[{"timestamp":1742391000000,"open":3.438,"high":3.509,"low":3.438,"close":3.509,"volume":0.17430000007152557},{"timestamp":1742391060000,"open":3.509,"high":3.509,"low":3.509,"close":3.509,"volume":0.026399999856948853},{"timestamp":1742391120000,"open":3.509,"high":3.518,"low":3.508,"close":3.508,"volume":0.09239999949932098},{"timestamp":1742391180000,"open":3.509,"high":3.519,"low":3.509,"close":3.519,"volume":0.026399999856948853},{"timestamp":1742391240000,"open":3.509,"high":3.519,"low":3.508,"close":3.509,"volume":0.053700000047683716},{"timestamp":1742391360000,"open":3.508,"high":3.509,"low":3.498,"close":3.498,"volume":0.04050000011920929},{"timestamp":1742391480000,"open":3.508,"high":3.509,"low":3.498,"close":3.509,"volume":0.023099999874830246},{"timestamp":1742391540000,"open":3.518,"high":3.528,"low":3.518,"close":3.528,"volume":0.027300000190734863},{"timestamp":1742391600000,"open":3.539,"high":3.549,"low":3.538,"close":3.549,"volume":0.027300000190734863},{"timestamp":1742391720000,"open":3.548,"high":3.549,"low":3.538,"close":3.548,"volume":0.07590000331401825},{"timestamp":1742391780000,"open":3.539,"high":3.539,"low":3.528,"close":3.538,"volume":0.052799999713897705},{"timestamp":1742391840000,"open":3.538,"high":3.539,"low":3.528,"close":3.539,"volume":0.09239999949932098},{"timestamp":1742391900000,"open":3.538,"high":3.549,"low":3.538,"close":3.538,"volume":0.053700000047683716},{"timestamp":1742391960000,"open":3.539,"high":3.539,"low":3.538,"close":3.539,"volume":0.03959999978542328},{"timestamp":1742392020000,"open":3.538,"high":3.549,"low":3.538,"close":3.548,"volume":0.027300000190734863},{"timestamp":1742392080000,"open":3.559,"high":3.559,"low":3.548,"close":3.558,"volume":0.10649999976158142},{"timestamp":1742392140000,"open":3.558,"high":3.558,"low":3.539,"close":3.539,"volume":0.11550000309944153},{"timestamp":1742392200000,"open":3.539,"high":3.539,"low":3.528,"close":3.528,"volume":0.09239999949932098},{"timestamp":1742392260000,"open":3.528,"high":3.529,"low":3.518,"close":3.518,"volume":0.07919999957084656},{"timestamp":1742392500000,"open":3.509,"high":3.519,"low":3.498,"close":3.498,"volume":0.08820000290870667},{"timestamp":1742392620000,"open":3.508,"high":3.509,"low":3.498,"close":3.499,"volume":0.052799999713897705},{"timestamp":1742392740000,"open":3.498,"high":3.498,"low":3.489,"close":3.489,"volume":0.022199999541044235},{"timestamp":1742392860000,"open":3.498,"high":3.498,"low":3.498,"close":3.498,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":3.519,"high":3.519,"low":3.509,"close":3.519,"volume":0.03959999978542328},{"timestamp":1742392980000,"open":3.508,"high":3.509,"low":3.508,"close":3.509,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":3.498,"high":3.509,"low":3.498,"close":3.509,"volume":0.07919999957084656},{"timestamp":1742393160000,"open":3.508,"high":3.519,"low":3.508,"close":3.519,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":3.519,"high":3.528,"low":3.518,"close":3.528,"volume":0.08100000023841858},{"timestamp":1742393280000,"open":3.518,"high":3.529,"low":3.518,"close":3.528,"volume":0.04050000011920929},{"timestamp":1742393340000,"open":3.519,"high":3.529,"low":3.519,"close":3.519,"volume":0.027300000190734863},{"timestamp":1742393400000,"open":3.528,"high":3.528,"low":3.518,"close":3.518,"volume":0.053700000047683716},{"timestamp":1742393580000,"open":3.519,"high":3.519,"low":3.509,"close":3.509,"volume":0.022199999541044235},{"timestamp":1742394240000,"open":3.498,"high":3.499,"low":3.498,"close":3.498,"volume":0.03959999978542328},{"timestamp":1742394540000,"open":3.489,"high":3.489,"low":3.489,"close":3.489,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":3.489,"high":3.498,"low":3.489,"close":3.498,"volume":0.026399999856948853},{"timestamp":1742394720000,"open":3.489,"high":3.498,"low":3.489,"close":3.498,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":3.488,"high":3.488,"low":3.488,"close":3.488,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":3.498,"high":3.508,"low":3.498,"close":3.499,"volume":0.027300000190734863},{"timestamp":1742395080000,"open":3.509,"high":3.509,"low":3.498,"close":3.498,"volume":0.08009999990463257},{"timestamp":1742395860000,"open":3.489,"high":3.489,"low":3.489,"close":3.489,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":3.499,"high":3.499,"low":3.499,"close":3.499,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":3.499,"high":3.509,"low":3.499,"close":3.509,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":3.499,"high":3.509,"low":3.499,"close":3.509,"volume":0.052799999713897705},{"timestamp":1742396520000,"open":3.499,"high":3.508,"low":3.498,"close":3.499,"volume":0.11969999969005585},{"timestamp":1742396580000,"open":3.499,"high":3.499,"low":3.499,"close":3.499,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":3.488,"high":3.499,"low":3.488,"close":3.499,"volume":0.014100000262260437},{"timestamp":1742396760000,"open":3.499,"high":3.499,"low":3.499,"close":3.499,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":3.499,"high":3.499,"low":3.499,"close":3.499,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":3.498,"high":3.499,"low":3.498,"close":3.499,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":3.489,"high":3.489,"low":3.489,"close":3.489,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":3.488,"high":3.488,"low":3.479,"close":3.479,"volume":0.022199999541044235},{"timestamp":1742398380000,"open":3.489,"high":3.489,"low":3.489,"close":3.489,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":3.478,"high":3.489,"low":3.478,"close":3.489,"volume":0.014100000262260437},{"timestamp":1742398560000,"open":3.498,"high":3.498,"low":3.498,"close":3.498,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":3.509,"high":3.509,"low":3.509,"close":3.509,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":3.518,"high":3.528,"low":3.518,"close":3.528,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":3.528,"high":3.538,"low":3.528,"close":3.528,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":3.539,"high":3.539,"low":3.528,"close":3.528,"volume":0.026399999856948853},{"timestamp":1742398980000,"open":3.538,"high":3.538,"low":3.528,"close":3.528,"volume":0.06599999964237213},{"timestamp":1742399100000,"open":3.519,"high":3.519,"low":3.519,"close":3.519,"volume":0.013199999928474426},{"timestamp":1742399580000,"open":3.529,"high":3.529,"low":3.529,"close":3.529,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":3.519,"high":3.519,"low":3.519,"close":3.519,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":3.529,"high":3.529,"low":3.518,"close":3.518,"volume":0.052799999713897705},{"timestamp":1742400120000,"open":3.528,"high":3.528,"low":3.528,"close":3.528,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":3.519,"high":3.519,"low":3.519,"close":3.519,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":3.518,"high":3.518,"low":3.518,"close":3.518,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":3.508,"high":3.508,"low":3.489,"close":3.498,"volume":0.06599999964237213},{"timestamp":1742402100000,"open":3.488,"high":3.499,"low":3.488,"close":3.488,"volume":0.08009999990463257},{"timestamp":1742402160000,"open":3.498,"high":3.498,"low":3.498,"close":3.498,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":3.488,"high":3.488,"low":3.488,"close":3.488,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":3.488,"high":3.489,"low":3.488,"close":3.489,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":3.498,"high":3.499,"low":3.488,"close":3.498,"volume":0.06599999964237213},{"timestamp":1742403720000,"open":3.498,"high":3.498,"low":3.488,"close":3.488,"volume":0.022199999541044235},{"timestamp":1742403780000,"open":3.468,"high":3.468,"low":3.468,"close":3.468,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":3.459,"high":3.469,"low":3.459,"close":3.469,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":3.458,"high":3.468,"low":3.458,"close":3.468,"volume":0.014100000262260437},{"timestamp":1742404320000,"open":3.458,"high":3.458,"low":3.458,"close":3.458,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":3.448,"high":3.448,"low":3.448,"close":3.448,"volume":0.013199999928474426},{"timestamp":1742405220000,"open":3.458,"high":3.459,"low":3.458,"close":3.459,"volume":0.014100000262260437},{"timestamp":1742405280000,"open":3.449,"high":3.449,"low":3.449,"close":3.449,"volume":0.013199999928474426},{"timestamp":1742405400000,"open":3.448,"high":3.449,"low":3.439,"close":3.449,"volume":0.03539999946951866},{"timestamp":1742406240000,"open":3.448,"high":3.449,"low":3.439,"close":3.439,"volume":0.03539999946951866},{"timestamp":1742406300000,"open":3.449,"high":3.449,"low":3.449,"close":3.449,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":3.438,"high":3.438,"low":3.438,"close":3.438,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":3.449,"high":3.449,"low":3.449,"close":3.449,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":3.449,"high":3.459,"low":3.449,"close":3.459,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":3.459,"high":3.459,"low":3.438,"close":3.438,"volume":0.03539999946951866},{"timestamp":1742407200000,"open":3.439,"high":3.479,"low":3.439,"close":3.479,"volume":0.1242000013589859},{"timestamp":1742407260000,"open":3.488,"high":3.489,"low":3.479,"close":3.479,"volume":0.03629999980330467},{"timestamp":1742407320000,"open":3.459,"high":3.469,"low":3.459,"close":3.469,"volume":0.04050000011920929},{"timestamp":1742407380000,"open":3.478,"high":3.479,"low":3.458,"close":3.468,"volume":0.04050000011920929},{"timestamp":1742407440000,"open":3.458,"high":3.469,"low":3.458,"close":3.469,"volume":0.026399999856948853},{"timestamp":1742407500000,"open":3.459,"high":3.469,"low":3.458,"close":3.458,"volume":0.027300000190734863},{"timestamp":1742407620000,"open":3.458,"high":3.468,"low":3.458,"close":3.459,"volume":0.053700000047683716},{"timestamp":1742407680000,"open":3.468,"high":3.468,"low":3.468,"close":3.468,"volume":0.0008999999845400453},{"timestamp":1742407800000,"open":3.479,"high":3.479,"low":3.468,"close":3.479,"volume":0.028200000524520874},{"timestamp":1742407860000,"open":3.488,"high":3.488,"low":3.478,"close":3.478,"volume":0.027300000190734863},{"timestamp":1742407920000,"open":3.489,"high":3.489,"low":3.478,"close":3.488,"volume":0.027300000190734863},{"timestamp":1742408100000,"open":3.498,"high":3.499,"low":3.488,"close":3.488,"volume":0.10830000042915344},{"timestamp":1742408160000,"open":3.498,"high":3.499,"low":3.489,"close":3.499,"volume":0.027300000190734863},{"timestamp":1742408220000,"open":3.488,"high":3.488,"low":3.488,"close":3.488,"volume":0.013199999928474426},{"timestamp":1742408280000,"open":3.498,"high":3.498,"low":3.489,"close":3.489,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":3.499,"high":3.509,"low":3.499,"close":3.499,"volume":0.027300000190734863},{"timestamp":1742408400000,"open":3.508,"high":3.508,"low":3.498,"close":3.498,"volume":0.014100000262260437},{"timestamp":1742408460000,"open":3.509,"high":3.509,"low":3.499,"close":3.499,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":3.498,"high":3.509,"low":3.498,"close":3.509,"volume":0.03959999978542328},{"timestamp":1742408580000,"open":3.518,"high":3.519,"low":3.509,"close":3.519,"volume":0.03959999978542328},{"timestamp":1742408820000,"open":3.508,"high":3.508,"low":3.508,"close":3.508,"volume":0.013199999928474426},{"timestamp":1742409060000,"open":3.519,"high":3.519,"low":3.508,"close":3.518,"volume":0.03959999978542328},{"timestamp":1742409180000,"open":3.529,"high":3.529,"low":3.509,"close":3.509,"volume":0.07919999957084656},{"timestamp":1742409240000,"open":3.518,"high":3.519,"low":3.508,"close":3.508,"volume":0.0494999997317791},{"timestamp":1742409300000,"open":3.518,"high":3.518,"low":3.518,"close":3.518,"volume":0.014100000262260437},{"timestamp":1742409360000,"open":3.528,"high":3.529,"low":3.519,"close":3.519,"volume":0.053700000047683716},{"timestamp":1742409420000,"open":3.528,"high":3.528,"low":3.519,"close":3.528,"volume":0.027300000190734863},{"timestamp":1742409480000,"open":3.519,"high":3.529,"low":3.519,"close":3.528,"volume":0.04050000011920929},{"timestamp":1742409540000,"open":3.519,"high":3.529,"low":3.518,"close":3.528,"volume":0.06870000064373016},{"timestamp":1742409600000,"open":3.518,"high":3.529,"low":3.518,"close":3.518,"volume":0.10740000009536743},{"timestamp":1742409660000,"open":3.508,"high":3.529,"low":3.508,"close":3.529,"volume":0.04050000011920929},{"timestamp":1742409720000,"open":3.518,"high":3.539,"low":3.518,"close":3.528,"volume":0.0414000004529953},{"timestamp":1742409780000,"open":3.538,"high":3.538,"low":3.538,"close":3.538,"volume":0.0008999999845400453},{"timestamp":1742409840000,"open":3.528,"high":3.549,"low":3.528,"close":3.539,"volume":0.05550000071525574},{"timestamp":1742409900000,"open":3.549,"high":3.549,"low":3.538,"close":3.538,"volume":0.014100000262260437},{"timestamp":1742409960000,"open":3.539,"high":3.548,"low":3.538,"close":3.539,"volume":0.04050000011920929},{"timestamp":1742410020000,"open":3.549,"high":3.549,"low":3.539,"close":3.539,"volume":0.04050000011920929},{"timestamp":1742410380000,"open":3.548,"high":3.548,"low":3.548,"close":3.548,"volume":0.013199999928474426},{"timestamp":1742410500000,"open":3.558,"high":3.558,"low":3.558,"close":3.558,"volume":0.013199999928474426},{"timestamp":1742410620000,"open":3.568,"high":3.568,"low":3.568,"close":3.568,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":3.578,"high":3.578,"low":3.578,"close":3.578,"volume":0.013199999928474426},{"timestamp":1742410860000,"open":3.579,"high":3.579,"low":3.569,"close":3.569,"volume":0.022199999541044235},{"timestamp":1742411040000,"open":3.579,"high":3.579,"low":3.579,"close":3.579,"volume":0.013199999928474426},{"timestamp":1742411280000,"open":3.588,"high":3.599,"low":3.578,"close":3.589,"volume":0.05040000006556511},{"timestamp":1742411340000,"open":3.578,"high":3.578,"low":3.578,"close":3.578,"volume":0.013199999928474426},{"timestamp":1742411520000,"open":3.578,"high":3.578,"low":3.568,"close":3.568,"volume":0.022199999541044235},{"timestamp":1742411820000,"open":3.578,"high":3.578,"low":3.578,"close":3.578,"volume":0.013199999928474426},{"timestamp":1742411940000,"open":3.569,"high":3.569,"low":3.558,"close":3.569,"volume":0.027300000190734863},{"timestamp":1742412120000,"open":3.558,"high":3.568,"low":3.558,"close":3.558,"volume":0.04859999939799309},{"timestamp":1742412420000,"open":3.549,"high":3.549,"low":3.549,"close":3.549,"volume":0.013199999928474426},{"timestamp":1742412480000,"open":3.538,"high":3.549,"low":3.538,"close":3.539,"volume":0.0414000004529953},{"timestamp":1742412540000,"open":3.539,"high":3.549,"low":3.539,"close":3.549,"volume":0.027300000190734863},{"timestamp":1742412600000,"open":3.558,"high":3.558,"low":3.558,"close":3.558,"volume":0.013199999928474426},{"timestamp":1742413260000,"open":3.568,"high":3.579,"low":3.568,"close":3.579,"volume":0.027300000190734863},{"timestamp":1742413380000,"open":3.569,"high":3.579,"low":3.569,"close":3.579,"volume":0.026399999856948853},{"timestamp":1742413440000,"open":3.579,"high":3.579,"low":3.568,"close":3.579,"volume":0.03629999980330467},{"timestamp":1742413620000,"open":3.569,"high":3.569,"low":3.569,"close":3.569,"volume":0.013199999928474426},{"timestamp":1742413800000,"open":3.567,"high":3.567,"low":3.548,"close":3.548,"volume":0.04529999941587448},{"timestamp":1742413980000,"open":3.558,"high":3.558,"low":3.548,"close":3.548,"volume":0.026399999856948853},{"timestamp":1742414040000,"open":3.559,"high":3.559,"low":3.539,"close":3.539,"volume":0.09000000357627869},{"timestamp":1742414100000,"open":3.548,"high":3.548,"low":3.548,"close":3.548,"volume":0.0008999999845400453},{"timestamp":1742414340000,"open":3.559,"high":3.559,"low":3.559,"close":3.559,"volume":0.014100000262260437}]