[{"timestamp":1742347800000,"open":5.677,"high":5.717,"low":5.677,"close":5.717,"volume":0.4041999876499176},{"timestamp":1742347860000,"open":5.707,"high":5.717,"low":5.706,"close":5.707,"volume":0.4368000030517578},{"timestamp":1742347920000,"open":5.717,"high":5.717,"low":5.717,"close":5.717,"volume":0.06239999830722809},{"timestamp":1742348100000,"open":5.706,"high":5.706,"low":5.706,"close":5.706,"volume":0.06239999830722809},{"timestamp":1742348160000,"open":5.697,"high":5.707,"low":5.697,"close":5.707,"volume":0.18719999492168427},{"timestamp":1742348220000,"open":5.697,"high":5.697,"low":5.686,"close":5.687,"volume":0.37439998984336853},{"timestamp":1742348280000,"open":5.696,"high":5.696,"low":5.686,"close":5.686,"volume":0.4368000030517578},{"timestamp":1742348340000,"open":5.697,"high":5.697,"low":5.676,"close":5.686,"volume":0.6240000128746033},{"timestamp":1742348400000,"open":5.677,"high":5.687,"low":5.677,"close":5.687,"volume":0.12479999661445618},{"timestamp":1742348520000,"open":5.697,"high":5.697,"low":5.697,"close":5.697,"volume":0.06239999830722809},{"timestamp":1742348580000,"open":5.706,"high":5.707,"low":5.696,"close":5.707,"volume":0.24959999322891235},{"timestamp":1742348640000,"open":5.707,"high":5.707,"low":5.707,"close":5.707,"volume":0.12479999661445618},{"timestamp":1742348700000,"open":5.707,"high":5.707,"low":5.707,"close":5.707,"volume":0.12479999661445618},{"timestamp":1742348760000,"open":5.716,"high":5.716,"low":5.716,"close":5.716,"volume":0.06239999830722809},{"timestamp":1742348880000,"open":5.707,"high":5.707,"low":5.707,"close":5.707,"volume":0.06239999830722809},{"timestamp":1742348940000,"open":5.697,"high":5.706,"low":5.696,"close":5.697,"volume":0.32100000977516174},{"timestamp":1742349000000,"open":5.697,"high":5.706,"low":5.696,"close":5.696,"volume":0.24959999322891235},{"timestamp":1742349180000,"open":5.706,"high":5.706,"low":5.706,"close":5.706,"volume":0.06239999830722809},{"timestamp":1742349300000,"open":5.697,"high":5.707,"low":5.696,"close":5.707,"volume":0.18719999492168427},{"timestamp":1742349420000,"open":5.696,"high":5.696,"low":5.696,"close":5.696,"volume":0.06239999830722809},{"timestamp":1742349480000,"open":5.686,"high":5.686,"low":5.686,"close":5.686,"volume":0.06239999830722809},{"timestamp":1742349540000,"open":5.677,"high":5.687,"low":5.676,"close":5.687,"volume":0.6018000245094299},{"timestamp":1742349780000,"open":5.696,"high":5.696,"low":5.687,"close":5.687,"volume":0.12479999661445618},{"timestamp":1742349840000,"open":5.696,"high":5.696,"low":5.686,"close":5.686,"volume":0.09359999746084213},{"timestamp":1742350140000,"open":5.686,"high":5.686,"low":5.677,"close":5.677,"volume":0.0714000016450882},{"timestamp":1742350440000,"open":5.677,"high":5.677,"low":5.666,"close":5.666,"volume":0.37439998984336853},{"timestamp":1742350860000,"open":5.676,"high":5.677,"low":5.666,"close":5.677,"volume":0.26759999990463257},{"timestamp":1742350920000,"open":5.676,"high":5.676,"low":5.666,"close":5.676,"volume":0.13379999995231628},{"timestamp":1742350980000,"open":5.666,"high":5.666,"low":5.666,"close":5.666,"volume":0.12479999661445618},{"timestamp":1742352300000,"open":5.676,"high":5.676,"low":5.676,"close":5.676,"volume":0.06239999830722809},{"timestamp":1742352600000,"open":5.677,"high":5.677,"low":5.666,"close":5.666,"volume":0.12479999661445618},{"timestamp":1742353080000,"open":5.657,"high":5.667,"low":5.657,"close":5.667,"volume":0.12479999661445618},{"timestamp":1742353560000,"open":5.677,"high":5.677,"low":5.677,"close":5.677,"volume":0.06239999830722809},{"timestamp":1742353620000,"open":5.667,"high":5.676,"low":5.666,"close":5.666,"volume":0.25859999656677246},{"timestamp":1742353680000,"open":5.667,"high":5.667,"low":5.667,"close":5.667,"volume":0.06239999830722809},{"timestamp":1742355600000,"open":5.677,"high":5.677,"low":5.677,"close":5.677,"volume":0.06239999830722809},{"timestamp":1742360460000,"open":5.667,"high":5.677,"low":5.667,"close":5.677,"volume":0.12479999661445618},{"timestamp":1742361120000,"open":5.686,"high":5.686,"low":5.686,"close":5.686,"volume":0.06239999830722809},{"timestamp":1742361240000,"open":5.685,"high":5.686,"low":5.676,"close":5.676,"volume":0.5171999931335449},{"timestamp":1742361300000,"open":5.677,"high":5.687,"low":5.677,"close":5.687,"volume":0.12479999661445618},{"timestamp":1742361420000,"open":5.677,"high":5.677,"low":5.677,"close":5.677,"volume":0.06239999830722809},{"timestamp":1742361540000,"open":5.687,"high":5.687,"low":5.676,"close":5.677,"volume":0.5081999897956848},{"timestamp":1742361600000,"open":5.686,"high":5.686,"low":5.676,"close":5.676,"volume":0.18719999492168427},{"timestamp":1742362440000,"open":5.667,"high":5.667,"low":5.667,"close":5.667,"volume":0.06239999830722809},{"timestamp":1742363580000,"open":5.666,"high":5.667,"low":5.656,"close":5.666,"volume":0.5081999897956848},{"timestamp":1742363640000,"open":5.656,"high":5.667,"low":5.656,"close":5.667,"volume":0.12479999661445618},{"timestamp":1742363760000,"open":5.657,"high":5.666,"low":5.656,"close":5.657,"volume":0.25859999656677246},{"timestamp":1742363820000,"open":5.666,"high":5.666,"low":5.666,"close":5.666,"volume":0.12479999661445618},{"timestamp":1742364120000,"open":5.656,"high":5.656,"low":5.656,"close":5.656,"volume":0.06239999830722809},{"timestamp":1742364180000,"open":5.667,"high":5.667,"low":5.656,"close":5.656,"volume":0.5171999931335449},{"timestamp":1742364240000,"open":5.656,"high":5.667,"low":5.656,"close":5.667,"volume":0.18719999492168427},{"timestamp":1742364420000,"open":5.657,"high":5.666,"low":5.657,"close":5.666,"volume":0.18719999492168427},{"timestamp":1742364480000,"open":5.657,"high":5.666,"low":5.657,"close":5.657,"volume":0.19619999825954437},{"timestamp":1742364600000,"open":5.657,"high":5.667,"low":5.657,"close":5.667,"volume":0.12479999661445618},{"timestamp":1742364780000,"open":5.656,"high":5.656,"low":5.656,"close":5.656,"volume":0.06239999830722809},{"timestamp":1742365440000,"open":5.667,"high":5.667,"low":5.667,"close":5.667,"volume":0.06239999830722809},{"timestamp":1742365980000,"open":5.665,"high":5.667,"low":5.657,"close":5.657,"volume":0.13379999995231628},{"timestamp":1742366640000,"open":5.646,"high":5.657,"low":5.646,"close":5.657,"volume":0.4368000030517578},{"timestamp":1742366700000,"open":5.656,"high":5.657,"low":5.646,"close":5.656,"volume":0.900600016117096},{"timestamp":1742366760000,"open":5.647,"high":5.657,"low":5.646,"close":5.647,"volume":0.5081999897956848},{"timestamp":1742366820000,"open":5.656,"high":5.657,"low":5.646,"close":5.646,"volume":0.32100000977516174},{"timestamp":1742366880000,"open":5.657,"high":5.657,"low":5.646,"close":5.646,"volume":0.18719999492168427},{"timestamp":1742366940000,"open":5.656,"high":5.656,"low":5.656,"close":5.656,"volume":0.06239999830722809},{"timestamp":1742367180000,"open":5.666,"high":5.666,"low":5.666,"close":5.666,"volume":0.06239999830722809},{"timestamp":1742367720000,"open":5.657,"high":5.657,"low":5.656,"close":5.656,"volume":0.12479999661445618},{"timestamp":1742367840000,"open":5.646,"high":5.646,"low":5.646,"close":5.646,"volume":0.06239999830722809},{"timestamp":1742367900000,"open":5.656,"high":5.656,"low":5.656,"close":5.656,"volume":0.06239999830722809},{"timestamp":1742369220000,"open":5.667,"high":5.667,"low":5.666,"close":5.666,"volume":0.09359999746084213},{"timestamp":1742369340000,"open":5.677,"high":5.677,"low":5.677,"close":5.677,"volume":0.12479999661445618},{"timestamp":1742370000000,"open":5.666,"high":5.666,"low":5.666,"close":5.666,"volume":0.06239999830722809},{"timestamp":1742370840000,"open":5.677,"high":5.677,"low":5.677,"close":5.677,"volume":0.06239999830722809}]