[{"timestamp":1742391000000,"open":5.687,"high":5.717,"low":5.686,"close":5.707,"volume":1.0800000429153442},{"timestamp":1742391060000,"open":5.717,"high":5.717,"low":5.717,"close":5.717,"volume":0.11999999731779099},{"timestamp":1742391240000,"open":5.726,"high":5.726,"low":5.726,"close":5.726,"volume":0.11999999731779099},{"timestamp":1742391300000,"open":5.716,"high":5.716,"low":5.716,"close":5.716,"volume":0.11999999731779099},{"timestamp":1742391420000,"open":5.707,"high":5.707,"low":5.707,"close":5.707,"volume":0.11999999731779099},{"timestamp":1742391600000,"open":5.696,"high":5.706,"low":5.696,"close":5.706,"volume":0.23999999463558197},{"timestamp":1742391660000,"open":5.716,"high":5.726,"low":5.716,"close":5.726,"volume":0.23999999463558197},{"timestamp":1742391900000,"open":5.726,"high":5.726,"low":5.717,"close":5.717,"volume":0.20999999344348907},{"timestamp":1742392080000,"open":5.707,"high":5.717,"low":5.707,"close":5.717,"volume":0.23999999463558197},{"timestamp":1742392140000,"open":5.706,"high":5.706,"low":5.706,"close":5.706,"volume":0.11999999731779099},{"timestamp":1742392260000,"open":5.716,"high":5.716,"low":5.706,"close":5.706,"volume":0.120899997651577},{"timestamp":1742393340000,"open":5.717,"high":5.717,"low":5.717,"close":5.717,"volume":0.120899997651577},{"timestamp":1742393520000,"open":5.726,"high":5.726,"low":5.726,"close":5.726,"volume":0.11999999731779099},{"timestamp":1742394180000,"open":5.736,"high":5.736,"low":5.736,"close":5.736,"volume":0.11999999731779099},{"timestamp":1742394780000,"open":5.737,"high":5.737,"low":5.726,"close":5.726,"volume":0.20999999344348907},{"timestamp":1742395860000,"open":5.726,"high":5.736,"low":5.726,"close":5.736,"volume":0.23999999463558197},{"timestamp":1742395920000,"open":5.736,"high":5.747,"low":5.736,"close":5.747,"volume":0.36000001430511475},{"timestamp":1742395980000,"open":5.736,"high":5.736,"low":5.736,"close":5.736,"volume":0.11999999731779099},{"timestamp":1742397000000,"open":5.727,"high":5.727,"low":5.727,"close":5.727,"volume":0.11999999731779099},{"timestamp":1742397120000,"open":5.737,"high":5.737,"low":5.737,"close":5.737,"volume":0.11999999731779099},{"timestamp":1742397840000,"open":5.726,"high":5.726,"low":5.726,"close":5.726,"volume":0.11999999731779099},{"timestamp":1742398320000,"open":5.717,"high":5.717,"low":5.717,"close":5.717,"volume":0.11999999731779099},{"timestamp":1742399280000,"open":5.727,"high":5.727,"low":5.727,"close":5.727,"volume":0.11999999731779099},{"timestamp":1742399640000,"open":5.736,"high":5.736,"low":5.736,"close":5.736,"volume":0.11999999731779099},{"timestamp":1742399880000,"open":5.727,"high":5.727,"low":5.727,"close":5.727,"volume":0.11999999731779099},{"timestamp":1742401440000,"open":5.727,"high":5.737,"low":5.727,"close":5.737,"volume":0.23999999463558197},{"timestamp":1742401620000,"open":5.727,"high":5.727,"low":5.727,"close":5.727,"volume":0.11999999731779099},{"timestamp":1742404140000,"open":5.717,"high":5.717,"low":5.717,"close":5.717,"volume":0.11999999731779099},{"timestamp":1742404260000,"open":5.726,"high":5.726,"low":5.726,"close":5.726,"volume":0.11999999731779099},{"timestamp":1742404860000,"open":5.727,"high":5.727,"low":5.717,"close":5.717,"volume":0.20999999344348907},{"timestamp":1742405520000,"open":5.726,"high":5.726,"low":5.726,"close":5.726,"volume":0.11999999731779099},{"timestamp":1742406480000,"open":5.716,"high":5.716,"low":5.716,"close":5.716,"volume":0.11999999731779099},{"timestamp":1742407020000,"open":5.707,"high":5.707,"low":5.707,"close":5.707,"volume":0.11999999731779099},{"timestamp":1742407200000,"open":5.706,"high":5.727,"low":5.687,"close":5.727,"volume":0.753600001335144},{"timestamp":1742407860000,"open":5.737,"high":5.737,"low":5.737,"close":5.737,"volume":0.0008999999845400453},{"timestamp":1742408160000,"open":5.747,"high":5.747,"low":5.747,"close":5.747,"volume":0.120899997651577},{"timestamp":1742408280000,"open":5.736,"high":5.736,"low":5.736,"close":5.736,"volume":0.11999999731779099},{"timestamp":1742408640000,"open":5.747,"high":5.747,"low":5.747,"close":5.747,"volume":0.11999999731779099},{"timestamp":1742408760000,"open":5.737,"high":5.737,"low":5.737,"close":5.737,"volume":0.11999999731779099},{"timestamp":1742409060000,"open":5.747,"high":5.747,"low":5.747,"close":5.747,"volume":0.11999999731779099},{"timestamp":1742409480000,"open":5.737,"high":5.737,"low":5.737,"close":5.737,"volume":0.11999999731779099},{"timestamp":1742409720000,"open":5.746,"high":5.746,"low":5.746,"close":5.746,"volume":0.11999999731779099},{"timestamp":1742409840000,"open":5.756,"high":5.756,"low":5.756,"close":5.756,"volume":0.11999999731779099},{"timestamp":1742410020000,"open":5.747,"high":5.747,"low":5.747,"close":5.747,"volume":0.11999999731779099},{"timestamp":1742410200000,"open":5.756,"high":5.756,"low":5.756,"close":5.756,"volume":0.120899997651577},{"timestamp":1742410500000,"open":5.757,"high":5.766,"low":5.757,"close":5.766,"volume":0.23999999463558197},{"timestamp":1742410560000,"open":5.777,"high":5.777,"low":5.776,"close":5.776,"volume":0.120899997651577},{"timestamp":1742410920000,"open":5.786,"high":5.786,"low":5.786,"close":5.786,"volume":0.0008999999845400453},{"timestamp":1742410980000,"open":5.777,"high":5.777,"low":5.777,"close":5.777,"volume":0.11999999731779099},{"timestamp":1742411820000,"open":5.777,"high":5.777,"low":5.766,"close":5.766,"volume":0.20999999344348907},{"timestamp":1742412000000,"open":5.756,"high":5.756,"low":5.756,"close":5.756,"volume":0.11999999731779099},{"timestamp":1742412180000,"open":5.747,"high":5.747,"low":5.747,"close":5.747,"volume":0.11999999731779099},{"timestamp":1742413200000,"open":5.746,"high":5.747,"low":5.746,"close":5.746,"volume":0.47999998927116394},{"timestamp":1742413260000,"open":5.756,"high":5.756,"low":5.756,"close":5.756,"volume":0.120899997651577},{"timestamp":1742413380000,"open":5.756,"high":5.756,"low":5.746,"close":5.746,"volume":0.20999999344348907},{"timestamp":1742414340000,"open":5.756,"high":5.757,"low":5.746,"close":5.746,"volume":0.33090001344680786}]