[{"timestamp":1742391000000,"open":3.452,"high":3.472,"low":3.452,"close":3.452,"volume":0.24660000205039978},{"timestamp":1742391060000,"open":3.462,"high":3.472,"low":3.452,"close":3.452,"volume":0.21119999885559082},{"timestamp":1742391120000,"open":3.462,"high":3.492,"low":3.452,"close":3.492,"volume":0.19979999959468842},{"timestamp":1742391180000,"open":3.492,"high":3.502,"low":3.492,"close":3.502,"volume":0.03959999978542328},{"timestamp":1742391240000,"open":3.502,"high":3.502,"low":3.482,"close":3.482,"volume":0.10140000283718109},{"timestamp":1742391300000,"open":3.502,"high":3.502,"low":3.502,"close":3.502,"volume":0.027300000190734863},{"timestamp":1742391360000,"open":3.482,"high":3.482,"low":3.482,"close":3.482,"volume":0.026399999856948853},{"timestamp":1742391420000,"open":3.482,"high":3.482,"low":3.482,"close":3.482,"volume":0.07919999957084656},{"timestamp":1742391480000,"open":3.482,"high":3.482,"low":3.472,"close":3.472,"volume":0.052799999713897705},{"timestamp":1742391540000,"open":3.472,"high":3.472,"low":3.472,"close":3.472,"volume":0.07919999957084656},{"timestamp":1742391600000,"open":3.482,"high":3.492,"low":3.472,"close":3.492,"volume":0.13199999928474426},{"timestamp":1742391660000,"open":3.492,"high":3.492,"low":3.492,"close":3.492,"volume":0.11879999935626984},{"timestamp":1742391720000,"open":3.492,"high":3.492,"low":3.492,"close":3.492,"volume":0.03959999978542328},{"timestamp":1742391780000,"open":3.492,"high":3.492,"low":3.492,"close":3.492,"volume":0.07919999957084656},{"timestamp":1742391840000,"open":3.492,"high":3.492,"low":3.492,"close":3.492,"volume":0.052799999713897705},{"timestamp":1742391960000,"open":3.502,"high":3.502,"low":3.492,"close":3.492,"volume":0.03629999980330467},{"timestamp":1742392200000,"open":3.502,"high":3.502,"low":3.492,"close":3.492,"volume":0.053700000047683716},{"timestamp":1742392260000,"open":3.492,"high":3.502,"low":3.492,"close":3.502,"volume":0.026399999856948853},{"timestamp":1742392320000,"open":3.492,"high":3.492,"low":3.492,"close":3.492,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":3.502,"high":3.502,"low":3.492,"close":3.492,"volume":0.052799999713897705},{"timestamp":1742392500000,"open":3.492,"high":3.492,"low":3.492,"close":3.492,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":3.482,"high":3.492,"low":3.482,"close":3.492,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":3.502,"high":3.502,"low":3.492,"close":3.492,"volume":0.03629999980330467},{"timestamp":1742392920000,"open":3.502,"high":3.502,"low":3.492,"close":3.492,"volume":0.03629999980330467},{"timestamp":1742393040000,"open":3.482,"high":3.482,"low":3.482,"close":3.482,"volume":0.022199999541044235},{"timestamp":1742393160000,"open":3.482,"high":3.492,"low":3.482,"close":3.492,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":3.502,"high":3.502,"low":3.502,"close":3.502,"volume":0.013199999928474426},{"timestamp":1742393400000,"open":3.502,"high":3.502,"low":3.502,"close":3.502,"volume":0.026399999856948853},{"timestamp":1742393460000,"open":3.492,"high":3.492,"low":3.482,"close":3.492,"volume":0.04859999939799309},{"timestamp":1742393520000,"open":3.482,"high":3.482,"low":3.482,"close":3.482,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":3.482,"high":3.482,"low":3.482,"close":3.482,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":3.472,"high":3.472,"low":3.472,"close":3.472,"volume":0.013199999928474426},{"timestamp":1742393700000,"open":3.482,"high":3.482,"low":3.482,"close":3.482,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":3.492,"high":3.492,"low":3.492,"close":3.492,"volume":0.014100000262260437},{"timestamp":1742393880000,"open":3.492,"high":3.492,"low":3.492,"close":3.492,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":3.502,"high":3.502,"low":3.502,"close":3.502,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":3.502,"high":3.502,"low":3.502,"close":3.502,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":3.512,"high":3.522,"low":3.512,"close":3.522,"volume":0.027300000190734863},{"timestamp":1742394780000,"open":3.512,"high":3.512,"low":3.502,"close":3.502,"volume":0.03539999946951866},{"timestamp":1742394900000,"open":3.492,"high":3.492,"low":3.492,"close":3.492,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":3.492,"high":3.502,"low":3.492,"close":3.492,"volume":0.03959999978542328},{"timestamp":1742395320000,"open":3.492,"high":3.502,"low":3.492,"close":3.502,"volume":0.026399999856948853},{"timestamp":1742395500000,"open":3.492,"high":3.502,"low":3.492,"close":3.502,"volume":0.053700000047683716},{"timestamp":1742395560000,"open":3.492,"high":3.502,"low":3.492,"close":3.502,"volume":0.026399999856948853},{"timestamp":1742395740000,"open":3.492,"high":3.502,"low":3.492,"close":3.502,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":3.492,"high":3.492,"low":3.492,"close":3.492,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":3.492,"high":3.492,"low":3.492,"close":3.492,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":3.492,"high":3.492,"low":3.492,"close":3.492,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":3.482,"high":3.482,"low":3.482,"close":3.482,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":3.482,"high":3.492,"low":3.482,"close":3.492,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":3.482,"high":3.482,"low":3.482,"close":3.482,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":3.492,"high":3.492,"low":3.492,"close":3.492,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":3.502,"high":3.502,"low":3.502,"close":3.502,"volume":0.014100000262260437},{"timestamp":1742397120000,"open":3.492,"high":3.492,"low":3.492,"close":3.492,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":3.492,"high":3.492,"low":3.482,"close":3.482,"volume":0.04859999939799309},{"timestamp":1742397600000,"open":3.472,"high":3.472,"low":3.472,"close":3.472,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":3.482,"high":3.482,"low":3.482,"close":3.482,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":3.472,"high":3.472,"low":3.472,"close":3.472,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":3.472,"high":3.472,"low":3.472,"close":3.472,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":3.482,"high":3.482,"low":3.482,"close":3.482,"volume":0.014100000262260437},{"timestamp":1742398980000,"open":3.462,"high":3.472,"low":3.462,"close":3.472,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":3.482,"high":3.482,"low":3.482,"close":3.482,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":3.492,"high":3.492,"low":3.482,"close":3.482,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":3.492,"high":3.492,"low":3.482,"close":3.482,"volume":0.027300000190734863},{"timestamp":1742399460000,"open":3.492,"high":3.492,"low":3.482,"close":3.482,"volume":0.027300000190734863},{"timestamp":1742399760000,"open":3.482,"high":3.482,"low":3.472,"close":3.472,"volume":0.022199999541044235},{"timestamp":1742399820000,"open":3.462,"high":3.462,"low":3.462,"close":3.462,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":3.462,"high":3.462,"low":3.462,"close":3.462,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":3.452,"high":3.452,"low":3.442,"close":3.442,"volume":0.06599999964237213},{"timestamp":1742401080000,"open":3.442,"high":3.442,"low":3.432,"close":3.432,"volume":0.022199999541044235},{"timestamp":1742401440000,"open":3.442,"high":3.442,"low":3.442,"close":3.442,"volume":0.013199999928474426},{"timestamp":1742401500000,"open":3.432,"high":3.432,"low":3.432,"close":3.432,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":3.442,"high":3.442,"low":3.442,"close":3.442,"volume":0.013199999928474426},{"timestamp":1742401860000,"open":3.432,"high":3.442,"low":3.432,"close":3.442,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":3.432,"high":3.432,"low":3.432,"close":3.432,"volume":0.052799999713897705},{"timestamp":1742402580000,"open":3.442,"high":3.442,"low":3.442,"close":3.442,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":3.432,"high":3.432,"low":3.432,"close":3.432,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":3.432,"high":3.442,"low":3.432,"close":3.442,"volume":0.04050000011920929},{"timestamp":1742403180000,"open":3.452,"high":3.452,"low":3.452,"close":3.452,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":3.442,"high":3.452,"low":3.442,"close":3.452,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":3.452,"high":3.452,"low":3.442,"close":3.442,"volume":0.022199999541044235},{"timestamp":1742403420000,"open":3.432,"high":3.442,"low":3.432,"close":3.442,"volume":0.03959999978542328},{"timestamp":1742403660000,"open":3.462,"high":3.462,"low":3.462,"close":3.462,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":3.472,"high":3.472,"low":3.472,"close":3.472,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":3.482,"high":3.482,"low":3.482,"close":3.482,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":3.472,"high":3.472,"low":3.472,"close":3.472,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":3.482,"high":3.482,"low":3.482,"close":3.482,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":3.482,"high":3.482,"low":3.482,"close":3.482,"volume":0.03959999978542328},{"timestamp":1742405220000,"open":3.482,"high":3.482,"low":3.482,"close":3.482,"volume":0.03959999978542328},{"timestamp":1742405520000,"open":3.482,"high":3.482,"low":3.472,"close":3.482,"volume":0.061799999326467514},{"timestamp":1742405580000,"open":3.482,"high":3.482,"low":3.482,"close":3.482,"volume":0.026399999856948853},{"timestamp":1742405640000,"open":3.482,"high":3.482,"low":3.482,"close":3.482,"volume":0.052799999713897705},{"timestamp":1742405700000,"open":3.482,"high":3.492,"low":3.482,"close":3.492,"volume":0.052799999713897705},{"timestamp":1742405880000,"open":3.502,"high":3.502,"low":3.482,"close":3.482,"volume":0.03959999978542328},{"timestamp":1742406060000,"open":3.472,"high":3.472,"low":3.472,"close":3.472,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":3.462,"high":3.462,"low":3.462,"close":3.462,"volume":0.013199999928474426},{"timestamp":1742406420000,"open":3.452,"high":3.452,"low":3.452,"close":3.452,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":3.462,"high":3.462,"low":3.442,"close":3.442,"volume":0.04439999908208847},{"timestamp":1742406660000,"open":3.452,"high":3.452,"low":3.452,"close":3.452,"volume":0.014100000262260437},{"timestamp":1742407140000,"open":3.442,"high":3.442,"low":3.442,"close":3.442,"volume":0.026399999856948853},{"timestamp":1742407200000,"open":3.402,"high":3.492,"low":3.402,"close":3.492,"volume":0.3393000066280365},{"timestamp":1742407260000,"open":3.492,"high":3.492,"low":3.472,"close":3.472,"volume":0.18060000240802765},{"timestamp":1742407320000,"open":3.472,"high":3.472,"low":3.472,"close":3.472,"volume":0.07919999957084656},{"timestamp":1742407380000,"open":3.482,"high":3.482,"low":3.472,"close":3.472,"volume":0.026399999856948853},{"timestamp":1742407440000,"open":3.482,"high":3.482,"low":3.472,"close":3.472,"volume":0.026399999856948853},{"timestamp":1742407500000,"open":3.482,"high":3.482,"low":3.472,"close":3.472,"volume":0.022199999541044235},{"timestamp":1742407800000,"open":3.482,"high":3.482,"low":3.482,"close":3.482,"volume":0.026399999856948853},{"timestamp":1742407860000,"open":3.482,"high":3.492,"low":3.482,"close":3.482,"volume":0.1451999992132187},{"timestamp":1742407920000,"open":3.492,"high":3.492,"low":3.492,"close":3.492,"volume":0.013199999928474426},{"timestamp":1742408100000,"open":3.492,"high":3.492,"low":3.492,"close":3.492,"volume":0.026399999856948853},{"timestamp":1742408160000,"open":3.492,"high":3.502,"low":3.492,"close":3.502,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":3.512,"high":3.512,"low":3.512,"close":3.512,"volume":0.014100000262260437},{"timestamp":1742408400000,"open":3.512,"high":3.512,"low":3.512,"close":3.512,"volume":0.026399999856948853},{"timestamp":1742408460000,"open":3.502,"high":3.502,"low":3.502,"close":3.502,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":3.512,"high":3.512,"low":3.512,"close":3.512,"volume":0.026399999856948853},{"timestamp":1742408580000,"open":3.532,"high":3.532,"low":3.532,"close":3.532,"volume":0.014100000262260437},{"timestamp":1742408640000,"open":3.522,"high":3.522,"low":3.522,"close":3.522,"volume":0.03959999978542328},{"timestamp":1742408760000,"open":3.522,"high":3.522,"low":3.512,"close":3.522,"volume":0.07500000298023224},{"timestamp":1742408880000,"open":3.522,"high":3.522,"low":3.512,"close":3.512,"volume":0.022199999541044235},{"timestamp":1742409000000,"open":3.522,"high":3.532,"low":3.522,"close":3.532,"volume":0.027300000190734863},{"timestamp":1742409060000,"open":3.532,"high":3.532,"low":3.532,"close":3.532,"volume":0.013199999928474426},{"timestamp":1742409120000,"open":3.542,"high":3.542,"low":3.542,"close":3.542,"volume":0.013199999928474426},{"timestamp":1742409240000,"open":3.542,"high":3.542,"low":3.532,"close":3.532,"volume":0.05849999934434891},{"timestamp":1742409360000,"open":3.542,"high":3.542,"low":3.532,"close":3.532,"volume":0.026399999856948853},{"timestamp":1742409420000,"open":3.532,"high":3.542,"low":3.532,"close":3.542,"volume":0.026399999856948853},{"timestamp":1742409480000,"open":3.542,"high":3.542,"low":3.532,"close":3.532,"volume":0.022199999541044235},{"timestamp":1742409660000,"open":3.542,"high":3.542,"low":3.542,"close":3.542,"volume":0.014100000262260437},{"timestamp":1742409720000,"open":3.552,"high":3.552,"low":3.542,"close":3.542,"volume":0.027300000190734863},{"timestamp":1742409780000,"open":3.552,"high":3.552,"low":3.542,"close":3.542,"volume":0.03539999946951866},{"timestamp":1742409840000,"open":3.552,"high":3.552,"low":3.552,"close":3.552,"volume":0.014100000262260437},{"timestamp":1742409900000,"open":3.542,"high":3.542,"low":3.542,"close":3.542,"volume":0.013199999928474426},{"timestamp":1742409960000,"open":3.542,"high":3.542,"low":3.542,"close":3.542,"volume":0.026399999856948853},{"timestamp":1742410080000,"open":3.552,"high":3.552,"low":3.552,"close":3.552,"volume":0.014100000262260437},{"timestamp":1742410140000,"open":3.552,"high":3.552,"low":3.552,"close":3.552,"volume":0.026399999856948853},{"timestamp":1742410380000,"open":3.562,"high":3.562,"low":3.562,"close":3.562,"volume":0.014100000262260437},{"timestamp":1742410440000,"open":3.552,"high":3.552,"low":3.552,"close":3.552,"volume":0.013199999928474426},{"timestamp":1742410500000,"open":3.552,"high":3.552,"low":3.542,"close":3.542,"volume":0.022199999541044235},{"timestamp":1742410560000,"open":3.552,"high":3.552,"low":3.542,"close":3.542,"volume":0.03539999946951866},{"timestamp":1742410680000,"open":3.532,"high":3.532,"low":3.532,"close":3.532,"volume":0.013199999928474426},{"timestamp":1742410740000,"open":3.542,"high":3.552,"low":3.542,"close":3.552,"volume":0.027300000190734863},{"timestamp":1742410800000,"open":3.562,"high":3.562,"low":3.552,"close":3.552,"volume":0.027300000190734863},{"timestamp":1742410980000,"open":3.542,"high":3.542,"low":3.532,"close":3.542,"volume":0.03959999978542328},{"timestamp":1742411280000,"open":3.552,"high":3.552,"low":3.552,"close":3.552,"volume":0.014100000262260437},{"timestamp":1742411460000,"open":3.542,"high":3.552,"low":3.542,"close":3.542,"volume":0.03959999978542328},{"timestamp":1742411520000,"open":3.552,"high":3.552,"low":3.542,"close":3.542,"volume":0.03959999978542328},{"timestamp":1742412060000,"open":3.532,"high":3.532,"low":3.532,"close":3.532,"volume":0.013199999928474426},{"timestamp":1742412120000,"open":3.542,"high":3.542,"low":3.542,"close":3.542,"volume":0.013199999928474426},{"timestamp":1742412180000,"open":3.542,"high":3.542,"low":3.532,"close":3.532,"volume":0.022199999541044235},{"timestamp":1742412360000,"open":3.532,"high":3.532,"low":3.522,"close":3.522,"volume":0.08489999920129776},{"timestamp":1742412420000,"open":3.512,"high":3.512,"low":3.512,"close":3.512,"volume":0.013199999928474426},{"timestamp":1742412480000,"open":3.522,"high":3.522,"low":3.512,"close":3.512,"volume":0.03629999980330467},{"timestamp":1742412660000,"open":3.522,"high":3.522,"low":3.522,"close":3.522,"volume":0.014100000262260437},{"timestamp":1742412720000,"open":3.512,"high":3.522,"low":3.512,"close":3.522,"volume":0.026399999856948853},{"timestamp":1742412840000,"open":3.532,"high":3.532,"low":3.532,"close":3.532,"volume":0.014100000262260437},{"timestamp":1742412900000,"open":3.522,"high":3.522,"low":3.522,"close":3.522,"volume":0.013199999928474426},{"timestamp":1742412960000,"open":3.532,"high":3.532,"low":3.532,"close":3.532,"volume":0.04050000011920929},{"timestamp":1742413080000,"open":3.512,"high":3.512,"low":3.492,"close":3.502,"volume":0.08820000290870667},{"timestamp":1742413140000,"open":3.492,"high":3.502,"low":3.492,"close":3.502,"volume":0.03959999978542328},{"timestamp":1742413200000,"open":3.492,"high":3.492,"low":3.482,"close":3.482,"volume":0.026399999856948853},{"timestamp":1742413260000,"open":3.482,"high":3.482,"low":3.472,"close":3.472,"volume":0.022199999541044235},{"timestamp":1742413500000,"open":3.482,"high":3.482,"low":3.462,"close":3.462,"volume":0.061799999326467514},{"timestamp":1742413800000,"open":3.462,"high":3.462,"low":3.442,"close":3.442,"volume":0.0575999990105629},{"timestamp":1742413860000,"open":3.452,"high":3.472,"low":3.452,"close":3.472,"volume":0.06360000371932983},{"timestamp":1742413980000,"open":3.482,"high":3.482,"low":3.472,"close":3.472,"volume":0.03539999946951866}]