[{"timestamp":1742347800000,"open":1.827,"high":1.827,"low":1.816,"close":1.816,"volume":2},{"timestamp":1742347860000,"open":1.826,"high":1.827,"low":1.816,"close":1.817,"volume":2},{"timestamp":1742347980000,"open":1.806,"high":1.806,"low":1.806,"close":1.806,"volume":0.25},{"timestamp":1742348100000,"open":1.816,"high":1.817,"low":1.807,"close":1.817,"volume":1.25},{"timestamp":1742348160000,"open":1.806,"high":1.817,"low":1.806,"close":1.817,"volume":0.5},{"timestamp":1742348220000,"open":1.807,"high":1.807,"low":1.807,"close":1.807,"volume":0.25},{"timestamp":1742348520000,"open":1.796,"high":1.806,"low":1.796,"close":1.797,"volume":0.75},{"timestamp":1742348580000,"open":1.807,"high":1.807,"low":1.796,"close":1.807,"volume":0.75},{"timestamp":1742348700000,"open":1.817,"high":1.817,"low":1.817,"close":1.817,"volume":0.25},{"timestamp":1742350620000,"open":1.806,"high":1.806,"low":1.806,"close":1.806,"volume":0.25},{"timestamp":1742350860000,"open":1.796,"high":1.796,"low":1.796,"close":1.796,"volume":0.25},{"timestamp":1742350920000,"open":1.797,"high":1.807,"low":1.797,"close":1.797,"volume":1.25},{"timestamp":1742351160000,"open":1.787,"high":1.787,"low":1.776,"close":1.776,"volume":0.5},{"timestamp":1742351220000,"open":1.787,"high":1.787,"low":1.776,"close":1.786,"volume":0.75},{"timestamp":1742351280000,"open":1.776,"high":1.786,"low":1.776,"close":1.786,"volume":1.75},{"timestamp":1742351340000,"open":1.777,"high":1.787,"low":1.776,"close":1.777,"volume":1.75},{"timestamp":1742351460000,"open":1.786,"high":1.786,"low":1.786,"close":1.786,"volume":0.25},{"timestamp":1742351520000,"open":1.777,"high":1.777,"low":1.777,"close":1.777,"volume":0.25},{"timestamp":1742351580000,"open":1.766,"high":1.766,"low":1.766,"close":1.766,"volume":0.25},{"timestamp":1742351640000,"open":1.757,"high":1.757,"low":1.746,"close":1.746,"volume":0.5},{"timestamp":1742351700000,"open":1.737,"high":1.737,"low":1.737,"close":1.737,"volume":0.25},{"timestamp":1742351760000,"open":1.726,"high":1.727,"low":1.717,"close":1.726,"volume":2},{"timestamp":1742351820000,"open":1.717,"high":1.717,"low":1.706,"close":1.707,"volume":0.75},{"timestamp":1742351880000,"open":1.696,"high":1.717,"low":1.696,"close":1.717,"volume":1},{"timestamp":1742351940000,"open":1.726,"high":1.726,"low":1.726,"close":1.726,"volume":0.25},{"timestamp":1742352000000,"open":1.726,"high":1.727,"low":1.726,"close":1.727,"volume":1.5},{"timestamp":1742352240000,"open":1.736,"high":1.736,"low":1.727,"close":1.727,"volume":0.5},{"timestamp":1742352720000,"open":1.717,"high":1.717,"low":1.717,"close":1.717,"volume":0.25},{"timestamp":1742352840000,"open":1.706,"high":1.716,"low":1.706,"close":1.706,"volume":0.75},{"timestamp":1742352900000,"open":1.716,"high":1.717,"low":1.706,"close":1.716,"volume":2},{"timestamp":1742353080000,"open":1.707,"high":1.707,"low":1.707,"close":1.707,"volume":0.25},{"timestamp":1742353620000,"open":1.717,"high":1.717,"low":1.717,"close":1.717,"volume":0.25},{"timestamp":1742354400000,"open":1.727,"high":1.727,"low":1.727,"close":1.727,"volume":0.25},{"timestamp":1742354940000,"open":1.716,"high":1.716,"low":1.716,"close":1.716,"volume":0.25},{"timestamp":1742360880000,"open":1.727,"high":1.727,"low":1.727,"close":1.727,"volume":0.25},{"timestamp":1742361000000,"open":1.737,"high":1.737,"low":1.737,"close":1.737,"volume":0.25},{"timestamp":1742361120000,"open":1.747,"high":1.747,"low":1.747,"close":1.747,"volume":0.25},{"timestamp":1742361180000,"open":1.736,"high":1.736,"low":1.736,"close":1.736,"volume":0.25},{"timestamp":1742361540000,"open":1.726,"high":1.726,"low":1.726,"close":1.726,"volume":0.25},{"timestamp":1742361720000,"open":1.737,"high":1.737,"low":1.727,"close":1.727,"volume":0.5},{"timestamp":1742361900000,"open":1.736,"high":1.736,"low":1.736,"close":1.736,"volume":0.25},{"timestamp":1742362020000,"open":1.726,"high":1.726,"low":1.726,"close":1.726,"volume":0.25},{"timestamp":1742362080000,"open":1.737,"high":1.737,"low":1.726,"close":1.727,"volume":1.25},{"timestamp":1742362140000,"open":1.727,"high":1.727,"low":1.726,"close":1.727,"volume":1},{"timestamp":1742362500000,"open":1.716,"high":1.716,"low":1.716,"close":1.716,"volume":0.25},{"timestamp":1742366880000,"open":1.727,"high":1.727,"low":1.727,"close":1.727,"volume":0.25},{"timestamp":1742366940000,"open":1.716,"high":1.726,"low":1.716,"close":1.716,"volume":1.5},{"timestamp":1742367000000,"open":1.716,"high":1.717,"low":1.716,"close":1.717,"volume":0.5},{"timestamp":1742367300000,"open":1.726,"high":1.727,"low":1.716,"close":1.726,"volume":2.5},{"timestamp":1742367360000,"open":1.717,"high":1.726,"low":1.716,"close":1.716,"volume":1},{"timestamp":1742368440000,"open":1.727,"high":1.727,"low":1.717,"close":1.727,"volume":1.25},{"timestamp":1742368500000,"open":1.717,"high":1.727,"low":1.716,"close":1.727,"volume":2.5},{"timestamp":1742368560000,"open":1.716,"high":1.727,"low":1.716,"close":1.727,"volume":2.5},{"timestamp":1742369820000,"open":1.717,"high":1.717,"low":1.717,"close":1.717,"volume":0.25},{"timestamp":1742371140000,"open":1.716,"high":1.726,"low":1.716,"close":1.726,"volume":1}]