[{"timestamp":1742347800000,"open":3.596,"high":3.607,"low":3.576,"close":3.587,"volume":1.9500000476837158},{"timestamp":1742347860000,"open":3.597,"high":3.597,"low":3.576,"close":3.586,"volume":0.9100000262260437},{"timestamp":1742347920000,"open":3.586,"high":3.596,"low":3.586,"close":3.586,"volume":0.7799999713897705},{"timestamp":1742347980000,"open":3.596,"high":3.597,"low":3.586,"close":3.596,"volume":0.5199999809265137},{"timestamp":1742348040000,"open":3.596,"high":3.606,"low":3.596,"close":3.606,"volume":0.38999998569488525},{"timestamp":1742348100000,"open":3.607,"high":3.616,"low":3.606,"close":3.616,"volume":0.5199999809265137},{"timestamp":1742348160000,"open":3.617,"high":3.637,"low":3.616,"close":3.637,"volume":1.2999999523162842},{"timestamp":1742348220000,"open":3.646,"high":3.647,"low":3.636,"close":3.637,"volume":0.7799999713897705},{"timestamp":1742348280000,"open":3.636,"high":3.637,"low":3.616,"close":3.616,"volume":1.1699999570846558},{"timestamp":1742348400000,"open":3.606,"high":3.607,"low":3.597,"close":3.597,"volume":0.38999998569488525},{"timestamp":1742348460000,"open":3.607,"high":3.607,"low":3.607,"close":3.607,"volume":0.12999999523162842},{"timestamp":1742348640000,"open":3.616,"high":3.627,"low":3.616,"close":3.627,"volume":0.25999999046325684},{"timestamp":1742348700000,"open":3.627,"high":3.636,"low":3.627,"close":3.636,"volume":0.25999999046325684},{"timestamp":1742348760000,"open":3.646,"high":3.646,"low":3.646,"close":3.646,"volume":0.12999999523162842},{"timestamp":1742348820000,"open":3.656,"high":3.656,"low":3.656,"close":3.656,"volume":0.12999999523162842},{"timestamp":1742348880000,"open":3.646,"high":3.647,"low":3.636,"close":3.636,"volume":0.5199999809265137},{"timestamp":1742348940000,"open":3.627,"high":3.627,"low":3.627,"close":3.627,"volume":0.12999999523162842},{"timestamp":1742349000000,"open":3.627,"high":3.627,"low":3.626,"close":3.626,"volume":0.38999998569488525},{"timestamp":1742349060000,"open":3.626,"high":3.636,"low":3.626,"close":3.636,"volume":0.38999998569488525},{"timestamp":1742349120000,"open":3.626,"high":3.636,"low":3.626,"close":3.626,"volume":0.5199999809265137},{"timestamp":1742349180000,"open":3.637,"high":3.637,"low":3.637,"close":3.637,"volume":0.12999999523162842},{"timestamp":1742349240000,"open":3.636,"high":3.646,"low":3.636,"close":3.636,"volume":0.38999998569488525},{"timestamp":1742349300000,"open":3.647,"high":3.647,"low":3.636,"close":3.637,"volume":1.0399999618530273},{"timestamp":1742349360000,"open":3.646,"high":3.646,"low":3.646,"close":3.646,"volume":0.12999999523162842},{"timestamp":1742349420000,"open":3.657,"high":3.657,"low":3.657,"close":3.657,"volume":0.12999999523162842},{"timestamp":1742349540000,"open":3.647,"high":3.647,"low":3.637,"close":3.647,"volume":0.38999998569488525},{"timestamp":1742349600000,"open":3.647,"high":3.647,"low":3.646,"close":3.646,"volume":0.25999999046325684},{"timestamp":1742349660000,"open":3.637,"high":3.647,"low":3.636,"close":3.647,"volume":0.38999998569488525},{"timestamp":1742349780000,"open":3.637,"high":3.637,"low":3.636,"close":3.636,"volume":0.25999999046325684},{"timestamp":1742349840000,"open":3.647,"high":3.657,"low":3.647,"close":3.657,"volume":0.25999999046325684},{"timestamp":1742349900000,"open":3.646,"high":3.656,"low":3.646,"close":3.647,"volume":0.5199999809265137},{"timestamp":1742349960000,"open":3.656,"high":3.656,"low":3.656,"close":3.656,"volume":0.12999999523162842},{"timestamp":1742350080000,"open":3.647,"high":3.657,"low":3.646,"close":3.646,"volume":0.7799999713897705},{"timestamp":1742350140000,"open":3.656,"high":3.657,"low":3.646,"close":3.646,"volume":1.4299999475479126},{"timestamp":1742350380000,"open":3.646,"high":3.646,"low":3.636,"close":3.637,"volume":0.5199999809265137},{"timestamp":1742350440000,"open":3.627,"high":3.627,"low":3.627,"close":3.627,"volume":0.12999999523162842},{"timestamp":1742350560000,"open":3.637,"high":3.637,"low":3.626,"close":3.636,"volume":0.5199999809265137},{"timestamp":1742350620000,"open":3.626,"high":3.637,"low":3.626,"close":3.627,"volume":0.7799999713897705},{"timestamp":1742351280000,"open":3.637,"high":3.637,"low":3.637,"close":3.637,"volume":0.12999999523162842},{"timestamp":1742351340000,"open":3.626,"high":3.627,"low":3.626,"close":3.627,"volume":0.25999999046325684},{"timestamp":1742351640000,"open":3.617,"high":3.627,"low":3.617,"close":3.627,"volume":0.38999998569488525},{"timestamp":1742351700000,"open":3.617,"high":3.627,"low":3.616,"close":3.616,"volume":0.38999998569488525},{"timestamp":1742351760000,"open":3.617,"high":3.626,"low":3.617,"close":3.626,"volume":0.38999998569488525},{"timestamp":1742351820000,"open":3.636,"high":3.636,"low":3.636,"close":3.636,"volume":0.12999999523162842},{"timestamp":1742352240000,"open":3.636,"high":3.656,"low":3.636,"close":3.656,"volume":0.5199999809265137},{"timestamp":1742352360000,"open":3.646,"high":3.646,"low":3.646,"close":3.646,"volume":0.12999999523162842},{"timestamp":1742352420000,"open":3.646,"high":3.656,"low":3.646,"close":3.656,"volume":0.6499999761581421},{"timestamp":1742352480000,"open":3.646,"high":3.656,"low":3.646,"close":3.647,"volume":0.6499999761581421},{"timestamp":1742352660000,"open":3.636,"high":3.636,"low":3.636,"close":3.636,"volume":0.12999999523162842},{"timestamp":1742353620000,"open":3.627,"high":3.627,"low":3.627,"close":3.627,"volume":0.12999999523162842},{"timestamp":1742353740000,"open":3.617,"high":3.617,"low":3.616,"close":3.616,"volume":0.25999999046325684},{"timestamp":1742353800000,"open":3.607,"high":3.616,"low":3.606,"close":3.616,"volume":0.5199999809265137},{"timestamp":1742353860000,"open":3.627,"high":3.627,"low":3.627,"close":3.627,"volume":0.12999999523162842},{"timestamp":1742354160000,"open":3.617,"high":3.617,"low":3.616,"close":3.616,"volume":0.25999999046325684},{"timestamp":1742354280000,"open":3.626,"high":3.626,"low":3.626,"close":3.626,"volume":0.12999999523162842},{"timestamp":1742354340000,"open":3.637,"high":3.637,"low":3.637,"close":3.637,"volume":0.12999999523162842},{"timestamp":1742354400000,"open":3.627,"high":3.627,"low":3.627,"close":3.627,"volume":0.12999999523162842},{"timestamp":1742354460000,"open":3.627,"high":3.627,"low":3.627,"close":3.627,"volume":0.12999999523162842},{"timestamp":1742355780000,"open":3.627,"high":3.636,"low":3.627,"close":3.636,"volume":0.25999999046325684},{"timestamp":1742360400000,"open":3.626,"high":3.637,"low":3.626,"close":3.637,"volume":0.5199999809265137},{"timestamp":1742360460000,"open":3.627,"high":3.637,"low":3.627,"close":3.637,"volume":0.25999999046325684},{"timestamp":1742360520000,"open":3.627,"high":3.637,"low":3.627,"close":3.637,"volume":0.25999999046325684},{"timestamp":1742360580000,"open":3.626,"high":3.626,"low":3.626,"close":3.626,"volume":0.12999999523162842},{"timestamp":1742360640000,"open":3.637,"high":3.637,"low":3.637,"close":3.637,"volume":0.12999999523162842},{"timestamp":1742361060000,"open":3.647,"high":3.647,"low":3.647,"close":3.647,"volume":0.12999999523162842},{"timestamp":1742361240000,"open":3.657,"high":3.657,"low":3.657,"close":3.657,"volume":0.12999999523162842},{"timestamp":1742361420000,"open":3.647,"high":3.657,"low":3.647,"close":3.657,"volume":0.25999999046325684},{"timestamp":1742361660000,"open":3.647,"high":3.647,"low":3.647,"close":3.647,"volume":0.12999999523162842},{"timestamp":1742361780000,"open":3.656,"high":3.656,"low":3.656,"close":3.656,"volume":0.12999999523162842},{"timestamp":1742361840000,"open":3.646,"high":3.646,"low":3.646,"close":3.646,"volume":0.12999999523162842},{"timestamp":1742361900000,"open":3.646,"high":3.646,"low":3.646,"close":3.646,"volume":0.12999999523162842},{"timestamp":1742362140000,"open":3.647,"high":3.657,"low":3.646,"close":3.647,"volume":0.5199999809265137},{"timestamp":1742362260000,"open":3.656,"high":3.656,"low":3.646,"close":3.646,"volume":0.25999999046325684},{"timestamp":1742362320000,"open":3.656,"high":3.656,"low":3.656,"close":3.656,"volume":0.12999999523162842},{"timestamp":1742362440000,"open":3.646,"high":3.647,"low":3.646,"close":3.647,"volume":0.25999999046325684},{"timestamp":1742362500000,"open":3.636,"high":3.636,"low":3.636,"close":3.636,"volume":0.12999999523162842},{"timestamp":1742362740000,"open":3.626,"high":3.637,"low":3.626,"close":3.637,"volume":0.25999999046325684},{"timestamp":1742363340000,"open":3.626,"high":3.627,"low":3.626,"close":3.627,"volume":0.25999999046325684},{"timestamp":1742363400000,"open":3.637,"high":3.637,"low":3.637,"close":3.637,"volume":0.12999999523162842},{"timestamp":1742363520000,"open":3.627,"high":3.636,"low":3.626,"close":3.636,"volume":0.38999998569488525},{"timestamp":1742363580000,"open":3.627,"high":3.637,"low":3.627,"close":3.627,"volume":0.38999998569488525},{"timestamp":1742363640000,"open":3.626,"high":3.626,"low":3.626,"close":3.626,"volume":0.12999999523162842},{"timestamp":1742363820000,"open":3.626,"high":3.637,"low":3.626,"close":3.637,"volume":0.25999999046325684},{"timestamp":1742364300000,"open":3.626,"high":3.636,"low":3.626,"close":3.636,"volume":0.25999999046325684},{"timestamp":1742364600000,"open":3.637,"high":3.646,"low":3.636,"close":3.636,"volume":0.5199999809265137},{"timestamp":1742364840000,"open":3.637,"high":3.646,"low":3.636,"close":3.637,"volume":0.6499999761581421},{"timestamp":1742364960000,"open":3.627,"high":3.627,"low":3.626,"close":3.626,"volume":0.25999999046325684},{"timestamp":1742365260000,"open":3.627,"high":3.637,"low":3.627,"close":3.637,"volume":0.25999999046325684},{"timestamp":1742365500000,"open":3.627,"high":3.627,"low":3.627,"close":3.627,"volume":0.25999999046325684},{"timestamp":1742365620000,"open":3.627,"high":3.637,"low":3.627,"close":3.637,"volume":0.25999999046325684},{"timestamp":1742365800000,"open":3.636,"high":3.646,"low":3.636,"close":3.637,"volume":0.5199999809265137},{"timestamp":1742366040000,"open":3.627,"high":3.627,"low":3.627,"close":3.627,"volume":0.12999999523162842},{"timestamp":1742366100000,"open":3.636,"high":3.636,"low":3.636,"close":3.636,"volume":0.12999999523162842},{"timestamp":1742366160000,"open":3.626,"high":3.637,"low":3.626,"close":3.626,"volume":0.38999998569488525},{"timestamp":1742366640000,"open":3.637,"high":3.637,"low":3.637,"close":3.637,"volume":0.12999999523162842},{"timestamp":1742366760000,"open":3.627,"high":3.627,"low":3.627,"close":3.627,"volume":0.12999999523162842},{"timestamp":1742366820000,"open":3.637,"high":3.637,"low":3.626,"close":3.626,"volume":0.38999998569488525},{"timestamp":1742367060000,"open":3.626,"high":3.637,"low":3.626,"close":3.637,"volume":0.25999999046325684},{"timestamp":1742367360000,"open":3.627,"high":3.637,"low":3.627,"close":3.637,"volume":0.25999999046325684},{"timestamp":1742367420000,"open":3.626,"high":3.636,"low":3.626,"close":3.636,"volume":0.6499999761581421},{"timestamp":1742368320000,"open":3.646,"high":3.647,"low":3.637,"close":3.647,"volume":0.6499999761581421},{"timestamp":1742368440000,"open":3.637,"high":3.637,"low":3.637,"close":3.637,"volume":0.12999999523162842},{"timestamp":1742368500000,"open":3.647,"high":3.647,"low":3.647,"close":3.647,"volume":0.12999999523162842},{"timestamp":1742368560000,"open":3.636,"high":3.636,"low":3.636,"close":3.636,"volume":0.12999999523162842},{"timestamp":1742370180000,"open":3.627,"high":3.627,"low":3.627,"close":3.627,"volume":0.12999999523162842},{"timestamp":1742370300000,"open":3.627,"high":3.627,"low":3.626,"close":3.626,"volume":0.25999999046325684},{"timestamp":1742370360000,"open":3.637,"high":3.637,"low":3.627,"close":3.636,"volume":0.38999998569488525},{"timestamp":1742370420000,"open":3.626,"high":3.626,"low":3.626,"close":3.626,"volume":0.12999999523162842},{"timestamp":1742370480000,"open":3.636,"high":3.636,"low":3.626,"close":3.636,"volume":0.6499999761581421},{"timestamp":1742370540000,"open":3.626,"high":3.637,"low":3.626,"close":3.636,"volume":1.0399999618530273},{"timestamp":1742370600000,"open":3.626,"high":3.626,"low":3.626,"close":3.626,"volume":0.25999999046325684},{"timestamp":1742370840000,"open":3.626,"high":3.636,"low":3.626,"close":3.636,"volume":0.25999999046325684},{"timestamp":1742371080000,"open":3.637,"high":3.637,"low":3.637,"close":3.637,"volume":0.25999999046325684},{"timestamp":1742371140000,"open":3.647,"high":3.647,"low":3.647,"close":3.647,"volume":0.12999999523162842}]