[{"timestamp":1742371260000,"open":4.085,"high":4.123,"low":4.079,"close":4.123,"volume":0.47450000047683716},{"timestamp":1742371320000,"open":4.125,"high":4.127,"low":4.117,"close":4.127,"volume":0.18250000476837158},{"timestamp":1742371380000,"open":4.127,"high":4.127,"low":4.127,"close":4.127,"volume":0.0364999994635582},{"timestamp":1742371440000,"open":4.117,"high":4.117,"low":4.117,"close":4.117,"volume":0.0364999994635582},{"timestamp":1742371560000,"open":4.117,"high":4.117,"low":4.117,"close":4.117,"volume":0.10949999839067459},{"timestamp":1742372040000,"open":4.119,"high":4.119,"low":4.091,"close":4.091,"volume":0.18250000476837158},{"timestamp":1742372100000,"open":4.103,"high":4.103,"low":4.103,"close":4.103,"volume":0.0364999994635582},{"timestamp":1742372160000,"open":4.105,"high":4.107,"low":4.105,"close":4.107,"volume":0.0729999989271164},{"timestamp":1742372820000,"open":4.097,"high":4.115,"low":4.097,"close":4.115,"volume":0.21899999678134918},{"timestamp":1742373300000,"open":4.107,"high":4.107,"low":4.107,"close":4.107,"volume":0.0364999994635582},{"timestamp":1742373720000,"open":4.117,"high":4.117,"low":4.107,"close":4.107,"volume":0.0729999989271164},{"timestamp":1742374080000,"open":4.117,"high":4.117,"low":4.117,"close":4.117,"volume":0.0364999994635582},{"timestamp":1742374200000,"open":4.119,"high":4.119,"low":4.119,"close":4.119,"volume":0.0364999994635582},{"timestamp":1742374440000,"open":4.119,"high":4.119,"low":4.119,"close":4.119,"volume":0.0364999994635582},{"timestamp":1742374560000,"open":4.109,"high":4.119,"low":4.109,"close":4.119,"volume":0.0729999989271164},{"timestamp":1742374680000,"open":4.119,"high":4.119,"low":4.119,"close":4.119,"volume":0.0364999994635582},{"timestamp":1742374800000,"open":4.115,"high":4.115,"low":4.095,"close":4.095,"volume":0.0729999989271164},{"timestamp":1742374980000,"open":4.097,"high":4.109,"low":4.097,"close":4.101,"volume":0.10949999839067459},{"timestamp":1742375100000,"open":4.101,"high":4.101,"low":4.101,"close":4.101,"volume":0.0364999994635582},{"timestamp":1742375160000,"open":4.113,"high":4.113,"low":4.113,"close":4.113,"volume":0.0364999994635582},{"timestamp":1742375520000,"open":4.101,"high":4.101,"low":4.097,"close":4.097,"volume":0.0729999989271164},{"timestamp":1742375580000,"open":4.097,"high":4.101,"low":4.083,"close":4.083,"volume":0.10949999839067459},{"timestamp":1742375640000,"open":4.087,"high":4.097,"low":4.087,"close":4.097,"volume":0.0729999989271164},{"timestamp":1742375700000,"open":4.099,"high":4.099,"low":4.099,"close":4.099,"volume":0.0364999994635582},{"timestamp":1742375760000,"open":4.101,"high":4.101,"low":4.101,"close":4.101,"volume":0.0364999994635582},{"timestamp":1742375820000,"open":4.103,"high":4.103,"low":4.103,"close":4.103,"volume":0.0364999994635582},{"timestamp":1742375940000,"open":4.091,"high":4.091,"low":4.091,"close":4.091,"volume":0.0364999994635582},{"timestamp":1742376000000,"open":4.091,"high":4.101,"low":4.091,"close":4.091,"volume":0.2554999887943268},{"timestamp":1742376240000,"open":4.101,"high":4.101,"low":4.101,"close":4.101,"volume":0.10949999839067459},{"timestamp":1742376300000,"open":4.103,"high":4.103,"low":4.093,"close":4.093,"volume":0.10949999839067459},{"timestamp":1742376660000,"open":4.099,"high":4.099,"low":4.089,"close":4.089,"volume":0.1459999978542328},{"timestamp":1742376720000,"open":4.099,"high":4.099,"low":4.089,"close":4.089,"volume":0.12790000438690186},{"timestamp":1742376780000,"open":4.099,"high":4.099,"low":4.099,"close":4.099,"volume":0.0364999994635582},{"timestamp":1742376840000,"open":4.089,"high":4.089,"low":4.089,"close":4.089,"volume":0.0729999989271164},{"timestamp":1742376900000,"open":4.089,"high":4.089,"low":4.089,"close":4.089,"volume":0.1459999978542328},{"timestamp":1742377920000,"open":4.091,"high":4.091,"low":4.091,"close":4.091,"volume":0.0364999994635582},{"timestamp":1742378400000,"open":4.103,"high":4.103,"low":4.093,"close":4.103,"volume":0.10949999839067459},{"timestamp":1742378520000,"open":4.095,"high":4.113,"low":4.095,"close":4.103,"volume":0.21899999678134918},{"timestamp":1742379000000,"open":4.105,"high":4.117,"low":4.105,"close":4.117,"volume":0.18250000476837158},{"timestamp":1742379240000,"open":4.117,"high":4.119,"low":4.109,"close":4.119,"volume":0.10949999839067459},{"timestamp":1742379300000,"open":4.109,"high":4.119,"low":4.109,"close":4.119,"volume":0.0729999989271164},{"timestamp":1742379360000,"open":4.109,"high":4.109,"low":4.109,"close":4.109,"volume":0.0364999994635582},{"timestamp":1742379480000,"open":4.109,"high":4.109,"low":4.109,"close":4.109,"volume":0.10949999839067459},{"timestamp":1742379540000,"open":4.119,"high":4.119,"low":4.109,"close":4.109,"volume":0.1459999978542328},{"timestamp":1742379960000,"open":4.121,"high":4.121,"low":4.113,"close":4.113,"volume":0.10949999839067459},{"timestamp":1742380080000,"open":4.115,"high":4.115,"low":4.115,"close":4.115,"volume":0.0364999994635582},{"timestamp":1742380140000,"open":4.113,"high":4.125,"low":4.113,"close":4.125,"volume":0.0729999989271164},{"timestamp":1742380320000,"open":4.117,"high":4.117,"low":4.115,"close":4.115,"volume":0.0729999989271164},{"timestamp":1742380440000,"open":4.113,"high":4.123,"low":4.111,"close":4.123,"volume":0.10949999839067459},{"timestamp":1742381160000,"open":4.117,"high":4.117,"low":4.105,"close":4.105,"volume":0.10949999839067459},{"timestamp":1742381220000,"open":4.115,"high":4.115,"low":4.115,"close":4.115,"volume":0.0364999994635582},{"timestamp":1742381280000,"open":4.115,"high":4.115,"low":4.115,"close":4.115,"volume":0.0364999994635582},{"timestamp":1742381940000,"open":4.105,"high":4.117,"low":4.105,"close":4.117,"volume":0.10949999839067459},{"timestamp":1742382000000,"open":4.117,"high":4.117,"low":4.117,"close":4.117,"volume":0.0729999989271164},{"timestamp":1742382300000,"open":4.107,"high":4.117,"low":4.107,"close":4.117,"volume":0.2919999957084656},{"timestamp":1742382360000,"open":4.117,"high":4.117,"low":4.117,"close":4.117,"volume":0.0364999994635582},{"timestamp":1742382780000,"open":4.107,"high":4.107,"low":4.107,"close":4.107,"volume":0.0364999994635582},{"timestamp":1742382840000,"open":4.117,"high":4.117,"low":4.107,"close":4.107,"volume":0.0729999989271164},{"timestamp":1742382960000,"open":4.115,"high":4.115,"low":4.109,"close":4.109,"volume":0.0729999989271164},{"timestamp":1742383020000,"open":4.101,"high":4.101,"low":4.101,"close":4.101,"volume":0.0364999994635582},{"timestamp":1742383200000,"open":4.099,"high":4.111,"low":4.099,"close":4.111,"volume":0.0729999989271164},{"timestamp":1742383260000,"open":4.101,"high":4.101,"low":4.101,"close":4.101,"volume":0.0729999989271164},{"timestamp":1742383440000,"open":4.101,"high":4.111,"low":4.101,"close":4.111,"volume":0.0729999989271164},{"timestamp":1742383560000,"open":4.111,"high":4.111,"low":4.111,"close":4.111,"volume":0.0364999994635582},{"timestamp":1742383800000,"open":4.111,"high":4.111,"low":4.101,"close":4.101,"volume":0.0729999989271164},{"timestamp":1742384160000,"open":4.103,"high":4.113,"low":4.103,"close":4.113,"volume":0.09139999747276306},{"timestamp":1742384280000,"open":4.103,"high":4.113,"low":4.103,"close":4.103,"volume":0.5109999775886536},{"timestamp":1742384340000,"open":4.113,"high":4.113,"low":4.103,"close":4.113,"volume":0.1459999978542328},{"timestamp":1742384400000,"open":4.113,"high":4.113,"low":4.103,"close":4.103,"volume":0.0729999989271164},{"timestamp":1742384460000,"open":4.107,"high":4.107,"low":4.107,"close":4.107,"volume":0.0364999994635582},{"timestamp":1742384520000,"open":4.117,"high":4.117,"low":4.117,"close":4.117,"volume":0.0364999994635582},{"timestamp":1742385060000,"open":4.103,"high":4.109,"low":4.101,"close":4.101,"volume":0.18250000476837158},{"timestamp":1742385360000,"open":4.109,"high":4.109,"low":4.093,"close":4.101,"volume":0.2558000087738037},{"timestamp":1742385420000,"open":4.103,"high":4.103,"low":4.101,"close":4.101,"volume":0.0729999989271164},{"timestamp":1742385600000,"open":4.097,"high":4.097,"low":4.097,"close":4.097,"volume":0.0364999994635582},{"timestamp":1742385660000,"open":4.107,"high":4.107,"low":4.107,"close":4.107,"volume":0.0364999994635582},{"timestamp":1742385780000,"open":4.109,"high":4.109,"low":4.087,"close":4.099,"volume":0.2919999957084656},{"timestamp":1742385900000,"open":4.097,"high":4.099,"low":4.087,"close":4.089,"volume":0.32850000262260437},{"timestamp":1742385960000,"open":4.089,"high":4.089,"low":4.089,"close":4.089,"volume":0.0364999994635582},{"timestamp":1742386020000,"open":4.099,"high":4.099,"low":4.099,"close":4.099,"volume":0.0364999994635582},{"timestamp":1742386200000,"open":4.089,"high":4.089,"low":4.089,"close":4.089,"volume":0.0729999989271164},{"timestamp":1742387520000,"open":4.089,"high":4.111,"low":4.089,"close":4.101,"volume":0.40149998664855957},{"timestamp":1742387580000,"open":4.103,"high":4.111,"low":4.101,"close":4.101,"volume":0.21899999678134918},{"timestamp":1742387640000,"open":4.103,"high":4.115,"low":4.103,"close":4.115,"volume":0.10949999839067459},{"timestamp":1742387700000,"open":4.105,"high":4.105,"low":4.105,"close":4.105,"volume":0.0729999989271164},{"timestamp":1742387880000,"open":4.115,"high":4.115,"low":4.101,"close":4.113,"volume":0.20090000331401825},{"timestamp":1742388300000,"open":4.103,"high":4.113,"low":4.103,"close":4.113,"volume":0.0729999989271164},{"timestamp":1742388360000,"open":4.103,"high":4.113,"low":4.103,"close":4.113,"volume":0.0729999989271164},{"timestamp":1742388780000,"open":4.105,"high":4.105,"low":4.105,"close":4.105,"volume":0.0364999994635582},{"timestamp":1742388840000,"open":4.105,"high":4.105,"low":4.105,"close":4.105,"volume":0.0729999989271164},{"timestamp":1742388900000,"open":4.101,"high":4.109,"low":4.099,"close":4.109,"volume":0.18250000476837158},{"timestamp":1742389200000,"open":4.109,"high":4.109,"low":4.099,"close":4.099,"volume":0.0729999989271164},{"timestamp":1742390160000,"open":4.097,"high":4.105,"low":4.089,"close":4.089,"volume":0.1340000033378601},{"timestamp":1742390280000,"open":4.089,"high":4.089,"low":4.089,"close":4.089,"volume":0.0364999994635582},{"timestamp":1742390460000,"open":4.093,"high":4.103,"low":4.093,"close":4.093,"volume":0.10949999839067459},{"timestamp":1742390580000,"open":4.093,"high":4.093,"low":4.093,"close":4.093,"volume":0.0364999994635582},{"timestamp":1742390640000,"open":4.093,"high":4.093,"low":4.093,"close":4.093,"volume":0.0364999994635582},{"timestamp":1742390880000,"open":4.101,"high":4.101,"low":4.101,"close":4.101,"volume":0.0364999994635582},{"timestamp":1742391600000,"open":4.093,"high":4.093,"low":4.093,"close":4.093,"volume":0.02449999935925007},{"timestamp":1742392200000,"open":4.091,"high":4.103,"low":4.091,"close":4.103,"volume":0.10949999839067459},{"timestamp":1742392560000,"open":4.103,"high":4.103,"low":4.103,"close":4.103,"volume":0.0364999994635582},{"timestamp":1742393340000,"open":4.095,"high":4.107,"low":4.095,"close":4.107,"volume":0.0729999989271164},{"timestamp":1742393520000,"open":4.097,"high":4.097,"low":4.089,"close":4.095,"volume":0.18250000476837158},{"timestamp":1742393820000,"open":4.085,"high":4.085,"low":4.085,"close":4.085,"volume":0.0364999994635582},{"timestamp":1742394000000,"open":4.085,"high":4.085,"low":4.085,"close":4.085,"volume":0.0364999994635582},{"timestamp":1742394120000,"open":4.085,"high":4.089,"low":4.085,"close":4.089,"volume":0.10949999839067459},{"timestamp":1742394180000,"open":4.091,"high":4.091,"low":4.091,"close":4.091,"volume":0.0364999994635582},{"timestamp":1742394540000,"open":4.091,"high":4.101,"low":4.091,"close":4.101,"volume":0.0729999989271164},{"timestamp":1742394600000,"open":4.101,"high":4.101,"low":4.091,"close":4.091,"volume":0.0729999989271164},{"timestamp":1742394720000,"open":4.101,"high":4.101,"low":4.097,"close":4.097,"volume":0.1459999978542328},{"timestamp":1742394780000,"open":4.095,"high":4.097,"low":4.095,"close":4.097,"volume":0.0729999989271164},{"timestamp":1742395200000,"open":4.109,"high":4.109,"low":4.109,"close":4.109,"volume":0.0364999994635582},{"timestamp":1742395500000,"open":4.107,"high":4.107,"low":4.097,"close":4.099,"volume":0.10949999839067459},{"timestamp":1742395620000,"open":4.107,"high":4.109,"low":4.107,"close":4.109,"volume":0.05490000173449516},{"timestamp":1742395680000,"open":4.097,"high":4.111,"low":4.077,"close":4.093,"volume":0.34689998626708984},{"timestamp":1742395740000,"open":4.077,"high":4.099,"low":4.077,"close":4.099,"volume":0.1459999978542328},{"timestamp":1742395920000,"open":4.099,"high":4.099,"low":4.099,"close":4.099,"volume":0.0364999994635582},{"timestamp":1742395980000,"open":4.089,"high":4.099,"low":4.089,"close":4.097,"volume":0.1459999978542328},{"timestamp":1742396040000,"open":4.097,"high":4.097,"low":4.097,"close":4.097,"volume":0.10949999839067459},{"timestamp":1742396100000,"open":4.097,"high":4.097,"low":4.087,"close":4.087,"volume":0.045499999076128006},{"timestamp":1742396280000,"open":4.097,"high":4.097,"low":4.097,"close":4.097,"volume":0.0364999994635582},{"timestamp":1742396400000,"open":4.097,"high":4.097,"low":4.097,"close":4.097,"volume":0.0364999994635582},{"timestamp":1742396460000,"open":4.097,"high":4.097,"low":4.097,"close":4.097,"volume":0.0364999994635582},{"timestamp":1742396760000,"open":4.101,"high":4.101,"low":4.091,"close":4.091,"volume":0.09139999747276306},{"timestamp":1742397300000,"open":4.101,"high":4.101,"low":4.095,"close":4.101,"volume":0.10949999839067459},{"timestamp":1742397420000,"open":4.091,"high":4.091,"low":4.091,"close":4.091,"volume":0.0364999994635582},{"timestamp":1742397960000,"open":4.091,"high":4.101,"low":4.091,"close":4.099,"volume":0.1459999978542328},{"timestamp":1742398260000,"open":4.097,"high":4.097,"low":4.097,"close":4.097,"volume":0.0729999989271164},{"timestamp":1742398380000,"open":4.087,"high":4.099,"low":4.087,"close":4.099,"volume":0.0729999989271164},{"timestamp":1742398440000,"open":4.089,"high":4.099,"low":4.089,"close":4.099,"volume":0.10949999839067459},{"timestamp":1742398560000,"open":4.089,"high":4.089,"low":4.089,"close":4.089,"volume":0.0364999994635582},{"timestamp":1742398680000,"open":4.089,"high":4.089,"low":4.089,"close":4.089,"volume":0.0364999994635582},{"timestamp":1742398980000,"open":4.093,"high":4.103,"low":4.089,"close":4.101,"volume":0.18250000476837158},{"timestamp":1742399100000,"open":4.093,"high":4.093,"low":4.093,"close":4.093,"volume":0.0364999994635582},{"timestamp":1742399280000,"open":4.103,"high":4.103,"low":4.093,"close":4.093,"volume":0.10949999839067459},{"timestamp":1742399880000,"open":4.091,"high":4.099,"low":4.091,"close":4.099,"volume":0.0729999989271164},{"timestamp":1742399940000,"open":4.089,"high":4.095,"low":4.089,"close":4.095,"volume":0.0729999989271164},{"timestamp":1742400120000,"open":4.085,"high":4.085,"low":4.085,"close":4.085,"volume":0.0364999994635582},{"timestamp":1742400180000,"open":4.095,"high":4.095,"low":4.081,"close":4.081,"volume":0.1459999978542328},{"timestamp":1742400240000,"open":4.091,"high":4.091,"low":4.091,"close":4.091,"volume":0.0364999994635582},{"timestamp":1742400420000,"open":4.085,"high":4.097,"low":4.085,"close":4.097,"volume":0.10949999839067459},{"timestamp":1742400540000,"open":4.089,"high":4.099,"low":4.089,"close":4.089,"volume":0.1459999978542328},{"timestamp":1742400900000,"open":4.099,"high":4.099,"low":4.099,"close":4.099,"volume":0.0729999989271164},{"timestamp":1742401080000,"open":4.087,"high":4.095,"low":4.077,"close":4.081,"volume":0.1459999978542328},{"timestamp":1742401140000,"open":4.085,"high":4.095,"low":4.085,"close":4.095,"volume":0.0729999989271164}]