[{"timestamp":1742391000000,"open":5.529,"high":5.549,"low":5.518,"close":5.538,"volume":0.3540000021457672},{"timestamp":1742391060000,"open":5.539,"high":5.549,"low":5.528,"close":5.538,"volume":0.22020000219345093},{"timestamp":1742391120000,"open":5.549,"high":5.549,"low":5.538,"close":5.539,"volume":0.07919999957084656},{"timestamp":1742391180000,"open":5.538,"high":5.549,"low":5.529,"close":5.538,"volume":0.39660000801086426},{"timestamp":1742391240000,"open":5.528,"high":5.549,"low":5.528,"close":5.549,"volume":0.027300000190734863},{"timestamp":1742391300000,"open":5.549,"high":5.559,"low":5.538,"close":5.539,"volume":0.10140000283718109},{"timestamp":1742391360000,"open":5.529,"high":5.538,"low":5.528,"close":5.528,"volume":0.06689999997615814},{"timestamp":1742391420000,"open":5.538,"high":5.539,"low":5.528,"close":5.528,"volume":0.094200000166893},{"timestamp":1742391480000,"open":5.538,"high":5.559,"low":5.529,"close":5.549,"volume":0.1347000002861023},{"timestamp":1742391540000,"open":5.549,"high":5.559,"low":5.548,"close":5.559,"volume":0.13289999961853027},{"timestamp":1742391600000,"open":5.559,"high":5.559,"low":5.548,"close":5.549,"volume":0.07680000364780426},{"timestamp":1742391660000,"open":5.558,"high":5.558,"low":5.548,"close":5.548,"volume":0.0414000004529953},{"timestamp":1742391780000,"open":5.559,"high":5.559,"low":5.549,"close":5.549,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":5.548,"high":5.558,"low":5.548,"close":5.558,"volume":0.052799999713897705},{"timestamp":1742391900000,"open":5.549,"high":5.559,"low":5.548,"close":5.559,"volume":0.04050000011920929},{"timestamp":1742391960000,"open":5.568,"high":5.569,"low":5.548,"close":5.569,"volume":0.11640000343322754},{"timestamp":1742392020000,"open":5.569,"high":5.579,"low":5.568,"close":5.579,"volume":0.093299999833107},{"timestamp":1742392080000,"open":5.578,"high":5.589,"low":5.578,"close":5.579,"volume":0.16500000655651093},{"timestamp":1742392140000,"open":5.578,"high":5.579,"low":5.558,"close":5.568,"volume":0.1509000062942505},{"timestamp":1742392200000,"open":5.578,"high":5.578,"low":5.558,"close":5.558,"volume":0.09239999949932098},{"timestamp":1742392260000,"open":5.568,"high":5.569,"low":5.558,"close":5.569,"volume":0.014999999664723873},{"timestamp":1742392320000,"open":5.558,"high":5.559,"low":5.548,"close":5.559,"volume":0.053700000047683716},{"timestamp":1742392440000,"open":5.559,"high":5.559,"low":5.549,"close":5.549,"volume":0.06599999964237213},{"timestamp":1742392500000,"open":5.548,"high":5.549,"low":5.548,"close":5.549,"volume":0.03959999978542328},{"timestamp":1742392560000,"open":5.549,"high":5.559,"low":5.549,"close":5.559,"volume":0.026399999856948853},{"timestamp":1742392740000,"open":5.568,"high":5.579,"low":5.558,"close":5.569,"volume":0.09239999949932098},{"timestamp":1742392800000,"open":5.558,"high":5.569,"low":5.558,"close":5.569,"volume":0.04050000011920929},{"timestamp":1742392860000,"open":5.559,"high":5.568,"low":5.559,"close":5.568,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":5.568,"high":5.569,"low":5.568,"close":5.569,"volume":0.026399999856948853},{"timestamp":1742393040000,"open":5.559,"high":5.559,"low":5.549,"close":5.549,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":5.559,"high":5.559,"low":5.548,"close":5.559,"volume":0.06689999997615814},{"timestamp":1742393160000,"open":5.548,"high":5.548,"low":5.548,"close":5.548,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":5.559,"high":5.569,"low":5.558,"close":5.569,"volume":0.08009999990463257},{"timestamp":1742393280000,"open":5.558,"high":5.569,"low":5.548,"close":5.568,"volume":0.06689999997615814},{"timestamp":1742393340000,"open":5.579,"high":5.579,"low":5.568,"close":5.578,"volume":0.08820000290870667},{"timestamp":1742393460000,"open":5.588,"high":5.608,"low":5.588,"close":5.608,"volume":0.06780000030994415},{"timestamp":1742393520000,"open":5.598,"high":5.598,"low":5.589,"close":5.598,"volume":0.052799999713897705},{"timestamp":1742393580000,"open":5.589,"high":5.589,"low":5.589,"close":5.589,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":5.589,"high":5.589,"low":5.578,"close":5.578,"volume":0.04859999939799309},{"timestamp":1742393820000,"open":5.569,"high":5.578,"low":5.569,"close":5.578,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":5.588,"high":5.588,"low":5.588,"close":5.588,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":5.598,"high":5.609,"low":5.598,"close":5.598,"volume":0.04050000011920929},{"timestamp":1742394000000,"open":5.599,"high":5.599,"low":5.589,"close":5.589,"volume":0.022199999541044235},{"timestamp":1742394180000,"open":5.599,"high":5.618,"low":5.599,"close":5.618,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":5.608,"high":5.608,"low":5.598,"close":5.608,"volume":0.03959999978542328},{"timestamp":1742394300000,"open":5.599,"high":5.609,"low":5.599,"close":5.609,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":5.608,"high":5.608,"low":5.598,"close":5.598,"volume":0.022199999541044235},{"timestamp":1742394420000,"open":5.598,"high":5.598,"low":5.589,"close":5.589,"volume":0.022199999541044235},{"timestamp":1742394480000,"open":5.598,"high":5.609,"low":5.598,"close":5.598,"volume":0.08100000023841858},{"timestamp":1742394540000,"open":5.599,"high":5.599,"low":5.599,"close":5.599,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":5.589,"high":5.589,"low":5.589,"close":5.589,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":5.598,"high":5.599,"low":5.598,"close":5.599,"volume":0.014100000262260437},{"timestamp":1742394780000,"open":5.598,"high":5.598,"low":5.589,"close":5.589,"volume":0.022199999541044235},{"timestamp":1742394900000,"open":5.579,"high":5.579,"low":5.578,"close":5.578,"volume":0.052799999713897705},{"timestamp":1742395140000,"open":5.568,"high":5.578,"low":5.568,"close":5.578,"volume":0.04050000011920929},{"timestamp":1742395260000,"open":5.568,"high":5.568,"low":5.558,"close":5.568,"volume":0.027300000190734863},{"timestamp":1742395440000,"open":5.559,"high":5.568,"low":5.559,"close":5.568,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":5.579,"high":5.579,"low":5.579,"close":5.579,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":5.578,"high":5.578,"low":5.569,"close":5.569,"volume":0.022199999541044235},{"timestamp":1742395980000,"open":5.579,"high":5.579,"low":5.579,"close":5.579,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":5.589,"high":5.589,"low":5.589,"close":5.589,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":5.599,"high":5.609,"low":5.598,"close":5.609,"volume":0.093299999833107},{"timestamp":1742396760000,"open":5.599,"high":5.599,"low":5.599,"close":5.599,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":5.588,"high":5.588,"low":5.588,"close":5.588,"volume":0.03959999978542328},{"timestamp":1742397180000,"open":5.599,"high":5.599,"low":5.599,"close":5.599,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":5.598,"high":5.609,"low":5.598,"close":5.609,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":5.609,"high":5.609,"low":5.609,"close":5.609,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":5.618,"high":5.618,"low":5.618,"close":5.618,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":5.608,"high":5.608,"low":5.608,"close":5.608,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":5.619,"high":5.619,"low":5.619,"close":5.619,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":5.618,"high":5.628,"low":5.618,"close":5.628,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":5.619,"high":5.619,"low":5.619,"close":5.619,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":5.608,"high":5.619,"low":5.608,"close":5.619,"volume":0.014100000262260437},{"timestamp":1742398500000,"open":5.608,"high":5.608,"low":5.608,"close":5.608,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":5.618,"high":5.619,"low":5.618,"close":5.618,"volume":0.052799999713897705},{"timestamp":1742398680000,"open":5.628,"high":5.628,"low":5.628,"close":5.628,"volume":0.013199999928474426},{"timestamp":1742398740000,"open":5.619,"high":5.619,"low":5.619,"close":5.619,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":5.618,"high":5.618,"low":5.618,"close":5.618,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":5.608,"high":5.609,"low":5.608,"close":5.609,"volume":0.052799999713897705},{"timestamp":1742399160000,"open":5.608,"high":5.608,"low":5.608,"close":5.608,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":5.608,"high":5.618,"low":5.608,"close":5.618,"volume":0.04050000011920929},{"timestamp":1742399340000,"open":5.629,"high":5.629,"low":5.629,"close":5.629,"volume":0.013199999928474426},{"timestamp":1742399460000,"open":5.638,"high":5.639,"low":5.638,"close":5.639,"volume":0.014100000262260437},{"timestamp":1742400000000,"open":5.648,"high":5.649,"low":5.648,"close":5.648,"volume":0.027300000190734863},{"timestamp":1742400120000,"open":5.659,"high":5.659,"low":5.659,"close":5.659,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":5.658,"high":5.658,"low":5.649,"close":5.649,"volume":0.022199999541044235},{"timestamp":1742400360000,"open":5.638,"high":5.638,"low":5.638,"close":5.638,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":5.629,"high":5.629,"low":5.629,"close":5.629,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":5.639,"high":5.649,"low":5.639,"close":5.649,"volume":0.014100000262260437},{"timestamp":1742401440000,"open":5.639,"high":5.639,"low":5.629,"close":5.629,"volume":0.03539999946951866},{"timestamp":1742402040000,"open":5.638,"high":5.638,"low":5.638,"close":5.638,"volume":0.014100000262260437},{"timestamp":1742402220000,"open":5.629,"high":5.629,"low":5.629,"close":5.629,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":5.619,"high":5.619,"low":5.618,"close":5.618,"volume":0.026399999856948853},{"timestamp":1742402460000,"open":5.628,"high":5.628,"low":5.628,"close":5.628,"volume":0.0008999999845400453},{"timestamp":1742402520000,"open":5.629,"high":5.639,"low":5.629,"close":5.639,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":5.628,"high":5.628,"low":5.628,"close":5.628,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":5.638,"high":5.638,"low":5.638,"close":5.638,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":5.628,"high":5.628,"low":5.628,"close":5.628,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":5.619,"high":5.628,"low":5.619,"close":5.628,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":5.619,"high":5.619,"low":5.619,"close":5.619,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":5.609,"high":5.609,"low":5.609,"close":5.609,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":5.619,"high":5.619,"low":5.619,"close":5.619,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":5.618,"high":5.618,"low":5.609,"close":5.609,"volume":0.022199999541044235},{"timestamp":1742403660000,"open":5.609,"high":5.619,"low":5.609,"close":5.609,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":5.609,"high":5.609,"low":5.598,"close":5.598,"volume":0.022199999541044235},{"timestamp":1742404020000,"open":5.608,"high":5.608,"low":5.608,"close":5.608,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":5.598,"high":5.608,"low":5.598,"close":5.598,"volume":0.027300000190734863},{"timestamp":1742404200000,"open":5.598,"high":5.599,"low":5.598,"close":5.599,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":5.598,"high":5.609,"low":5.598,"close":5.608,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":5.599,"high":5.609,"low":5.599,"close":5.599,"volume":0.03959999978542328},{"timestamp":1742404560000,"open":5.588,"high":5.588,"low":5.588,"close":5.588,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":5.598,"high":5.598,"low":5.598,"close":5.598,"volume":0.0008999999845400453},{"timestamp":1742405160000,"open":5.588,"high":5.599,"low":5.588,"close":5.599,"volume":0.027300000190734863},{"timestamp":1742405220000,"open":5.609,"high":5.609,"low":5.609,"close":5.609,"volume":0.013199999928474426},{"timestamp":1742405280000,"open":5.609,"high":5.609,"low":5.609,"close":5.609,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":5.599,"high":5.608,"low":5.599,"close":5.608,"volume":0.026399999856948853},{"timestamp":1742405400000,"open":5.609,"high":5.609,"low":5.598,"close":5.598,"volume":0.022199999541044235},{"timestamp":1742405640000,"open":5.608,"high":5.608,"low":5.608,"close":5.608,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":5.618,"high":5.618,"low":5.618,"close":5.618,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":5.629,"high":5.629,"low":5.629,"close":5.629,"volume":0.013199999928474426},{"timestamp":1742406000000,"open":5.638,"high":5.638,"low":5.629,"close":5.629,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":5.619,"high":5.619,"low":5.619,"close":5.619,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":5.609,"high":5.609,"low":5.609,"close":5.609,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":5.609,"high":5.609,"low":5.598,"close":5.598,"volume":0.022199999541044235},{"timestamp":1742406600000,"open":5.609,"high":5.609,"low":5.609,"close":5.609,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":5.609,"high":5.609,"low":5.599,"close":5.599,"volume":0.022199999541044235},{"timestamp":1742407140000,"open":5.589,"high":5.599,"low":5.578,"close":5.578,"volume":0.06599999964237213},{"timestamp":1742407200000,"open":5.558,"high":5.629,"low":5.558,"close":5.629,"volume":0.2012999951839447},{"timestamp":1742407260000,"open":5.639,"high":5.639,"low":5.609,"close":5.609,"volume":0.11879999935626984},{"timestamp":1742407320000,"open":5.618,"high":5.618,"low":5.618,"close":5.618,"volume":0.014100000262260437},{"timestamp":1742407380000,"open":5.629,"high":5.639,"low":5.628,"close":5.628,"volume":0.11640000343322754},{"timestamp":1742407440000,"open":5.618,"high":5.629,"low":5.618,"close":5.628,"volume":0.07680000364780426},{"timestamp":1742407500000,"open":5.618,"high":5.619,"low":5.609,"close":5.618,"volume":0.06270000338554382},{"timestamp":1742407560000,"open":5.629,"high":5.629,"low":5.628,"close":5.628,"volume":0.014100000262260437},{"timestamp":1742407620000,"open":5.638,"high":5.658,"low":5.628,"close":5.658,"volume":0.04050000011920929},{"timestamp":1742407680000,"open":5.648,"high":5.648,"low":5.648,"close":5.648,"volume":0.013199999928474426},{"timestamp":1742407800000,"open":5.659,"high":5.659,"low":5.648,"close":5.659,"volume":0.03959999978542328},{"timestamp":1742407860000,"open":5.669,"high":5.679,"low":5.669,"close":5.669,"volume":0.0494999997317791},{"timestamp":1742407920000,"open":5.679,"high":5.679,"low":5.678,"close":5.678,"volume":0.014100000262260437},{"timestamp":1742407980000,"open":5.669,"high":5.669,"low":5.668,"close":5.668,"volume":0.026399999856948853},{"timestamp":1742408160000,"open":5.678,"high":5.678,"low":5.669,"close":5.669,"volume":0.026399999856948853},{"timestamp":1742408220000,"open":5.658,"high":5.658,"low":5.658,"close":5.658,"volume":0.013199999928474426},{"timestamp":1742408460000,"open":5.657,"high":5.657,"low":5.638,"close":5.638,"volume":0.03539999946951866},{"timestamp":1742408520000,"open":5.649,"high":5.649,"low":5.648,"close":5.648,"volume":0.014100000262260437},{"timestamp":1742408580000,"open":5.649,"high":5.649,"low":5.638,"close":5.638,"volume":0.022199999541044235},{"timestamp":1742408700000,"open":5.638,"high":5.638,"low":5.628,"close":5.628,"volume":0.022199999541044235},{"timestamp":1742408820000,"open":5.629,"high":5.638,"low":5.629,"close":5.629,"volume":0.03959999978542328},{"timestamp":1742408880000,"open":5.619,"high":5.619,"low":5.619,"close":5.619,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":5.628,"high":5.629,"low":5.628,"close":5.629,"volume":0.014100000262260437},{"timestamp":1742409060000,"open":5.639,"high":5.639,"low":5.639,"close":5.639,"volume":0.013199999928474426},{"timestamp":1742409180000,"open":5.649,"high":5.649,"low":5.629,"close":5.629,"volume":0.1080000028014183},{"timestamp":1742409240000,"open":5.639,"high":5.639,"low":5.639,"close":5.639,"volume":0.014100000262260437},{"timestamp":1742409360000,"open":5.638,"high":5.638,"low":5.629,"close":5.638,"volume":0.03629999980330467},{"timestamp":1742409480000,"open":5.639,"high":5.639,"low":5.629,"close":5.629,"volume":0.022199999541044235},{"timestamp":1742409540000,"open":5.629,"high":5.629,"low":5.618,"close":5.618,"volume":0.022199999541044235},{"timestamp":1742409600000,"open":5.619,"high":5.629,"low":5.618,"close":5.618,"volume":0.06689999997615814},{"timestamp":1742409660000,"open":5.629,"high":5.629,"low":5.629,"close":5.629,"volume":0.014100000262260437},{"timestamp":1742409720000,"open":5.628,"high":5.649,"low":5.628,"close":5.639,"volume":0.06780000030994415},{"timestamp":1742409780000,"open":5.628,"high":5.639,"low":5.628,"close":5.639,"volume":0.026399999856948853},{"timestamp":1742409900000,"open":5.648,"high":5.648,"low":5.648,"close":5.648,"volume":0.013199999928474426},{"timestamp":1742409960000,"open":5.648,"high":5.648,"low":5.638,"close":5.638,"volume":0.04859999939799309},{"timestamp":1742410020000,"open":5.628,"high":5.659,"low":5.628,"close":5.658,"volume":0.05460000038146973},{"timestamp":1742410140000,"open":5.649,"high":5.658,"low":5.649,"close":5.658,"volume":0.026399999856948853},{"timestamp":1742410320000,"open":5.669,"high":5.669,"low":5.669,"close":5.669,"volume":0.014100000262260437},{"timestamp":1742410620000,"open":5.679,"high":5.679,"low":5.679,"close":5.679,"volume":0.014100000262260437},{"timestamp":1742410680000,"open":5.669,"high":5.669,"low":5.669,"close":5.669,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":5.678,"high":5.678,"low":5.678,"close":5.678,"volume":0.014100000262260437},{"timestamp":1742410980000,"open":5.679,"high":5.679,"low":5.668,"close":5.668,"volume":0.022199999541044235},{"timestamp":1742411040000,"open":5.679,"high":5.688,"low":5.679,"close":5.688,"volume":0.026399999856948853},{"timestamp":1742411280000,"open":5.698,"high":5.709,"low":5.698,"close":5.709,"volume":0.014100000262260437},{"timestamp":1742411340000,"open":5.698,"high":5.709,"low":5.698,"close":5.709,"volume":0.014100000262260437},{"timestamp":1742411460000,"open":5.698,"high":5.699,"low":5.688,"close":5.688,"volume":0.04859999939799309},{"timestamp":1742411520000,"open":5.688,"high":5.688,"low":5.678,"close":5.678,"volume":0.022199999541044235},{"timestamp":1742411640000,"open":5.689,"high":5.689,"low":5.689,"close":5.689,"volume":0.014100000262260437},{"timestamp":1742411760000,"open":5.698,"high":5.698,"low":5.698,"close":5.698,"volume":0.014100000262260437},{"timestamp":1742411940000,"open":5.689,"high":5.689,"low":5.689,"close":5.689,"volume":0.013199999928474426},{"timestamp":1742412000000,"open":5.688,"high":5.688,"low":5.679,"close":5.679,"volume":0.022199999541044235},{"timestamp":1742412180000,"open":5.678,"high":5.678,"low":5.669,"close":5.669,"volume":0.022199999541044235},{"timestamp":1742412300000,"open":5.658,"high":5.658,"low":5.658,"close":5.658,"volume":0.013199999928474426},{"timestamp":1742412360000,"open":5.649,"high":5.649,"low":5.638,"close":5.638,"volume":0.026399999856948853},{"timestamp":1742412420000,"open":5.639,"high":5.639,"low":5.629,"close":5.629,"volume":0.026399999856948853},{"timestamp":1742412480000,"open":5.638,"high":5.638,"low":5.608,"close":5.608,"volume":0.07079999893903732},{"timestamp":1742412600000,"open":5.618,"high":5.629,"low":5.618,"close":5.618,"volume":0.05040000006556511},{"timestamp":1742412660000,"open":5.628,"high":5.628,"low":5.618,"close":5.618,"volume":0.027300000190734863},{"timestamp":1742412720000,"open":5.629,"high":5.629,"low":5.629,"close":5.629,"volume":0.014100000262260437},{"timestamp":1742412780000,"open":5.638,"high":5.638,"low":5.628,"close":5.638,"volume":0.04050000011920929},{"timestamp":1742412840000,"open":5.639,"high":5.639,"low":5.629,"close":5.629,"volume":0.022199999541044235},{"timestamp":1742412900000,"open":5.629,"high":5.629,"low":5.619,"close":5.619,"volume":0.022199999541044235},{"timestamp":1742412960000,"open":5.618,"high":5.618,"low":5.618,"close":5.618,"volume":0.026399999856948853},{"timestamp":1742413020000,"open":5.628,"high":5.629,"low":5.618,"close":5.629,"volume":0.028200000524520874},{"timestamp":1742413080000,"open":5.638,"high":5.638,"low":5.638,"close":5.638,"volume":0.014100000262260437},{"timestamp":1742413140000,"open":5.639,"high":5.639,"low":5.629,"close":5.629,"volume":0.022199999541044235},{"timestamp":1742413260000,"open":5.638,"high":5.638,"low":5.638,"close":5.638,"volume":0.014100000262260437},{"timestamp":1742413320000,"open":5.638,"high":5.638,"low":5.629,"close":5.629,"volume":0.022199999541044235},{"timestamp":1742413380000,"open":5.639,"high":5.639,"low":5.639,"close":5.639,"volume":0.013199999928474426},{"timestamp":1742413680000,"open":5.639,"high":5.639,"low":5.629,"close":5.629,"volume":0.022199999541044235},{"timestamp":1742413740000,"open":5.638,"high":5.638,"low":5.638,"close":5.638,"volume":0.013199999928474426},{"timestamp":1742413800000,"open":5.629,"high":5.629,"low":5.609,"close":5.609,"volume":0.12030000239610672},{"timestamp":1742413920000,"open":5.598,"high":5.608,"low":5.598,"close":5.608,"volume":0.014100000262260437},{"timestamp":1742413980000,"open":5.599,"high":5.608,"low":5.599,"close":5.608,"volume":0.026399999856948853},{"timestamp":1742414040000,"open":5.619,"high":5.629,"low":5.618,"close":5.628,"volume":0.11729999631643295},{"timestamp":1742414100000,"open":5.629,"high":5.629,"low":5.618,"close":5.629,"volume":0.03629999980330467},{"timestamp":1742414220000,"open":5.638,"high":5.638,"low":5.638,"close":5.638,"volume":0.014100000262260437},{"timestamp":1742414280000,"open":5.648,"high":5.648,"low":5.648,"close":5.648,"volume":0.013199999928474426},{"timestamp":1742414340000,"open":5.648,"high":5.658,"low":5.648,"close":5.658,"volume":0.026399999856948853}]