[{"timestamp":1742347800000,"open":4.276,"high":4.287,"low":4.276,"close":4.286,"volume":0.4447999894618988},{"timestamp":1742347860000,"open":4.276,"high":4.276,"low":4.276,"close":4.276,"volume":0.08370000123977661},{"timestamp":1742348100000,"open":4.287,"high":4.287,"low":4.276,"close":4.276,"volume":0.25110000371932983},{"timestamp":1742348160000,"open":4.276,"high":4.277,"low":4.276,"close":4.276,"volume":0.25110000371932983},{"timestamp":1742348220000,"open":4.277,"high":4.286,"low":4.277,"close":4.286,"volume":0.25110000371932983},{"timestamp":1742348280000,"open":4.277,"high":4.277,"low":4.277,"close":4.277,"volume":0.08370000123977661},{"timestamp":1742348460000,"open":4.286,"high":4.286,"low":4.286,"close":4.286,"volume":0.16740000247955322},{"timestamp":1742348820000,"open":4.297,"high":4.297,"low":4.297,"close":4.297,"volume":0.12549999356269836},{"timestamp":1742348880000,"open":4.295,"high":4.295,"low":4.286,"close":4.286,"volume":0.17640000581741333},{"timestamp":1742349120000,"open":4.297,"high":4.297,"low":4.297,"close":4.297,"volume":0.08370000123977661},{"timestamp":1742349360000,"open":4.306,"high":4.306,"low":4.306,"close":4.306,"volume":0.08370000123977661},{"timestamp":1742349480000,"open":4.296,"high":4.297,"low":4.296,"close":4.296,"volume":0.25110000371932983},{"timestamp":1742349540000,"open":4.296,"high":4.297,"low":4.296,"close":4.297,"volume":0.7533000111579895},{"timestamp":1742349600000,"open":4.296,"high":4.307,"low":4.296,"close":4.297,"volume":0.25110000371932983},{"timestamp":1742350020000,"open":4.306,"high":4.306,"low":4.306,"close":4.306,"volume":0.08370000123977661},{"timestamp":1742350440000,"open":4.297,"high":4.297,"low":4.296,"close":4.296,"volume":0.16740000247955322},{"timestamp":1742350980000,"open":4.296,"high":4.306,"low":4.296,"close":4.306,"volume":0.16740000247955322},{"timestamp":1742351700000,"open":4.306,"high":4.306,"low":4.296,"close":4.296,"volume":0.09269999712705612},{"timestamp":1742351940000,"open":4.297,"high":4.307,"low":4.297,"close":4.307,"volume":0.25110000371932983},{"timestamp":1742352660000,"open":4.297,"high":4.297,"low":4.297,"close":4.297,"volume":0.08370000123977661},{"timestamp":1742353200000,"open":4.307,"high":4.307,"low":4.307,"close":4.307,"volume":0.08370000123977661},{"timestamp":1742353260000,"open":4.306,"high":4.306,"low":4.296,"close":4.296,"volume":0.17640000581741333},{"timestamp":1742353500000,"open":4.307,"high":4.307,"low":4.307,"close":4.307,"volume":0.08370000123977661},{"timestamp":1742354460000,"open":4.296,"high":4.296,"low":4.296,"close":4.296,"volume":0.08370000123977661},{"timestamp":1742354520000,"open":4.297,"high":4.306,"low":4.297,"close":4.306,"volume":0.16740000247955322},{"timestamp":1742355420000,"open":4.297,"high":4.297,"low":4.297,"close":4.297,"volume":0.08370000123977661},{"timestamp":1742355480000,"open":4.306,"high":4.306,"low":4.297,"close":4.297,"volume":0.17640000581741333},{"timestamp":1742355540000,"open":4.307,"high":4.307,"low":4.296,"close":4.296,"volume":0.26010000705718994},{"timestamp":1742360400000,"open":4.296,"high":4.307,"low":4.296,"close":4.307,"volume":0.2199999988079071},{"timestamp":1742360520000,"open":4.305,"high":4.306,"low":4.296,"close":4.306,"volume":0.42750000953674316},{"timestamp":1742361300000,"open":4.316,"high":4.317,"low":4.316,"close":4.317,"volume":0.09269999712705612},{"timestamp":1742361360000,"open":4.306,"high":4.306,"low":4.306,"close":4.306,"volume":0.08370000123977661},{"timestamp":1742362500000,"open":4.296,"high":4.307,"low":4.296,"close":4.307,"volume":0.25110000371932983},{"timestamp":1742362560000,"open":4.297,"high":4.307,"low":4.296,"close":4.307,"volume":0.33480000495910645},{"timestamp":1742362620000,"open":4.306,"high":4.306,"low":4.296,"close":4.296,"volume":0.17640000581741333},{"timestamp":1742362860000,"open":4.296,"high":4.296,"low":4.286,"close":4.296,"volume":0.34380000829696655},{"timestamp":1742363580000,"open":4.296,"high":4.296,"low":4.286,"close":4.296,"volume":0.17640000581741333},{"timestamp":1742365440000,"open":4.307,"high":4.307,"low":4.307,"close":4.307,"volume":0.08370000123977661},{"timestamp":1742366520000,"open":4.296,"high":4.307,"low":4.296,"close":4.307,"volume":0.25110000371932983},{"timestamp":1742369460000,"open":4.305,"high":4.305,"low":4.296,"close":4.296,"volume":0.09269999712705612},{"timestamp":1742369940000,"open":4.286,"high":4.286,"low":4.286,"close":4.286,"volume":0.08370000123977661},{"timestamp":1742370600000,"open":4.286,"high":4.296,"low":4.286,"close":4.296,"volume":0.16740000247955322},{"timestamp":1742370720000,"open":4.287,"high":4.297,"low":4.287,"close":4.296,"volume":0.25110000371932983},{"timestamp":1742371080000,"open":4.296,"high":4.297,"low":4.286,"close":4.287,"volume":0.3946000039577484},{"timestamp":1742371140000,"open":4.287,"high":4.287,"low":4.286,"close":4.286,"volume":0.16740000247955322}]