140625},{"timestamp":1742411880000,"open":5.34192,"high":5.3435,"low":5.34192,"close":5.34288,"volume":1096.199951171875},{"timestamp":1742411940000,"open":5.34286,"high":5.34298,"low":5.3417,"close":5.34253,"volume":739.7999877929688},{"timestamp":1742412000000,"open":5.34253,"high":5.34323,"low":5.34225,"close":5.3432,"volume":1107},{"timestamp":1742412060000,"open":5.34321,"high":5.34374,"low":5.34302,"close":5.34355,"volume":1042.199951171875},{"timestamp":1742412120000,"open":5.34354,"high":5.34438,"low":5.34322,"close":5.34433,"volume":923.4000244140625},{"timestamp":1742412180000,"open":5.34434,"high":5.34527,"low":5.34278,"close":5.34278,"volume":999},{"timestamp":1742412240000,"open":5.34279,"high":5.34317,"low":5.34203,"close":5.34211,"volume":1215},{"timestamp":1742412300000,"open":5.34207,"high":5.34292,"low":5.34204,"close":5.34287,"volume":966.5999755859375},{"timestamp":1742412360000,"open":5.34291,"high":5.34386,"low":5.34253,"close":5.34386,"volume":1058.4000244140625},{"timestamp":1742412420000,"open":5.3439,"high":5.34497,"low":5.34372,"close":5.34372,"volume":1069.199951171875},{"timestamp":1742412480000,"open":5.34376,"high":5.34473,"low":5.34353,"close":5.34472,"volume":1252.800048828125},{"timestamp":1742412540000,"open":5.34469,"high":5.3456,"low":5.34468,"close":5.34544,"volume":1161},{"timestamp":1742412600000,"open":5.34547,"high":5.34588,"low":5.34501,"close":5.34544,"volume":842.4000244140625},{"timestamp":1742412660000,"open":5.34543,"high":5.34563,"low":5.34493,"close":5.34561,"volume":621},{"timestamp":1742412720000,"open":5.34584,"high":5.34584,"low":5.34538,"close":5.34582,"volume":280.79998779296875},{"timestamp":1742412780000,"open":5.34586,"high":5.34586,"low":5.34464,"close":5.34467,"volume":869.4000244140625},{"timestamp":1742412840000,"open":5.3447,"high":5.34521,"low":5.34467,"close":5.345,"volume":923.4000244140625},{"timestamp":1742412900000,"open":5.34502,"high":5.34502,"low":5.34472,"close":5.34487,"volume":966.5999755859375},{"timestamp":1742412960000,"open":5.34485,"high":5.34518,"low":5.34445,"close":5.34504,"volume":907.2000122070312},{"timestamp":1742413020000,"open":5.34503,"high":5.34503,"low":5.34167,"close":5.34267,"volume":1107},{"timestamp":1742413080000,"open":5.34271,"high":5.34273,"low":5.34177,"close":5.34181,"volume":1166.4000244140625},{"timestamp":1742413140000,"open":5.34182,"high":5.34494,"low":5.3418,"close":5.34417,"volume":1139.4000244140625},{"timestamp":1742413200000,"open":5.34417,"high":5.34476,"low":5.34361,"close":5.34367,"volume":842.4000244140625},{"timestamp":1742413260000,"open":5.34362,"high":5.34424,"low":5.3428,"close":5.34394,"volume":734.4000244140625},{"timestamp":1742413320000,"open":5.34391,"high":5.34478,"low":5.34331,"close":5.34414,"volume":891},{"timestamp":1742413380000,"open":5.34411,"high":5.34463,"low":5.34379,"close":5.34463,"volume":945},{"timestamp":1742413440000,"open":5.34463,"high":5.34467,"low":5.34415,"close":5.34439,"volume":966.5999755859375},{"timestamp":1742413500000,"open":5.3443,"high":5.34574,"low":5.34409,"close":5.34552,"volume":885.5999755859375},{"timestamp":1742413560000,"open":5.34552,"high":5.34992,"low":5.34541,"close":5.34963,"volume":637.2000122070312},{"timestamp":1742413620000,"open":5.34973,"high":5.35044,"low":5.34925,"close":5.35025,"volume":815.4000244140625},{"timestamp":1742413680000,"open":5.35023,"high":5.35054,"low":5.34974,"close":5.34978,"volume":842.4000244140625},{"timestamp":1742413740000,"open":5.34977,"high":5.35072,"low":5.34954,"close":5.35008,"volume":939.5999755859375},{"timestamp":1742413800000,"open":5.35013,"high":5.35049,"low":5.34845,"close":5.34855,"volume":896.4000244140625},{"timestamp":1742413860000,"open":5.3485,"high":5.34889,"low":5.34765,"close":5.3478,"volume":1026},{"timestamp":1742413920000,"open":5.3478,"high":5.34787,"low":5.34677,"close":5.34704,"volume":1047.5999755859375},{"timestamp":1742413980000,"open":5.34702,"high":5.34703,"low":5.34661,"close":5.34671,"volume":993.5999755859375},{"timestamp":1742414040000,"open":5.34671,"high":5.34687,"low":5.34657,"close":5.34665,"volume":675},{"timestamp":1742414100000,"open":5.3467,"high":5.34671,"low":5.34485,"close":5.34514,"volume":1204.199951171875},{"timestamp":1742414160000,"open":5.34535,"high":5.34598,"low":5.34532,"close":5.34564,"volume":513},{"timestamp":1742414220000,"open":5.34564,"high":5.34638,"low":5.34564,"close":5.34634,"volume":1031.4000244140625},{"timestamp":1742414280000,"open":5.34635,"high":5.34783,"low":5.34635,"close":5.34744,"volume":858.5999755859375},{"timestamp":1742414340000,"open":5.34744,"high":5.34762,"low":5.34664,"close":5.34715,"volume":1107},{"timestamp":1742414400000,"open":5.34716,"high":5.34757,"low":5.34654,"close":5.34751,"volume":540},{"timestamp":1742414460000,"open":5.34755,"high":5.34809,"low":5.34732,"close":5.34805,"volume":858.5999755859375},{"timestamp":1742414520000,"open":5.34805,"high":5.34866,"low":5.34716,"close":5.34851,"volume":772.2000122070312},{"timestamp":1742414580000,"open":5.34854,"high":5.34951,"low":5.34843,"close":5.34949,"volume":718.2000122070312},{"timestamp":1742414640000,"open":5.34955,"high":5.35027,"low":5.34936,"close":5.35021,"volume":388.79998779296875},{"timestamp":1742414700000,"open":5.35027,"high":5.35349,"low":5.35027,"close":5.3533,"volume":351},{"timestamp":1742414760000,"open":5.35349,"high":5.35368,"low":5.3528,"close":5.35291,"volume":550.7999877929688},{"timestamp":1742414820000,"open":5.3529,"high":5.35381,"low":5.3528,"close":5.35353,"volume":675},{"timestamp":1742414880000,"open":5.35353,"high":5.35379,"low":5.35276,"close":5.3528,"volume":604.7999877929688},{"timestamp":1742414940000,"open":5.35284,"high":5.35333,"low":5.3528,"close":5.35319,"volume":475.20001220703125},{"timestamp":1742415000000,"open":5.35314,"high":5.35322,"low":5.35298,"close":5.35308,"volume":442.79998779296875},{"timestamp":1742415060000,"open":5.35322,"high":5.3533,"low":5.35298,"close":5.3531,"volume":496.79998779296875},{"timestamp":1742415120000,"open":5.3531,"high":5.35337,"low":5.352,"close":5.3529,"volume":642.5999755859375},{"timestamp":1742415180000,"open":5.3529,"high":5.35331,"low":5.35281,"close":5.35329,"volume":712.7999877929688},{"timestamp":1742415240000,"open":5.35328,"high":5.35332,"low":5.35295,"close":5.35308,"volume":513},{"timestamp":1742415300000,"open":5.3531,"high":5.35315,"low":5.35307,"close":5.35314,"volume":183.60000610351562},{"timestamp":1742415360000,"open":5.35315,"high":5.35315,"low":5.35306,"close":5.3531,"volume":189},{"timestamp":1742415420000,"open":5.3531,"high":5.35358,"low":5.35309,"close":5.35327,"volume":399.6000061035156},{"timestamp":1742415480000,"open":5.35328,"high":5.35366,"low":5.35307,"close":5.35364,"volume":372.6000061035156},{"timestamp":1742415540000,"open":5.35364,"high":5.35405,"low":5.35349,"close":5.35405,"volume":253.8000030517578},{"timestamp":1742415600000,"open":5.35385,"high":5.35385,"low":5.3531,"close":5.35355,"volume":496.79998779296875},{"timestamp":1742415660000,"open":5.35355,"high":5.35366,"low":5.35347,"close":5.3535,"volume":572.4000244140625},{"timestamp":1742415720000,"open":5.35351,"high":5.35512,"low":5.35346,"close":5.35458,"volume":448.20001220703125},{"timestamp":1742415780000,"open":5.35451,"high":5.35451,"low":5.3538,"close":5.35383,"volume":302.3999938964844},{"timestamp":1742415840000,"open":5.35383,"high":5.35394,"low":5.3538,"close":5.35383,"volume":610.2000122070312},{"timestamp":1742415900000,"open":5.35381,"high":5.35381,"low":5.35274,"close":5.35282,"volume":523.7999877929688},{"timestamp":1742415960000,"open":5.35282,"high":5.35392,"low":5.3528,"close":5.35388,"volume":507.6000061035156},{"timestamp":1742416020000,"open":5.35392,"high":5.35393,"low":5.35275,"close":5.35293,"volume":329.3999938964844},{"timestamp":1742416080000,"open":5.35292,"high":5.35296,"low":5.35284,"close":5.35293,"volume":383.3999938964844},{"timestamp":1742416140000,"open":5.35294,"high":5.35345,"low":5.35282,"close":5.35307,"volume":410.3999938964844},{"timestamp":1742416200000,"open":5.3531,"high":5.35314,"low":5.3518,"close":5.3529,"volume":318.3399963378906},{"timestamp":1742416260000,"open":5.35291,"high":5.35307,"low":5.35196,"close":5.3528,"volume":291.5299987792969},{"timestamp":1742416320000,"open":5.35282,"high":5.35293,"low":5.35182,"close":5.35263,"volume":318.4200134277344},{"timestamp":1742416380000,"open":5.35263,"high":5.3534,"low":5.35148,"close":5.35234,"volume":318.3299865722656},{"timestamp":1742416440000,"open":5.3524,"high":5.35356,"low":5.35234,"close":5.35283,"volume":183.4499969482422},{"timestamp":1742416500000,"open":5.35283,"high":5.35313,"low":5.35099,"close":5.35261,"volume":566.5800170898438},{"timestamp":1742416560000,"open":5.35248,"high":5.35271,"low":5.35161,"close":5.3527,"volume":264.5199890136719},{"timestamp":1742416620000,"open":5.35269,"high":5.35275,"low":5.352,"close":5.35224,"volume":324},{"timestamp":1742416680000,"open":5.35224,"high":5.35271,"low":5.35215,"close":5.35266,"volume":221.39999389648438},{"timestamp":1742416740000,"open":5.35266,"high":5.35267,"low":5.35152,"close":5.35258,"volume":151.14999389648438},{"timestamp":1742416800000,"open":5.35262,"high":5.35269,"low":5.35152,"close":5.35269,"volume":388.6000061035156},{"timestamp":1742416860000,"open":5.35264,"high":5.35283,"low":5.35145,"close":5.35232,"volume":237.47999572753906},{"timestamp":1742416920000,"open":5.35232,"high":5.3524,"low":5.34859,"close":5.34936,"volume":453.1400146484375},{"timestamp":1742416980000,"open":5.3492,"high":5.35051,"low":5.34909,"close":5.35028,"volume":469.5899963378906},{"timestamp":1742417040000,"open":5.3506,"high":5.35067,"low":5.34947,"close":5.35014,"volume":507.489990234375},{"timestamp":1742417100000,"open":5.35005,"high":5.35073,"low":5.34886,"close":5.34975,"volume":474.6499938964844},{"timestamp":1742417160000,"open":5.34969,"high":5.35045,"low":5.34891,"close":5.35007,"volume":415.32000732421875},{"timestamp":1742417220000,"open":5.35009,"high":5.35041,"low":5.34905,"close":5.3504,"volume":113.31999969482422},{"timestamp":1742417280000,"open":5.35042,"high":5.35055,"low":5.35033,"close":5.35033,"volume":59.400001525878906},{"timestamp":1742417340000,"open":5.35046,"high":5.35084,"low":5.34943,"close":5.3507,"volume":210.3800048828125},{"timestamp":1742417400000,"open":5.35073,"high":5.35073,"low":5.3495,"close":5.35053,"volume":420.92999267578125},{"timestamp":1742417460000,"open":5.35054,"high":5.35064,"low":5.35006,"close":5.35014,"volume":102.5999984741211},{"timestamp":1742417520000,"open":5.35017,"high":5.35017,"low":5.34903,"close":5.35007,"volume":134.88999938964844},{"timestamp":1742417580000,"open":5.35007,"high":5.35049,"low":5.35007,"close":5.35033,"volume":75.5999984741211},{"timestamp":1742417640000,"open":5.3501,"high":5.3501,"low":5.34772,"close":5.34887,"volume":285.9700012207031},{"timestamp":1742417700000,"open":5.34898,"high":5.34898,"low":5.3455,"close":5.34839,"volume":242.55999755859375},{"timestamp":1742417760000,"open":5.34836,"high":5.34898,"low":5.3474,"close":5.34789,"volume":280.2799987792969},{"timestamp":1742417820000,"open":5.3477,"high":5.34946,"low":5.34747,"close":5.34822,"volume":377.29998779296875},{"timestamp":1742417880000,"open":5.34946,"high":5.35161,"low":5.34716,"close":5.34716,"volume":393.4700012207031},{"timestamp":1742417940000,"open":5.34773,"high":5.34773,"low":5.34597,"close":5.34602,"volume":307.2300109863281},{"timestamp":1742418240000,"open":5.34379,"high":5.34385,"low":5.34346,"close":5.34346,"volume":43.119998931884766},{"timestamp":1742418300000,"open":5.34375,"high":5.34501,"low":5.34375,"close":5.34501,"volume":123.97000122070312},{"timestamp":1742418360000,"open":5.34501,"high":5.34501,"low":5.34455,"close":5.34501,"volume":188.64999389648438},{"timestamp":1742418420000,"open":5.34501,"high":5.34528,"low":5.34349,"close":5.34512,"volume":172.47999572753906},{"timestamp":1742418480000,"open":5.34511,"high":5.34527,"low":5.34511,"close":5.34525,"volume":70.06999969482422},{"timestamp":1742418540000,"open":5.34527,"high":5.3453,"low":5.34407,"close":5.34415,"volume":118.58000183105469},{"timestamp":1742418600000,"open":5.34421,"high":5.34421,"low":5.34408,"close":5.34421,"volume":32.34000015258789},{"timestamp":1742418660000,"open":5.34435,"high":5.34438,"low":5.34434,"close":5.34437,"volume":91.62999725341797},{"timestamp":1742418720000,"open":5.34384,"high":5.34385,"low":5.34383,"close":5.34384,"volume":59.290000915527344},{"timestamp":1742418780000,"open":5.34409,"high":5.34411,"low":5.34409,"close":5.34411,"volume":16.170000076293945},{"timestamp":1742418840000,"open":5.34411,"high":5.34429,"low":5.34411,"close":5.34428,"volume":91.62999725341797},{"timestamp":1742418900000,"open":5.34428,"high":5.34428,"low":5.34418,"close":5.34418,"volume":113.19000244140625},{"timestamp":1742418960000,"open":5.34418,"high":5.34418,"low":5.34405,"close":5.34407,"volume":156.30999755859375},{"timestamp":1742419020000,"open":5.34406,"high":5.34406,"low":5.34296,"close":5.34318,"volume":199.42999267578125},{"timestamp":1742419080000,"open":5.34318,"high":5.34386,"low":5.34308,"close":5.34382,"volume":172.47999572753906},{"timestamp":1742419140000,"open":5.34382,"high":5.34412,"low":5.34357,"close":5.34406,"volume":59.290000915527344},{"timestamp":1742419860000,"open":5.33766,"high":5.33766,"low":5.33751,"close":5.33751,"volume":10.779999732971191},{"timestamp":1742420040000,"open":5.33729,"high":5.3374,"low":5.33729,"close":5.3374,"volume":16.170000076293945},{"timestamp":1742420100000,"open":5.3381,"high":5.33947,"low":5.33785,"close":5.33947,"volume":26.950000762939453},{"timestamp":1742420160000,"open":5.33947,"high":5.33965,"low":5.339,"close":5.33965,"volume":70.06999969482422},{"timestamp":1742420220000,"open":5.33965,"high":5.33965,"low":5.3387,"close":5.3387,"volume":16.170000076293945},{"timestamp":1742420400000,"open":5.33964,"high":5.33965,"low":5.33964,"close":5.33965,"volume":43.119998931884766},{"timestamp":1742420460000,"open":5.33859,"high":5.33891,"low":5.33859,"close":5.33881,"volume":43.119998931884766},{"timestamp":1742420520000,"open":5.33886,"high":5.33894,"low":5.33886,"close":5.33894,"volume":16.170000076293945},{"timestamp":1742420700000,"open":5.34116,"high":5.34117,"low":5.34116,"close":5.34117,"volume":59.290000915527344},{"timestamp":1742420760000,"open":5.34117,"high":5.34141,"low":5.34117,"close":5.34141,"volume":70.06999969482422},{"timestamp":1742420820000,"open":5.34141,"high":5.34154,"low":5.34141,"close":5.34154,"volume":64.68000030517578},{"timestamp":1742420880000,"open":5.34098,"high":5.34098,"low":5.34086,"close":5.34086,"volume":53.900001525878906},{"timestamp":1742420940000,"open":5.34086,"high":5.34104,"low":5.34086,"close":5.34104,"volume":21.559999465942383},{"timestamp":1742421600000,"open":5.34427,"high":5.3443,"low":5.3433,"close":5.3433,"volume":97.0199966430664},{"timestamp":1742421660000,"open":5.34328,"high":5.34604,"low":5.34328,"close":5.34566,"volume":86.31999969482422},{"timestamp":1742421720000,"open":5.34558,"high":5.34559,"low":5.34503,"close":5.34503,"volume":32.400001525878906},{"timestamp":1742421780000,"open":5.34507,"high":5.34552,"low":5.34501,"close":5.34552,"volume":118.80000305175781},{"timestamp":1742421840000,"open":5.34541,"high":5.34554,"low":5.34526,"close":5.34526,"volume":91.80000305175781},{"timestamp":1742421900000,"open":5.34529,"high":5.34529,"low":5.34326,"close":5.34368,"volume":302.239990234375},{"timestamp":1742421960000,"open":5.3437,"high":5.3437,"low":5.34174,"close":5.34281,"volume":194.2100067138672},{"timestamp":1742422020000,"open":5.34282,"high":5.34284,"low":5.34282,"close":5.34282,"volume":91.80000305175781},{"timestamp":1742422080000,"open":5.34284,"high":5.34287,"low":5.34278,"close":5.34278,"volume":48.599998474121094},{"timestamp":1742422140000,"open":5.34278,"high":5.3428,"low":5.34278,"close":5.3428,"volume":59.400001525878906},{"timestamp":1742422200000,"open":5.3428,"high":5.34288,"low":5.3428,"close":5.34288,"volume":37.79999923706055},{"timestamp":1742422260000,"open":5.34288,"high":5.34291,"low":5.3428,"close":5.34283,"volume":75.5999984741211},{"timestamp":1742422320000,"open":5.34282,"high":5.3429,"low":5.34266,"close":5.34266,"volume":210.60000610351562},{"timestamp":1742422380000,"open":5.34265,"high":5.34277,"low":5.34265,"close":5.34268,"volume":205.1999969482422},{"timestamp":1742422440000,"open":5.34268,"high":5.34271,"low":5.34267,"close":5.34268,"volume":75.5999984741211},{"timestamp":1742422500000,"open":5.34268,"high":5.34272,"low":5.34151,"close":5.34261,"volume":226.63999938964844},{"timestamp":1742422560000,"open":5.34152,"high":5.34259,"low":5.34152,"close":5.34259,"volume":199.58999633789062},{"timestamp":1742422620000,"open":5.34259,"high":5.34262,"low":5.34258,"close":5.34261,"volume":86.4000015258789},{"timestamp":1742422680000,"open":5.34262,"high":5.34265,"low":5.34262,"close":5.34265,"volume":118.80000305175781},{"timestamp":1742422740000,"open":5.34265,"high":5.34265,"low":5.34264,"close":5.34265,"volume":37.79999923706055},{"timestamp":1742422800000,"open":5.34265,"high":5.34265,"low":5.34151,"close":5.34264,"volume":113.31999969482422},{"timestamp":1742422860000,"open":5.34264,"high":5.34265,"low":5.341,"close":5.34228,"volume":334.3500061035156},{"timestamp":1742422920000,"open":5.34221,"high":5.34231,"low":5.34102,"close":5.34208,"volume":167.27999877929688},{"timestamp":1742422980000,"open":5.34233,"high":5.34235,"low":5.34099,"close":5.34205,"volume":231.92999267578125},{"timestamp":1742423040000,"open":5.34206,"high":5.3421,"low":5.34094,"close":5.34198,"volume":345.260009765625},{"timestamp":1742423100000,"open":5.34093,"high":5.34256,"low":5.34093,"close":5.34255,"volume":431.4700012207031},{"timestamp":1742423160000,"open":5.34255,"high":5.34281,"low":5.34152,"close":5.34234,"volume":318.1600036621094},{"timestamp":1742423220000,"open":5.34245,"high":5.34282,"low":5.34167,"close":5.342,"volume":221.1699981689453},{"timestamp":1742423280000,"open":5.34216,"high":5.34281,"low":5.34173,"close":5.3428,"volume":291.1700134277344},{"timestamp":1742423340000,"open":5.34275,"high":5.34277,"low":5.34166,"close":5.34271,"volume":237.3699951171875},{"timestamp":1742423400000,"open":5.34271,"high":5.343,"low":5.34167,"close":5.343,"volume":172.58999633789062},{"timestamp":1742423460000,"open":5.3429,"high":5.34326,"low":5.34174,"close":5.34262,"volume":399.1700134277344},{"timestamp":1742423520000,"open":5.34261,"high":5.34292,"low":5.34184,"close":5.34287,"volume":355.94000244140625},{"timestamp":1742423580000,"open":5.34289,"high":5.34289,"low":5.34182,"close":5.34287,"volume":140.22000122070312},{"timestamp":1742423640000,"open":5.34287,"high":5.34293,"low":5.3418,"close":5.34195,"volume":156.47000122070312},{"timestamp":1742423700000,"open":5.34198,"high":5.34304,"low":5.34185,"close":5.34291,"volume":307.42999267578125},{"timestamp":1742423760000,"open":5.34294,"high":5.34316,"low":5.34174,"close":5.34194,"volume":264.25},{"timestamp":1742423820000,"open":5.34194,"high":5.3428,"low":5.34175,"close":5.3428,"volume":269.5799865722656},{"timestamp":1742423880000,"open":5.34294,"high":5.34294,"low":5.34188,"close":5.34293,"volume":172.57000732421875},{"timestamp":1742423940000,"open":5.34294,"high":5.34296,"low":5.34188,"close":5.34296,"volume":118.68000030517578},{"timestamp":1742424000000,"open":5.34297,"high":5.34297,"low":5.34174,"close":5.34281,"volume":151.0399932861328},{"timestamp":1742424060000,"open":5.34176,"high":5.34281,"low":5.34174,"close":5.34187,"volume":253.44000244140625},{"timestamp":1742424120000,"open":5.34188,"high":5.34288,"low":5.34174,"close":5.34278,"volume":291.2799987792969},{"timestamp":1742424180000,"open":5.3428,"high":5.34283,"low":5.34174,"close":5.34281,"volume":97.12999725341797},{"timestamp":1742424240000,"open":5.34281,"high":5.34293,"low":5.34174,"close":5.34256,"volume":210.39999389648438},{"timestamp":1742424300000,"open":5.34265,"high":5.34325,"low":5.3417,"close":5.34207,"volume":237.4600067138672},{"timestamp":1742424360000,"open":5.34244,"high":5.34278,"low":5.34167,"close":5.34256,"volume":215.8300018310547},{"timestamp":1742424420000,"open":5.34259,"high":5.34265,"low":5.34151,"close":5.34174,"volume":253.49000549316406},{"timestamp":1742424480000,"open":5.34177,"high":5.34259,"low":5.34151,"close":5.34259,"volume":172.60000610351562},{"timestamp":1742424540000,"open":5.34152,"high":5.34259,"low":5.3415,"close":5.34255,"volume":334.3800048828125},{"timestamp":1742424600000,"open":5.34255,"high":5.34255,"low":5.34054,"close":5.34156,"volume":259.0799865722656},{"timestamp":1742424660000,"open":5.34155,"high":5.34163,"low":5.34033,"close":5.34161,"volume":517.75},{"timestamp":1742424720000,"open":5.34162,"high":5.34166,"low":5.34037,"close":5.3406,"volume":269.7300109863281},{"timestamp":1742424780000,"open":5.34073,"high":5.3418,"low":5.34051,"close":5.3418,"volume":172.64999389648438},{"timestamp":1742424840000,"open":5.3418,"high":5.34186,"low":5.34073,"close":5.34184,"volume":264.3599853515625},{"timestamp":1742424900000,"open":5.34182,"high":5.34232,"low":5.34167,"close":5.34231,"volume":91.80000305175781},{"timestamp":1742424960000,"open":5.34232,"high":5.34236,"low":5.34124,"close":5.34233,"volume":188.91000366210938},{"timestamp":1742425020000,"open":5.34235,"high":5.34238,"low":5.34181,"close":5.34237,"volume":194.39999389648438},{"timestamp":1742425800000,"open":5.34271,"high":5.34271,"low":5.34121,"close":5.34225,"volume":366.79998779296875},{"timestamp":1742425860000,"open":5.34227,"high":5.34269,"low":5.34119,"close":5.34268,"volume":409.989990234375},{"timestamp":1742425920000,"open":5.34271,"high":5.34289,"low":5.34177,"close":5.34283,"volume":178.11000061035156},{"timestamp":1742425980000,"open":5.34282,"high":5.34325,"low":5.34214,"close":5.3432,"volume":167.22000122070312},{"timestamp":1742426040000,"open":5.34319,"high":5.34323,"low":5.34319,"close":5.34319,"volume":37.79999923706055},{"timestamp":1742426100000,"open":5.3432,"high":5.34321,"low":5.3415,"close":5.34276,"volume":178.11000061035156},{"timestamp":1742426160000,"open":5.34274,"high":5.343,"low":5.3422,"close":5.34263,"volume":156.60000610351562},{"timestamp":1742426220000,"open":5.34264,"high":5.34268,"low":5.34154,"close":5.34229,"volume":366.739990234375},{"timestamp":1742426280000,"open":5.34262,"high":5.34268,"low":5.3406,"close":5.34165,"volume":188.80999755859375},{"timestamp":1742426340000,"open":5.34165,"high":5.34166,"low":5.34163,"close":5.34166,"volume":70.19999694824219},{"timestamp":1742426400000,"open":5.34166,"high":5.34217,"low":5.34058,"close":5.34186,"volume":231.97999572753906},{"timestamp":1742426460000,"open":5.34188,"high":5.34221,"low":5.34068,"close":5.34219,"volume":496.3699951171875},{"timestamp":1742426520000,"open":5.34114,"high":5.34253,"low":5.34114,"close":5.34226,"volume":323.69000244140625},{"timestamp":1742426580000,"open":5.34227,"high":5.34243,"low":5.34128,"close":5.34173,"volume":285.8699951171875},{"timestamp":1742426640000,"open":5.34195,"high":5.34244,"low":5.34136,"close":5.34244,"volume":253.47999572753906},{"timestamp":1742426700000,"open":5.34139,"high":5.34242,"low":5.34132,"close":5.34236,"volume":469.2099914550781},{"timestamp":1742426760000,"open":5.34238,"high":5.34243,"low":5.34133,"close":5.3424,"volume":232.00999450683594},{"timestamp":1742426820000,"open":5.34238,"high":5.34247,"low":5.3414,"close":5.34246,"volume":167.22999572753906},{"timestamp":1742426880000,"open":5.34247,"high":5.34247,"low":5.34136,"close":5.34242,"volume":172.64999389648438},{"timestamp":1742426940000,"open":5.34243,"high":5.34243,"low":5.3412,"close":5.34225,"volume":242.83999633789062},{"timestamp":1742427000000,"open":5.34228,"high":5.34235,"low":5.34124,"close":5.34235,"volume":215.75},{"timestamp":1742427060000,"open":5.34236,"high":5.3424,"low":5.34127,"close":5.3424,"volume":167.33999633789062},{"timestamp":1742427120000,"open":5.34238,"high":5.34274,"low":5.34136,"close":5.34179,"volume":506.9100036621094},{"timestamp":1742427180000,"open":5.3418,"high":5.34351,"low":5.3418,"close":5.3435,"volume":296.7699890136719},{"timestamp":1742427240000,"open":5.34244,"high":5.34343,"low":5.34238,"close":5.34306,"volume":172.69000244140625},{"timestamp":1742427300000,"open":5.34304,"high":5.34409,"low":5.34283,"close":5.34326,"volume":302.1499938964844},{"timestamp":1742427360000,"open":5.34376,"high":5.34452,"low":5.34301,"close":5.34404,"volume":361.3399963378906},{"timestamp":1742427420000,"open":5.34406,"high":5.34416,"low":5.34285,"close":5.34395,"volume":356.05999755859375},{"timestamp":1742427480000,"open":5.34394,"high":5.34398,"low":5.3429,"close":5.34398,"volume":183.41000366210938},{"timestamp":1742427540000,"open":5.344,"high":5.34404,"low":5.34244,"close":5.34357,"volume":517.8599853515625},{"timestamp":1742427600000,"open":5.34357,"high":5.34363,"low":5.34254,"close":5.34357,"volume":269.9200134277344},{"timestamp":1742427660000,"open":5.34251,"high":5.34353,"low":5.34244,"close":5.34253,"volume":226.61000061035156},{"timestamp":1742427720000,"open":5.34259,"high":5.34411,"low":5.34247,"close":5.34411,"volume":393.9100036621094},{"timestamp":1742427780000,"open":5.34412,"high":5.34416,"low":5.343,"close":5.34404,"volume":199.63999938964844},{"timestamp":1742427840000,"open":5.34405,"high":5.34409,"low":5.34295,"close":5.34354,"volume":156.49000549316406},{"timestamp":1742427900000,"open":5.34373,"high":5.34408,"low":5.34285,"close":5.34288,"volume":302.0899963378906},{"timestamp":1742427960000,"open":5.34287,"high":5.34386,"low":5.34218,"close":5.34322,"volume":442.6000061035156},{"timestamp":1742428020000,"open":5.34325,"high":5.34334,"low":5.34208,"close":5.34331,"volume":334.5299987792969},{"timestamp":1742428080000,"open":5.34332,"high":5.34336,"low":5.34224,"close":5.34298,"volume":356.1700134277344},{"timestamp":1742428140000,"open":5.34314,"high":5.34368,"low":5.34237,"close":5.34345,"volume":232.0500030517578},{"timestamp":1742428200000,"open":5.34345,"high":5.34364,"low":5.34335,"close":5.34339,"volume":205.1999969482422},{"timestamp":1742428260000,"open":5.34338,"high":5.34364,"low":5.34179,"close":5.3428,"volume":544.8400268554688},{"timestamp":1742428320000,"open":5.34177,"high":5.34284,"low":5.34107,"close":5.3416,"volume":264.32000732421875},{"timestamp":1742428380000,"open":5.3416,"high":5.34212,"low":5.3416,"close":5.34212,"volume":162},{"timestamp":1742428440000,"open":5.34212,"high":5.34215,"low":5.34209,"close":5.34209,"volume":81},{"timestamp":1742428500000,"open":5.3421,"high":5.34212,"low":5.34208,"close":5.34209,"volume":108},{"timestamp":1742428560000,"open":5.34209,"high":5.34213,"low":5.34073,"close":5.34074,"volume":215.77000427246094},{"timestamp":1742428620000,"open":5.34075,"high":5.34189,"low":5.34075,"close":5.34134,"volume":253.72999572753906},{"timestamp":1742428680000,"open":5.34131,"high":5.34195,"low":5.33964,"close":5.34193,"volume":275.2200012207031},{"timestamp":1742428740000,"open":5.34193,"high":5.34193,"low":5.34044,"close":5.34066,"volume":231.99000549316406}]