[{"timestamp":1742371560000,"open":2.041,"high":2.041,"low":2.039,"close":2.039,"volume":0.17919999361038208},{"timestamp":1742371620000,"open":2.039,"high":2.041,"low":2.039,"close":2.041,"volume":0.35839998722076416},{"timestamp":1742371680000,"open":2.041,"high":2.041,"low":2.041,"close":2.041,"volume":0.08959999680519104},{"timestamp":1742371740000,"open":2.041,"high":2.041,"low":2.041,"close":2.041,"volume":0.08959999680519104},{"timestamp":1742371800000,"open":2.041,"high":2.041,"low":2.039,"close":2.039,"volume":0.5375999808311462},{"timestamp":1742371860000,"open":2.037,"high":2.037,"low":2.033,"close":2.033,"volume":0.2687999904155731},{"timestamp":1742371920000,"open":2.031,"high":2.033,"low":2.031,"close":2.031,"volume":0.6272000074386597},{"timestamp":1742372100000,"open":2.033,"high":2.033,"low":2.033,"close":2.033,"volume":0.08959999680519104},{"timestamp":1742372160000,"open":2.033,"high":2.035,"low":2.033,"close":2.035,"volume":0.17919999361038208},{"timestamp":1742372220000,"open":2.037,"high":2.037,"low":2.035,"close":2.035,"volume":0.2687999904155731},{"timestamp":1742372400000,"open":2.033,"high":2.033,"low":2.031,"close":2.031,"volume":0.35839998722076416},{"timestamp":1742372460000,"open":2.031,"high":2.031,"low":2.031,"close":2.031,"volume":0.08959999680519104},{"timestamp":1742372580000,"open":2.029,"high":2.029,"low":2.027,"close":2.027,"volume":0.2687999904155731},{"timestamp":1742372640000,"open":2.027,"high":2.029,"low":2.027,"close":2.029,"volume":0.17919999361038208},{"timestamp":1742372700000,"open":2.027,"high":2.027,"low":2.017,"close":2.017,"volume":0.2687999904155731},{"timestamp":1742372760000,"open":2.015,"high":2.021,"low":2.015,"close":2.019,"volume":1.1648000478744507},{"timestamp":1742372820000,"open":2.021,"high":2.021,"low":2.019,"close":2.019,"volume":0.2687999904155731},{"timestamp":1742373000000,"open":2.021,"high":2.027,"low":2.021,"close":2.025,"volume":0.35839998722076416},{"timestamp":1742373120000,"open":2.023,"high":2.025,"low":2.023,"close":2.023,"volume":0.4480000138282776},{"timestamp":1742373180000,"open":2.025,"high":2.025,"low":2.025,"close":2.025,"volume":0.08959999680519104},{"timestamp":1742373240000,"open":2.027,"high":2.027,"low":2.027,"close":2.027,"volume":0.17919999361038208},{"timestamp":1742373600000,"open":2.029,"high":2.029,"low":2.027,"close":2.027,"volume":0.17919999361038208},{"timestamp":1742373900000,"open":2.027,"high":2.027,"low":2.027,"close":2.027,"volume":0.08959999680519104},{"timestamp":1742373960000,"open":2.029,"high":2.031,"low":2.027,"close":2.031,"volume":0.5375999808311462},{"timestamp":1742374020000,"open":2.033,"high":2.033,"low":2.031,"close":2.031,"volume":0.17919999361038208},{"timestamp":1742374080000,"open":2.031,"high":2.035,"low":2.031,"close":2.035,"volume":0.6272000074386597},{"timestamp":1742374140000,"open":2.035,"high":2.035,"low":2.035,"close":2.035,"volume":0.08959999680519104},{"timestamp":1742374260000,"open":2.033,"high":2.033,"low":2.033,"close":2.033,"volume":0.17919999361038208},{"timestamp":1742374380000,"open":2.031,"high":2.033,"low":2.031,"close":2.033,"volume":0.17919999361038208},{"timestamp":1742374500000,"open":2.031,"high":2.031,"low":2.029,"close":2.031,"volume":0.2687999904155731},{"timestamp":1742374560000,"open":2.029,"high":2.029,"low":2.027,"close":2.027,"volume":0.2687999904155731},{"timestamp":1742374620000,"open":2.027,"high":2.027,"low":2.027,"close":2.027,"volume":0.35839998722076416},{"timestamp":1742374680000,"open":2.027,"high":2.027,"low":2.027,"close":2.027,"volume":0.08959999680519104},{"timestamp":1742374800000,"open":2.025,"high":2.027,"low":2.025,"close":2.027,"volume":0.17919999361038208},{"timestamp":1742374860000,"open":2.025,"high":2.025,"low":2.025,"close":2.025,"volume":0.08959999680519104},{"timestamp":1742374920000,"open":2.027,"high":2.027,"low":2.027,"close":2.027,"volume":0.08959999680519104},{"timestamp":1742375760000,"open":2.025,"high":2.025,"low":2.021,"close":2.021,"volume":0.5375999808311462},{"timestamp":1742376360000,"open":2.021,"high":2.027,"low":2.021,"close":2.027,"volume":0.35839998722076416},{"timestamp":1742376540000,"open":2.029,"high":2.029,"low":2.029,"close":2.029,"volume":0.08959999680519104},{"timestamp":1742376720000,"open":2.027,"high":2.029,"low":2.027,"close":2.029,"volume":0.35839998722076416},{"timestamp":1742377200000,"open":2.031,"high":2.031,"low":2.029,"close":2.029,"volume":0.17919999361038208},{"timestamp":1742377440000,"open":2.029,"high":2.029,"low":2.029,"close":2.029,"volume":0.08959999680519104},{"timestamp":1742377500000,"open":2.027,"high":2.029,"low":2.027,"close":2.029,"volume":0.17919999361038208},{"timestamp":1742377560000,"open":2.029,"high":2.029,"low":2.029,"close":2.029,"volume":0.08959999680519104},{"timestamp":1742377620000,"open":2.027,"high":2.027,"low":2.027,"close":2.027,"volume":0.08959999680519104},{"timestamp":1742377680000,"open":2.027,"high":2.027,"low":2.027,"close":2.027,"volume":0.08959999680519104},{"timestamp":1742377800000,"open":2.029,"high":2.031,"low":2.029,"close":2.031,"volume":0.35839998722076416},{"timestamp":1742377920000,"open":2.031,"high":2.033,"low":2.031,"close":2.033,"volume":0.17919999361038208},{"timestamp":1742377980000,"open":2.031,"high":2.031,"low":2.031,"close":2.031,"volume":0.08959999680519104},{"timestamp":1742378160000,"open":2.029,"high":2.029,"low":2.029,"close":2.029,"volume":0.08959999680519104},{"timestamp":1742378280000,"open":2.029,"high":2.029,"low":2.029,"close":2.029,"volume":0.08959999680519104},{"timestamp":1742378400000,"open":2.027,"high":2.027,"low":2.027,"close":2.027,"volume":0.08959999680519104},{"timestamp":1742378580000,"open":2.029,"high":2.029,"low":2.029,"close":2.029,"volume":0.08959999680519104},{"timestamp":1742378640000,"open":2.029,"high":2.033,"low":2.029,"close":2.033,"volume":0.2687999904155731},{"timestamp":1742378700000,"open":2.033,"high":2.033,"low":2.033,"close":2.033,"volume":0.17919999361038208},{"timestamp":1742378760000,"open":2.031,"high":2.031,"low":2.031,"close":2.031,"volume":0.08959999680519104},{"timestamp":1742378820000,"open":2.029,"high":2.031,"low":2.029,"close":2.031,"volume":0.4480000138282776},{"timestamp":1742379060000,"open":2.029,"high":2.031,"low":2.029,"close":2.031,"volume":0.17919999361038208},{"timestamp":1742379120000,"open":2.029,"high":2.031,"low":2.029,"close":2.031,"volume":0.17919999361038208},{"timestamp":1742379240000,"open":2.033,"high":2.035,"low":2.033,"close":2.035,"volume":0.17919999361038208},{"timestamp":1742379300000,"open":2.033,"high":2.033,"low":2.031,"close":2.031,"volume":0.2687999904155731},{"timestamp":1742379420000,"open":2.029,"high":2.029,"low":2.029,"close":2.029,"volume":0.08959999680519104},{"timestamp":1742379600000,"open":2.031,"high":2.031,"low":2.031,"close":2.031,"volume":0.08959999680519104},{"timestamp":1742379660000,"open":2.033,"high":2.035,"low":2.031,"close":2.033,"volume":0.35839998722076416},{"timestamp":1742379720000,"open":2.035,"high":2.035,"low":2.033,"close":2.035,"volume":0.4480000138282776},{"timestamp":1742379780000,"open":2.033,"high":2.033,"low":2.033,"close":2.033,"volume":0.08959999680519104},{"timestamp":1742379840000,"open":2.035,"high":2.035,"low":2.033,"close":2.033,"volume":0.35839998722076416},{"timestamp":1742379900000,"open":2.035,"high":2.035,"low":2.033,"close":2.035,"volume":0.2687999904155731},{"timestamp":1742379960000,"open":2.035,"high":2.037,"low":2.035,"close":2.037,"volume":0.17919999361038208},{"timestamp":1742380080000,"open":2.035,"high":2.035,"low":2.035,"close":2.035,"volume":0.08959999680519104},{"timestamp":1742380380000,"open":2.033,"high":2.035,"low":2.033,"close":2.035,"volume":0.17919999361038208},{"timestamp":1742380440000,"open":2.033,"high":2.033,"low":2.031,"close":2.033,"volume":0.2687999904155731},{"timestamp":1742380500000,"open":2.033,"high":2.033,"low":2.033,"close":2.033,"volume":0.08959999680519104},{"timestamp":1742380620000,"open":2.035,"high":2.037,"low":2.035,"close":2.037,"volume":0.2687999904155731},{"timestamp":1742380860000,"open":2.035,"high":2.035,"low":2.033,"close":2.033,"volume":0.5375999808311462},{"timestamp":1742381280000,"open":2.035,"high":2.035,"low":2.035,"close":2.035,"volume":0.08959999680519104},{"timestamp":1742381340000,"open":2.035,"high":2.035,"low":2.035,"close":2.035,"volume":0.08959999680519104},{"timestamp":1742381400000,"open":2.035,"high":2.035,"low":2.035,"close":2.035,"volume":0.2687999904155731},{"timestamp":1742381460000,"open":2.033,"high":2.035,"low":2.033,"close":2.033,"volume":0.2687999904155731},{"timestamp":1742381520000,"open":2.035,"high":2.035,"low":2.033,"close":2.033,"volume":0.17919999361038208},{"timestamp":1742381580000,"open":2.033,"high":2.033,"low":2.033,"close":2.033,"volume":0.08959999680519104},{"timestamp":1742381880000,"open":2.035,"high":2.035,"low":2.033,"close":2.033,"volume":0.2687999904155731},{"timestamp":1742381940000,"open":2.035,"high":2.035,"low":2.035,"close":2.035,"volume":0.17919999361038208},{"timestamp":1742382180000,"open":2.035,"high":2.035,"low":2.035,"close":2.035,"volume":0.17919999361038208},{"timestamp":1742382480000,"open":2.033,"high":2.033,"low":2.033,"close":2.033,"volume":0.08959999680519104},{"timestamp":1742382720000,"open":2.031,"high":2.033,"low":2.031,"close":2.031,"volume":0.2687999904155731},{"timestamp":1742382780000,"open":2.029,"high":2.029,"low":2.027,"close":2.027,"volume":0.2687999904155731},{"timestamp":1742382960000,"open":2.029,"high":2.029,"low":2.027,"close":2.027,"volume":0.35839998722076416},{"timestamp":1742383320000,"open":2.027,"high":2.027,"low":2.027,"close":2.027,"volume":0.08959999680519104},{"timestamp":1742384040000,"open":2.027,"high":2.027,"low":2.027,"close":2.027,"volume":0.08959999680519104},{"timestamp":1742384160000,"open":2.027,"high":2.027,"low":2.027,"close":2.027,"volume":0.08959999680519104},{"timestamp":1742384520000,"open":2.025,"high":2.025,"low":2.023,"close":2.025,"volume":0.2687999904155731},{"timestamp":1742384940000,"open":2.025,"high":2.025,"low":2.025,"close":2.025,"volume":0.08959999680519104},{"timestamp":1742385060000,"open":2.023,"high":2.023,"low":2.023,"close":2.023,"volume":0.08959999680519104},{"timestamp":1742385360000,"open":2.023,"high":2.023,"low":2.019,"close":2.019,"volume":0.4480000138282776},{"timestamp":1742385420000,"open":2.021,"high":2.021,"low":2.021,"close":2.021,"volume":0.2687999904155731},{"timestamp":1742385540000,"open":2.023,"high":2.023,"low":2.023,"close":2.023,"volume":0.08959999680519104},{"timestamp":1742387700000,"open":2.025,"high":2.025,"low":2.025,"close":2.025,"volume":0.17919999361038208},{"timestamp":1742387940000,"open":2.025,"high":2.025,"low":2.025,"close":2.025,"volume":0.08959999680519104},{"timestamp":1742388120000,"open":2.023,"high":2.023,"low":2.023,"close":2.023,"volume":0.17919999361038208},{"timestamp":1742388300000,"open":2.023,"high":2.023,"low":2.023,"close":2.023,"volume":0.17919999361038208},{"timestamp":1742388420000,"open":2.023,"high":2.023,"low":2.023,"close":2.023,"volume":0.08959999680519104},{"timestamp":1742388480000,"open":2.025,"high":2.025,"low":2.025,"close":2.025,"volume":0.08959999680519104},{"timestamp":1742388780000,"open":2.023,"high":2.025,"low":2.023,"close":2.023,"volume":0.2687999904155731},{"timestamp":1742388840000,"open":2.023,"high":2.023,"low":2.023,"close":2.023,"volume":0.08959999680519104},{"timestamp":1742388960000,"open":2.021,"high":2.021,"low":2.021,"close":2.021,"volume":0.08959999680519104},{"timestamp":1742390040000,"open":2.023,"high":2.023,"low":2.021,"close":2.021,"volume":0.17919999361038208},{"timestamp":1742390820000,"open":2.023,"high":2.023,"low":2.023,"close":2.023,"volume":0.17919999361038208},{"timestamp":1742390880000,"open":2.025,"high":2.025,"low":2.025,"close":2.025,"volume":0.17919999361038208},{"timestamp":1742391480000,"open":2.027,"high":2.029,"low":2.027,"close":2.027,"volume":0.2687999904155731},{"timestamp":1742391600000,"open":2.027,"high":2.027,"low":2.023,"close":2.023,"volume":0.17919999361038208},{"timestamp":1742391900000,"open":2.019,"high":2.019,"low":2.017,"close":2.017,"volume":0.7167999744415283},{"timestamp":1742391960000,"open":2.017,"high":2.019,"low":2.017,"close":2.019,"volume":0.4480000138282776},{"timestamp":1742392020000,"open":2.021,"high":2.021,"low":2.021,"close":2.021,"volume":0.35839998722076416},{"timestamp":1742392260000,"open":2.021,"high":2.021,"low":2.021,"close":2.021,"volume":0.2687999904155731},{"timestamp":1742392320000,"open":2.021,"high":2.021,"low":2.021,"close":2.021,"volume":0.2687999904155731},{"timestamp":1742392680000,"open":2.023,"high":2.023,"low":2.023,"close":2.023,"volume":0.17919999361038208},{"timestamp":1742392800000,"open":2.023,"high":2.023,"low":2.023,"close":2.023,"volume":0.08959999680519104},{"timestamp":1742392980000,"open":2.025,"high":2.025,"low":2.025,"close":2.025,"volume":0.08959999680519104},{"timestamp":1742393820000,"open":2.025,"high":2.031,"low":2.025,"close":2.031,"volume":0.8064000010490417},{"timestamp":1742393880000,"open":2.031,"high":2.031,"low":2.031,"close":2.031,"volume":0.17919999361038208},{"timestamp":1742394180000,"open":2.031,"high":2.031,"low":2.031,"close":2.031,"volume":0.2687999904155731},{"timestamp":1742394240000,"open":2.031,"high":2.031,"low":2.031,"close":2.031,"volume":0.17919999361038208},{"timestamp":1742394540000,"open":2.031,"high":2.031,"low":2.031,"close":2.031,"volume":0.35839998722076416},{"timestamp":1742394600000,"open":2.031,"high":2.033,"low":2.031,"close":2.031,"volume":0.6272000074386597},{"timestamp":1742394960000,"open":2.031,"high":2.031,"low":2.031,"close":2.031,"volume":0.2687999904155731},{"timestamp":1742395020000,"open":2.031,"high":2.031,"low":2.031,"close":2.031,"volume":0.4480000138282776},{"timestamp":1742395080000,"open":2.033,"high":2.033,"low":2.033,"close":2.033,"volume":0.08959999680519104},{"timestamp":1742395140000,"open":2.031,"high":2.031,"low":2.031,"close":2.031,"volume":0.08959999680519104},{"timestamp":1742395200000,"open":2.033,"high":2.033,"low":2.033,"close":2.033,"volume":0.08959999680519104},{"timestamp":1742395500000,"open":2.035,"high":2.039,"low":2.035,"close":2.039,"volume":0.35839998722076416},{"timestamp":1742395560000,"open":2.037,"high":2.037,"low":2.037,"close":2.037,"volume":0.08959999680519104},{"timestamp":1742395740000,"open":2.035,"high":2.037,"low":2.035,"close":2.037,"volume":0.2687999904155731},{"timestamp":1742395920000,"open":2.035,"high":2.037,"low":2.035,"close":2.037,"volume":0.17919999361038208},{"timestamp":1742396340000,"open":2.035,"high":2.035,"low":2.035,"close":2.035,"volume":0.08959999680519104},{"timestamp":1742396520000,"open":2.037,"high":2.037,"low":2.037,"close":2.037,"volume":0.08959999680519104},{"timestamp":1742397180000,"open":2.039,"high":2.039,"low":2.039,"close":2.039,"volume":0.08959999680519104},{"timestamp":1742397720000,"open":2.041,"high":2.041,"low":2.039,"close":2.039,"volume":0.2687999904155731},{"timestamp":1742397900000,"open":2.039,"high":2.039,"low":2.039,"close":2.039,"volume":0.08959999680519104},{"timestamp":1742399040000,"open":2.041,"high":2.041,"low":2.041,"close":2.041,"volume":0.17919999361038208},{"timestamp":1742399400000,"open":2.041,"high":2.041,"low":2.041,"close":2.041,"volume":0.2687999904155731},{"timestamp":1742399460000,"open":2.041,"high":2.041,"low":2.041,"close":2.041,"volume":0.08959999680519104},{"timestamp":1742399760000,"open":2.039,"high":2.039,"low":2.039,"close":2.039,"volume":0.08959999680519104},{"timestamp":1742400060000,"open":2.037,"high":2.037,"low":2.035,"close":2.035,"volume":0.17919999361038208},{"timestamp":1742401140000,"open":2.037,"high":2.037,"low":2.037,"close":2.037,"volume":0.17919999361038208},{"timestamp":1742401200000,"open":2.037,"high":2.037,"low":2.037,"close":2.037,"volume":0.2687999904155731},{"timestamp":1742401320000,"open":2.037,"high":2.037,"low":2.037,"close":2.037,"volume":0.35839998722076416},{"timestamp":1742401500000,"open":2.037,"high":2.039,"low":2.037,"close":2.039,"volume":0.2687999904155731}]