[{"timestamp":1742347800000,"open":4.716,"high":4.757,"low":4.707,"close":4.756,"volume":1.5861999988555908},{"timestamp":1742347860000,"open":4.756,"high":4.757,"low":4.726,"close":4.737,"volume":0.7182000279426575},{"timestamp":1742348100000,"open":4.737,"high":4.747,"low":4.736,"close":4.736,"volume":0.30720001459121704},{"timestamp":1742348160000,"open":4.736,"high":4.737,"low":4.726,"close":4.737,"volume":0.2303999960422516},{"timestamp":1742348220000,"open":4.726,"high":4.737,"low":4.726,"close":4.737,"volume":0.32519999146461487},{"timestamp":1742348280000,"open":4.726,"high":4.735,"low":4.726,"close":4.726,"volume":0.5465999841690063},{"timestamp":1742348340000,"open":4.727,"high":4.736,"low":4.726,"close":4.726,"volume":0.5375999808311462},{"timestamp":1742348520000,"open":4.736,"high":4.736,"low":4.736,"close":4.736,"volume":0.07680000364780426},{"timestamp":1742348640000,"open":4.747,"high":4.747,"low":4.747,"close":4.747,"volume":0.07680000364780426},{"timestamp":1742348760000,"open":4.757,"high":4.757,"low":4.756,"close":4.756,"volume":0.15360000729560852},{"timestamp":1742348940000,"open":4.746,"high":4.746,"low":4.746,"close":4.746,"volume":0.07680000364780426},{"timestamp":1742349060000,"open":4.737,"high":4.747,"low":4.736,"close":4.746,"volume":0.6233999729156494},{"timestamp":1742349180000,"open":4.756,"high":4.767,"low":4.756,"close":4.756,"volume":0.7770000100135803},{"timestamp":1742349240000,"open":4.766,"high":4.766,"low":4.756,"close":4.757,"volume":0.2484000027179718},{"timestamp":1742349420000,"open":4.747,"high":4.756,"low":4.746,"close":4.746,"volume":0.30720001459121704},{"timestamp":1742349480000,"open":4.746,"high":4.757,"low":4.746,"close":4.746,"volume":0.30720001459121704},{"timestamp":1742350140000,"open":4.736,"high":4.746,"low":4.736,"close":4.746,"volume":0.5375999808311462},{"timestamp":1742350200000,"open":4.745,"high":4.747,"low":4.736,"close":4.737,"volume":0.31619998812675476},{"timestamp":1742350260000,"open":4.747,"high":4.747,"low":4.747,"close":4.747,"volume":0.07680000364780426},{"timestamp":1742350320000,"open":4.737,"high":4.747,"low":4.736,"close":4.736,"volume":0.9305999875068665},{"timestamp":1742350560000,"open":4.736,"high":4.736,"low":4.727,"close":4.727,"volume":0.16259999573230743},{"timestamp":1742350680000,"open":4.727,"high":4.727,"low":4.727,"close":4.727,"volume":0.07680000364780426},{"timestamp":1742350740000,"open":4.736,"high":4.736,"low":4.726,"close":4.726,"volume":0.5465999841690063},{"timestamp":1742350860000,"open":4.737,"high":4.737,"low":4.737,"close":4.737,"volume":0.15360000729560852},{"timestamp":1742350980000,"open":4.726,"high":4.737,"low":4.726,"close":4.726,"volume":0.2687999904155731},{"timestamp":1742351040000,"open":4.727,"high":4.737,"low":4.726,"close":4.726,"volume":0.2303999960422516},{"timestamp":1742351100000,"open":4.737,"high":4.737,"low":4.726,"close":4.737,"volume":0.3840000033378601},{"timestamp":1742351160000,"open":4.727,"high":4.737,"low":4.727,"close":4.737,"volume":0.15360000729560852},{"timestamp":1742351580000,"open":4.727,"high":4.737,"low":4.727,"close":4.737,"volume":0.15360000729560852},{"timestamp":1742351640000,"open":4.726,"high":4.726,"low":4.726,"close":4.726,"volume":0.07680000364780426},{"timestamp":1742351760000,"open":4.736,"high":4.736,"low":4.736,"close":4.736,"volume":0.07680000364780426},{"timestamp":1742352240000,"open":4.746,"high":4.746,"low":4.746,"close":4.746,"volume":0.07680000364780426},{"timestamp":1742352600000,"open":4.737,"high":4.737,"low":4.737,"close":4.737,"volume":0.15360000729560852},{"timestamp":1742352720000,"open":4.736,"high":4.737,"low":4.726,"close":4.737,"volume":0.31619998812675476},{"timestamp":1742352780000,"open":4.727,"high":4.737,"low":4.726,"close":4.737,"volume":0.4787999987602234},{"timestamp":1742352840000,"open":4.747,"high":4.747,"low":4.737,"close":4.747,"volume":0.4697999954223633},{"timestamp":1742352900000,"open":4.746,"high":4.747,"low":4.736,"close":4.747,"volume":0.43140000104904175},{"timestamp":1742353020000,"open":4.736,"high":4.736,"low":4.736,"close":4.736,"volume":0.07680000364780426},{"timestamp":1742353380000,"open":4.736,"high":4.736,"low":4.726,"close":4.726,"volume":0.16259999573230743},{"timestamp":1742353560000,"open":4.737,"high":4.737,"low":4.737,"close":4.737,"volume":0.07680000364780426},{"timestamp":1742354160000,"open":4.735,"high":4.737,"low":4.726,"close":4.727,"volume":0.6233999729156494},{"timestamp":1742354280000,"open":4.726,"high":4.737,"low":4.726,"close":4.737,"volume":0.31619998812675476},{"timestamp":1742354400000,"open":4.727,"high":4.727,"low":4.727,"close":4.727,"volume":0.07680000364780426},{"timestamp":1742354460000,"open":4.727,"high":4.727,"low":4.727,"close":4.727,"volume":0.07680000364780426},{"timestamp":1742354640000,"open":4.737,"high":4.737,"low":4.727,"close":4.727,"volume":0.2393999993801117},{"timestamp":1742355540000,"open":4.725,"high":4.725,"low":4.717,"close":4.717,"volume":0.08579999953508377},{"timestamp":1742355660000,"open":4.727,"high":4.727,"low":4.727,"close":4.727,"volume":0.07680000364780426},{"timestamp":1742360400000,"open":4.726,"high":4.727,"low":4.716,"close":4.716,"volume":0.5929999947547913},{"timestamp":1742360460000,"open":4.727,"high":4.727,"low":4.716,"close":4.726,"volume":0.2303999960422516},{"timestamp":1742360640000,"open":4.736,"high":4.736,"low":4.736,"close":4.736,"volume":0.07680000364780426},{"timestamp":1742360820000,"open":4.747,"high":4.747,"low":4.747,"close":4.747,"volume":0.07680000364780426},{"timestamp":1742360880000,"open":4.737,"high":4.737,"low":4.737,"close":4.737,"volume":0.07680000364780426},{"timestamp":1742361000000,"open":4.746,"high":4.746,"low":4.746,"close":4.746,"volume":0.07680000364780426},{"timestamp":1742361420000,"open":4.736,"high":4.736,"low":4.736,"close":4.736,"volume":0.07680000364780426},{"timestamp":1742362500000,"open":4.727,"high":4.727,"low":4.727,"close":4.727,"volume":0.07680000364780426},{"timestamp":1742363220000,"open":4.727,"high":4.727,"low":4.716,"close":4.716,"volume":0.15360000729560852},{"timestamp":1742363280000,"open":4.727,"high":4.727,"low":4.727,"close":4.727,"volume":0.15360000729560852},{"timestamp":1742363400000,"open":4.726,"high":4.737,"low":4.726,"close":4.737,"volume":0.16259999573230743},{"timestamp":1742363460000,"open":4.735,"high":4.735,"low":4.727,"close":4.727,"volume":0.08579999953508377},{"timestamp":1742363520000,"open":4.736,"high":4.737,"low":4.726,"close":4.727,"volume":0.6233999729156494},{"timestamp":1742363580000,"open":4.727,"high":4.737,"low":4.727,"close":4.727,"volume":0.2303999960422516},{"timestamp":1742364900000,"open":4.717,"high":4.727,"low":4.716,"close":4.727,"volume":0.2303999960422516},{"timestamp":1742365080000,"open":4.717,"high":4.726,"low":4.717,"close":4.726,"volume":0.15360000729560852},{"timestamp":1742365440000,"open":4.736,"high":4.736,"low":4.736,"close":4.736,"volume":0.15360000729560852},{"timestamp":1742370900000,"open":4.736,"high":4.747,"low":4.736,"close":4.747,"volume":0.16259999573230743}]