[{"timestamp":1742342400000,"open":10478.5,"high":10603.5,"low":10468.5,"close":10568.4,"volume":0.16554999351501465},{"timestamp":1742342460000,"open":10568.5,"high":10628.5,"low":10534,"close":10534,"volume":0.12494999915361404},{"timestamp":1742342520000,"open":10548.5,"high":10551,"low":10499,"close":10499,"volume":0.12389999628067017},{"timestamp":1742342580000,"open":10499,"high":10544.5,"low":10499,"close":10523.9,"volume":0.06019999831914902},{"timestamp":1742342640000,"open":10524,"high":10558.4,"low":10524,"close":10543.5,"volume":0.04410000145435333},{"timestamp":1742342700000,"open":10533.9,"high":10558.5,"low":10529,"close":10534,"volume":0.11550000309944153},{"timestamp":1742342760000,"open":10534,"high":10563.4,"low":10529,"close":10529,"volume":0.07349999994039536},{"timestamp":1742342820000,"open":10529,"high":10584.5,"low":10528.9,"close":10584.5,"volume":0.11550000309944153},{"timestamp":1742342880000,"open":10583.5,"high":10593.5,"low":10544,"close":10558.5,"volume":0.09030000120401382},{"timestamp":1742342940000,"open":10558.5,"high":10605.5,"low":10543.9,"close":10589,"volume":0.15539999306201935},{"timestamp":1742343000000,"open":10608.4,"high":10609,"low":10578.4,"close":10588.5,"volume":0.10989999771118164},{"timestamp":1742343060000,"open":10588.5,"high":10633.5,"low":10588.5,"close":10633.5,"volume":0.07980000227689743},{"timestamp":1742343120000,"open":10624,"high":10640,"low":10623.9,"close":10624,"volume":0.12389999628067017},{"timestamp":1742343180000,"open":10633.5,"high":10637.9,"low":10623.9,"close":10628.9,"volume":0.10080000013113022},{"timestamp":1742343240000,"open":10629,"high":10638.4,"low":10628.4,"close":10628.5,"volume":0.06719999760389328},{"timestamp":1742343300000,"open":10628.4,"high":10635.5,"low":10613.9,"close":10635.5,"volume":0.11550000309944153},{"timestamp":1742343360000,"open":10619,"high":10638.5,"low":10618.9,"close":10630,"volume":0.14069999754428864},{"timestamp":1742343420000,"open":10629,"high":10631.5,"low":10598.5,"close":10612.9,"volume":0.10920000076293945},{"timestamp":1742343480000,"open":10614.9,"high":10621,"low":10593.9,"close":10608.5,"volume":0.10814999788999557},{"timestamp":1742343540000,"open":10609.4,"high":10610.5,"low":10583.9,"close":10609,"volume":0.1469999998807907},{"timestamp":1742343600000,"open":10608.5,"high":10616,"low":10589,"close":10609,"volume":0.12809999287128448},{"timestamp":1742343660000,"open":10611.9,"high":10624,"low":10584,"close":10598.5,"volume":0.10499999672174454},{"timestamp":1742343720000,"open":10598.5,"high":10598.5,"low":10559,"close":10585.9,"volume":0.11550000309944153},{"timestamp":1742343780000,"open":10586,"high":10598.4,"low":10568.9,"close":10594.5,"volume":0.16904999315738678},{"timestamp":1742343840000,"open":10595.4,"high":10598.5,"low":10564,"close":10588.5,"volume":0.10920000076293945},{"timestamp":1742343900000,"open":10589.5,"high":10590.9,"low":10568,"close":10568,"volume":0.11129999905824661},{"timestamp":1742343960000,"open":10568,"high":10581.4,"low":10553.9,"close":10579,"volume":0.12389999628067017},{"timestamp":1742344020000,"open":10578.9,"high":10584.9,"low":10559,"close":10578,"volume":0.14069999754428864},{"timestamp":1742344080000,"open":10559,"high":10574,"low":10543.9,"close":10569.5,"volume":0.13439999520778656},{"timestamp":1742344140000,"open":10569.5,"high":10584.5,"low":10569,"close":10584.5,"volume":0.17010000348091125},{"timestamp":1742344200000,"open":10584.4,"high":10593.5,"low":10563.9,"close":10579,"volume":0.13439999520778656},{"timestamp":1742344260000,"open":10578.5,"high":10586.5,"low":10563.9,"close":10584,"volume":0.1368499994277954},{"timestamp":1742344320000,"open":10585,"high":10591.5,"low":10568.9,"close":10587.9,"volume":0.15015000104904175},{"timestamp":1742344380000,"open":10588,"high":10589.9,"low":10564,"close":10569,"volume":0.12389999628067017},{"timestamp":1742344440000,"open":10569,"high":10584.5,"low":10563.9,"close":10578,"volume":0.15960000455379486},{"timestamp":1742344500000,"open":10578,"high":10584.5,"low":10573.5,"close":10578,"volume":0.14069999754428864},{"timestamp":1742344560000,"open":10573.5,"high":10588,"low":10564,"close":10584.5,"volume":0.0714000016450882},{"timestamp":1742344620000,"open":10578.5,"high":10589.5,"low":10563.9,"close":10588,"volume":0.11969999969005585},{"timestamp":1742344680000,"open":10588,"high":10590.5,"low":10553.9,"close":10553.9,"volume":0.13545000553131104},{"timestamp":1742344740000,"open":10554,"high":10589.5,"low":10549,"close":10573.5,"volume":0.14489999413490295},{"timestamp":1742344800000,"open":10573.5,"high":10582.4,"low":10553.9,"close":10582.4,"volume":0.16169999539852142},{"timestamp":1742344860000,"open":10579.5,"high":10584.5,"low":10558.9,"close":10564,"volume":0.12389999628067017},{"timestamp":1742344920000,"open":10583.4,"high":10594,"low":10563.9,"close":10588.5,"volume":0.13650000095367432},{"timestamp":1742344980000,"open":10588.4,"high":10595,"low":10574,"close":10588.5,"volume":0.10499999672174454},{"timestamp":1742345040000,"open":10574,"high":10593.5,"low":10568.9,"close":10593.4,"volume":0.09449999779462814},{"timestamp":1742345100000,"open":10593,"high":10598,"low":10579,"close":10594,"volume":0.1574999988079071},{"timestamp":1742345160000,"open":10594,"high":10594,"low":10554,"close":10574.5,"volume":0.10080000013113022},{"timestamp":1742345220000,"open":10574.5,"high":10580,"low":10568,"close":10579,"volume":0.06509999930858612},{"timestamp":1742345280000,"open":10559,"high":10580.5,"low":10558.9,"close":10559,"volume":0.10920000076293945},{"timestamp":1742345340000,"open":10559,"high":10584.5,"low":10554,"close":10584.5,"volume":0.11339999735355377},{"timestamp":1742345400000,"open":10585,"high":10592.5,"low":10583.9,"close":10588.5,"volume":0.08399999886751175},{"timestamp":1742345460000,"open":10588.5,"high":10593.4,"low":10580.9,"close":10585,"volume":0.121799997985363},{"timestamp":1742345520000,"open":10584.5,"high":10589,"low":10563.9,"close":10587,"volume":0.12389999628067017},{"timestamp":1742345580000,"open":10564,"high":10590.5,"low":10564,"close":10588,"volume":0.13439999520778656},{"timestamp":1742345640000,"open":10589,"high":10591.5,"low":10585.4,"close":10591,"volume":0.13019999861717224},{"timestamp":1742345700000,"open":10591,"high":10594,"low":10568.9,"close":10592,"volume":0.15854999423027039},{"timestamp":1742345760000,"open":10592,"high":10596,"low":10590.9,"close":10595,"volume":0.08399999886751175},{"timestamp":1742345820000,"open":10594,"high":10594,"low":10568.9,"close":10584.5,"volume":0.08820000290870667},{"timestamp":1742345880000,"open":10585,"high":10591.5,"low":10568.9,"close":10569,"volume":0.1375499963760376},{"timestamp":1742345940000,"open":10569,"high":10590,"low":10568.9,"close":10589.4,"volume":0.12600000202655792},{"timestamp":1742346000000,"open":10589.5,"high":10590.5,"low":10583.4,"close":10584,"volume":0.11479999870061874},{"timestamp":1742346060000,"open":10582.9,"high":10586.4,"low":10563.9,"close":10563.9,"volume":0.11129999905824661},{"timestamp":1742346120000,"open":10564,"high":10585.5,"low":10563.9,"close":10563.9,"volume":0.121799997985363},{"timestamp":1742346180000,"open":10563.9,"high":10580.4,"low":10563.9,"close":10577.9,"volume":0.09449999779462814},{"timestamp":1742346240000,"open":10578,"high":10578,"low":10553.9,"close":10574.4,"volume":0.058800000697374344},{"timestamp":1742346300000,"open":10578.5,"high":10581.5,"low":10578.5,"close":10578.9,"volume":0.0357000008225441},{"timestamp":1742346360000,"open":10578.5,"high":10580.5,"low":10553.9,"close":10553.9,"volume":0.09449999779462814},{"timestamp":1742346420000,"open":10577.9,"high":10577.9,"low":10553.9,"close":10564.5,"volume":0.12389999628067017},{"timestamp":1742346480000,"open":10568,"high":10587,"low":10556.9,"close":10583.5,"volume":0.09870000183582306},{"timestamp":1742346540000,"open":10583.4,"high":10589,"low":10564,"close":10588,"volume":0.08609999716281891},{"timestamp":1742346600000,"open":10589,"high":10591.5,"low":10563.9,"close":10584.5,"volume":0.10499999672174454},{"timestamp":1742346660000,"open":10584.5,"high":10591,"low":10568.9,"close":10591,"volume":0.1221499964594841},{"timestamp":1742346720000,"open":10590.4,"high":10593.4,"low":10568.9,"close":10593,"volume":0.07349999994039536},{"timestamp":1742346780000,"open":10594.5,"high":10594.5,"low":10568.9,"close":10593,"volume":0.1428000032901764},{"timestamp":1742346840000,"open":10568.9,"high":10596,"low":10568.9,"close":10591,"volume":0.08399999886751175},{"timestamp":1742346900000,"open":10592,"high":10596.9,"low":10568.9,"close":10590.4,"volume":0.14069999754428864},{"timestamp":1742346960000,"open":10588.5,"high":10599,"low":10569,"close":10593.5,"volume":0.08190000057220459},{"timestamp":1742347020000,"open":10598.5,"high":10606.5,"low":10593.4,"close":10593.5,"volume":0.11129999905824661},{"timestamp":1742347080000,"open":10593.5,"high":10606,"low":10593.4,"close":10599.5,"volume":0.09730000048875809},{"timestamp":1742347140000,"open":10598.5,"high":10599,"low":10563.9,"close":10564,"volume":0.06300000101327896},{"timestamp":1742347200000,"open":10580,"high":10584.5,"low":10558.9,"close":10579,"volume":0.11550000309944153},{"timestamp":1742347260000,"open":10579,"high":10584.5,"low":10554,"close":10578,"volume":0.10289999842643738},{"timestamp":1742347320000,"open":10584.9,"high":10588.4,"low":10563.9,"close":10582,"volume":0.11550000309944153},{"timestamp":1742347380000,"open":10581.9,"high":10581.9,"low":10558.9,"close":10559,"volume":0.1071000024676323},{"timestamp":1742347440000,"open":10559,"high":10586,"low":10558.9,"close":10578.5,"volume":0.14489999413490295},{"timestamp":1742347500000,"open":10564,"high":10579,"low":10563.9,"close":10574.9,"volume":0.08820000290870667},{"timestamp":1742347560000,"open":10575,"high":10581.5,"low":10558.9,"close":10579.4,"volume":0.0714000016450882},{"timestamp":1742347620000,"open":10579.5,"high":10579.5,"low":10553.9,"close":10559,"volume":0.10289999842643738},{"timestamp":1742347680000,"open":10578,"high":10584.5,"low":10558.9,"close":10584,"volume":0.121799997985363},{"timestamp":1742347740000,"open":10582.9,"high":10586,"low":10578.9,"close":10583.5,"volume":0.09239999949932098},{"timestamp":1742347800000,"open":10584,"high":10587.9,"low":10563.9,"close":10584.9,"volume":0.11969999969005585},{"timestamp":1742347860000,"open":10585,"high":10596.4,"low":10583.5,"close":10593.5,"volume":0.11550000309944153},{"timestamp":1742347920000,"open":10594.4,"high":10608.5,"low":10579,"close":10605,"volume":0.11025000363588333},{"timestamp":1742347980000,"open":10604,"high":10626,"low":10584,"close":10618.4,"volume":0.14910000562667847},{"timestamp":1742348040000,"open":10621.5,"high":10629.9,"low":10604,"close":10608.9,"volume":0.11339999735355377},{"timestamp":1742348100000,"open":10609,"high":10632,"low":10609,"close":10619.5,"volume":0.1469999998807907},{"timestamp":1742348160000,"open":10620,"high":10620.5,"low":10599,"close":10615,"volume":0.08190000057220459},{"timestamp":1742348220000,"open":10613,"high":10613.5,"low":10589,"close":10609.5,"volume":0.04619999974966049},{"timestamp":1742348280000,"open":10610,"high":10614,"low":10608.4,"close":10610,"volume":0.09030000120401382},{"timestamp":1742348340000,"open":10610,"high":10617,"low":10610,"close":10613.5,"volume":0.08190000057220459},{"timestamp":1742348400000,"open":10609.5,"high":10609.5,"low":10588.9,"close":10608,"volume":0.027300000190734863},{"timestamp":1742348460000,"open":10589,"high":10606,"low":10588.9,"close":10606,"volume":0.10920000076293945},{"timestamp":1742348520000,"open":10606.5,"high":10610,"low":10603.9,"close":10608.5,"volume":0.0608999989926815},{"timestamp":1742348580000,"open":10608,"high":10609.5,"low":10599.5,"close":10604,"volume":0.10080000013113022},{"timestamp":1742348640000,"open":10604.9,"high":10614,"low":10588.9,"close":10609,"volume":0.12389999628067017},{"timestamp":1742348700000,"open":10609,"high":10614,"low":10588.9,"close":10599.5,"volume":0.09030000120401382},{"timestamp":1742348760000,"open":10598.5,"high":10599,"low":10573.5,"close":10588.5,"volume":0.1428000032901764},{"timestamp":1742348820000,"open":10588.5,"high":10589.9,"low":10583.5,"close":10586.5,"volume":0.11339999735355377},{"timestamp":1742348880000,"open":10588.5,"high":10588.5,"low":10563.9,"close":10586,"volume":0.06509999930858612},{"timestamp":1742348940000,"open":10584.4,"high":10585.5,"low":10563.9,"close":10564,"volume":0.10080000013113022},{"timestamp":1742349000000,"open":10564,"high":10579.5,"low":10553.9,"close":10568.5,"volume":0.121799997985363},{"timestamp":1742349060000,"open":10568.5,"high":10575,"low":10548.9,"close":10575,"volume":0.11760000139474869},{"timestamp":1742349120000,"open":10575.5,"high":10576,"low":10548.9,"close":10573,"volume":0.09239999949932098},{"timestamp":1742349180000,"open":10573.5,"high":10576.4,"low":10553.9,"close":10574.5,"volume":0.05040000006556511},{"timestamp":1742349240000,"open":10575.4,"high":10576,"low":10548.9,"close":10549,"volume":0.13439999520778656},{"timestamp":1742349300000,"open":10549,"high":10598.5,"low":10549,"close":10574,"volume":0.11129999905824661},{"timestamp":1742349360000,"open":10574,"high":10594.5,"low":10574,"close":10594.5,"volume":0.08820000290870667},{"timestamp":1742349420000,"open":10594,"high":10604.5,"low":10594,"close":10598.5,"volume":0.08399999886751175},{"timestamp":1742349480000,"open":10598.5,"high":10610.9,"low":10598.4,"close":10610,"volume":0.08609999716281891},{"timestamp":1742349540000,"open":10612,"high":10612,"low":10583.9,"close":10600.5,"volume":0.11760000139474869},{"timestamp":1742349600000,"open":10600.5,"high":10601,"low":10578.9,"close":10599.5,"volume":0.09030000120401382},{"timestamp":1742349660000,"open":10600,"high":10604,"low":10599.4,"close":10599.5,"volume":0.08399999886751175},{"timestamp":1742349720000,"open":10599.5,"high":10609.9,"low":10599.4,"close":10608,"volume":0.121799997985363},{"timestamp":1742349780000,"open":10608.4,"high":10614.5,"low":10593.9,"close":10613.5,"volume":0.041999999433755875},{"timestamp":1742349840000,"open":10614.5,"high":10620,"low":10598.9,"close":10617.9,"volume":0.1018500030040741},{"timestamp":1742349900000,"open":10618.5,"high":10626,"low":10598.9,"close":10626,"volume":0.10289999842643738},{"timestamp":1742349960000,"open":10624,"high":10631.5,"low":10603.9,"close":10630.4,"volume":0.13439999520778656},{"timestamp":1742350020000,"open":10630.4,"high":10640.5,"low":10630,"close":10638.5,"volume":0.08820000290870667},{"timestamp":1742350080000,"open":10638,"high":10639,"low":10594,"close":10613,"volume":0.11235000193119049},{"timestamp":1742350140000,"open":10594,"high":10616,"low":10593.9,"close":10603,"volume":0.08820000290870667},{"timestamp":1742350200000,"open":10603,"high":10611,"low":10584,"close":10609.4,"volume":0.11339999735355377},{"timestamp":1742350260000,"open":10609.5,"high":10609.5,"low":10583.9,"close":10584,"volume":0.03359999880194664},{"timestamp":1742350320000,"open":10583.9,"high":10605.5,"low":10583.9,"close":10604.5,"volume":0.08609999716281891},{"timestamp":1742350380000,"open":10603,"high":10606.4,"low":10603,"close":10605.5,"volume":0.08715000003576279},{"timestamp":1742350440000,"open":10603.5,"high":10608.5,"low":10589,"close":10589,"volume":0.05460000038146973},{"timestamp":1742350500000,"open":10589,"high":10610,"low":10583.9,"close":10609,"volume":0.09449999779462814},{"timestamp":1742350560000,"open":10608.9,"high":10609.5,"low":10584,"close":10607.9,"volume":0.08609999716281891},{"timestamp":1742350620000,"open":10608.4,"high":10609.9,"low":10608.4,"close":10609.9,"volume":0.023099999874830246},{"timestamp":1742350680000,"open":10609.4,"high":10610.5,"low":10588.9,"close":10603.5,"volume":0.06930000334978104},{"timestamp":1742350740000,"open":10603.5,"high":10610.5,"low":10589,"close":10609.4,"volume":0.04619999974966049},{"timestamp":1742350800000,"open":10609,"high":10615.5,"low":10604.5,"close":10614,"volume":0.0608999989926815},{"timestamp":1742350860000,"open":10614,"high":10619,"low":10609,"close":10610,"volume":0.07980000227689743},{"timestamp":1742350920000,"open":10609.5,"high":10613.5,"low":10588.9,"close":10608.5,"volume":0.10920000076293945},{"timestamp":1742350980000,"open":10609.5,"high":10610,"low":10588.9,"close":10589,"volume":0.04935000091791153},{"timestamp":1742351040000,"open":10608,"high":10623.5,"low":10589,"close":10621,"volume":0.08190000057220459},{"timestamp":1742351100000,"open":10621,"high":10626.9,"low":10598.9,"close":10604,"volume":0.14910000562667847},{"timestamp":1742351160000,"open":10604,"high":10626,"low":10603.9,"close":10620,"volume":0.11969999969005585},{"timestamp":1742351220000,"open":10620.5,"high":10621,"low":10598.9,"close":10620,"volume":0.08399999886751175},{"timestamp":1742351280000,"open":10619,"high":10624,"low":10599,"close":10624,"volume":0.1071000024676323},{"timestamp":1742351340000,"open":10624.5,"high":10625,"low":10599,"close":10623.5,"volume":0.07980000227689743},{"timestamp":1742355000000,"open":10633.5,"high":10633.5,"low":10603.9,"close":10604,"volume":0.07349999994039536},{"timestamp":1742355060000,"open":10623.5,"high":10624.5,"low":10604,"close":10618.9,"volume":0.04830000177025795},{"timestamp":1742355120000,"open":10619,"high":10635,"low":10619,"close":10635,"volume":0.056699998676776886},{"timestamp":1742355180000,"open":10633.5,"high":10635.5,"low":10614,"close":10633.5,"volume":0.09030000120401382},{"timestamp":1742355240000,"open":10614,"high":10633.5,"low":10608.9,"close":10614,"volume":0.10289999842643738},{"timestamp":1742355300000,"open":10613.9,"high":10629.5,"low":10603.9,"close":10619.5,"volume":0.10499999672174454},{"timestamp":1742355360000,"open":10620.4,"high":10621.5,"low":10599,"close":10599,"volume":0.06509999930858612},{"timestamp":1742355420000,"open":10614,"high":10615,"low":10593.9,"close":10614,"volume":0.10289999842643738},{"timestamp":1742355480000,"open":10615,"high":10615,"low":10608.9,"close":10614,"volume":0.06719999760389328},{"timestamp":1742355540000,"open":10615,"high":10615.5,"low":10593.9,"close":10594,"volume":0.06509999930858612},{"timestamp":1742355600000,"open":10594,"high":10625.4,"low":10594,"close":10624.5,"volume":0.056699998676776886},{"timestamp":1742355660000,"open":10624.4,"high":10629,"low":10623.5,"close":10624,"volume":0.09449999779462814},{"timestamp":1742355720000,"open":10628.5,"high":10631.4,"low":10608.9,"close":10608.9,"volume":0.07349999994039536},{"timestamp":1742355780000,"open":10629.5,"high":10630,"low":10608.9,"close":10629,"volume":0.07349999994039536},{"timestamp":1742355840000,"open":10629.5,"high":10630,"low":10608.9,"close":10609,"volume":0.09030000120401382},{"timestamp":1742355900000,"open":10609,"high":10630.5,"low":10609,"close":10609,"volume":0.056699998676776886},{"timestamp":1742355960000,"open":10628.5,"high":10628.5,"low":10608.9,"close":10614,"volume":0.08190000057220459},{"timestamp":1742356020000,"open":10613.4,"high":10613.4,"low":10593.9,"close":10609.4,"volume":0.041999999433755875},{"timestamp":1742356080000,"open":10609.9,"high":10609.9,"low":10588.9,"close":10604.4,"volume":0.06930000334978104},{"timestamp":1742356140000,"open":10603.5,"high":10609.5,"low":10603.4,"close":10603.5,"volume":0.06930000334978104},{"timestamp":1742356200000,"open":10603.9,"high":10609.5,"low":10603.4,"close":10608.5,"volume":0.05355000123381615},{"timestamp":1742356260000,"open":10609.5,"high":10609.5,"low":10603.5,"close":10608.5,"volume":0.06719999760389328},{"timestamp":1742356320000,"open":10608.4,"high":10609.5,"low":10603.4,"close":10603.4,"volume":0.056699998676776886},{"timestamp":1742356380000,"open":10603.9,"high":10605,"low":10583.9,"close":10584,"volume":0.07769999653100967},{"timestamp":1742356440000,"open":10584,"high":10603.5,"low":10579,"close":10599,"volume":0.07559999823570251},{"timestamp":1742356500000,"open":10600,"high":10608,"low":10578.9,"close":10589,"volume":0.11339999735355377},{"timestamp":1742356560000,"open":10589,"high":10603.5,"low":10583.4,"close":10584.4,"volume":0.10920000076293945},{"timestamp":1742356620000,"open":10583.5,"high":10586,"low":10578.9,"close":10586,"volume":0.09870000183582306},{"timestamp":1742356680000,"open":10586,"high":10588.5,"low":10564,"close":10585.5,"volume":0.11445000022649765},{"timestamp":1742356740000,"open":10585,"high":10585.5,"low":10563.9,"close":10579.9,"volume":0.10080000013113022},{"timestamp":1742356800000,"open":10579,"high":10579.5,"low":10564,"close":10575.5,"volume":0.09239999949932098},{"timestamp":1742356860000,"open":10574.5,"high":10580.5,"low":10573.9,"close":10580,"volume":0.07980000227689743},{"timestamp":1742356920000,"open":10579,"high":10581,"low":10559,"close":10578.9,"volume":0.1071000024676323},{"timestamp":1742356980000,"open":10580.5,"high":10581,"low":10576.4,"close":10576.5,"volume":0.08399999886751175},{"timestamp":1742357040000,"open":10576.5,"high":10589.5,"low":10553.9,"close":10584,"volume":0.10080000013113022},{"timestamp":1742357100000,"open":10583.9,"high":10589.5,"low":10583.9,"close":10589.5,"volume":0.08505000174045563},{"timestamp":1742357160000,"open":10589,"high":10593.5,"low":10568.9,"close":10569,"volume":0.056699998676776886},{"timestamp":1742357220000,"open":10569,"high":10599,"low":10569,"close":10585,"volume":0.0966000035405159},{"timestamp":1742357280000,"open":10586.5,"high":10588.5,"low":10583.9,"close":10588.5,"volume":0.08190000057220459},{"timestamp":1742357340000,"open":10588.5,"high":10593,"low":10569,"close":10589.5,"volume":0.08399999886751175},{"timestamp":1742357400000,"open":10590.5,"high":10594,"low":10568.9,"close":10593,"volume":0.10499999672174454},{"timestamp":1742357460000,"open":10593,"high":10595,"low":10573.9,"close":10595,"volume":0.11339999735355377},{"timestamp":1742357520000,"open":10594,"high":10595,"low":10573.9,"close":10578.5,"volume":0.06719999760389328},{"timestamp":1742357580000,"open":10578.5,"high":10585.5,"low":10578.4,"close":10584.5,"volume":0.09030000120401382},{"timestamp":1742357640000,"open":10585.5,"high":10589.5,"low":10578.4,"close":10578.5,"volume":0.07980000227689743},{"timestamp":1742357700000,"open":10578.5,"high":10589,"low":10563.9,"close":10564,"volume":0.10080000013113022},{"timestamp":1742357760000,"open":10563.9,"high":10584.5,"low":10563.9,"close":10583.5,"volume":0.08609999716281891},{"timestamp":1742357820000,"open":10564,"high":10586.4,"low":10564,"close":10586,"volume":0.08609999716281891},{"timestamp":1742357880000,"open":10584.5,"high":10594,"low":10583.9,"close":10588.9,"volume":0.07769999653100967},{"timestamp":1742357940000,"open":10590,"high":10590,"low":10588,"close":10588.5,"volume":0.039900001138448715},{"timestamp":1742358000000,"open":10588,"high":10590,"low":10563.9,"close":10563.9,"volume":0.05460000038146973},{"timestamp":1742358060000,"open":10564,"high":10589,"low":10563.9,"close":10588,"volume":0.07769999653100967},{"timestamp":1742358120000,"open":10588,"high":10588,"low":10587.9,"close":10587.9,"volume":0.06719999760389328},{"timestamp":1742358180000,"open":10588,"high":10590.5,"low":10587.9,"close":10590,"volume":0.027300000190734863},{"timestamp":1742358240000,"open":10590.5,"high":10591.5,"low":10588.5,"close":10590,"volume":0.06509999930858612},{"timestamp":1742358300000,"open":10590.5,"high":10594.5,"low":10564,"close":10585,"volume":0.11339999735355377},{"timestamp":1742358360000,"open":10586.5,"high":10589.9,"low":10586.5,"close":10589.5,"volume":0.0714000016450882},{"timestamp":1742358420000,"open":10589.5,"high":10596,"low":10564,"close":10593,"volume":0.10499999672174454},{"timestamp":1742358480000,"open":10594,"high":10594,"low":10585.4,"close":10587.9,"volume":0.06719999760389328},{"timestamp":1742358540000,"open":10588.5,"high":10589.4,"low":10568.9,"close":10587.9,"volume":0.06509999930858612},{"timestamp":1742358600000,"open":10589,"high":10589,"low":10583,"close":10585.5,"volume":0.06509999930858612},{"timestamp":1742358660000,"open":10586,"high":10586,"low":10564,"close":10564,"volume":0.08609999716281891},{"timestamp":1742358720000,"open":10583,"high":10585.4,"low":10563.9,"close":10584,"volume":0.08190000057220459},{"timestamp":1742358780000,"open":10585.5,"high":10588,"low":10564,"close":10586,"volume":0.0714000016450882},{"timestamp":1742358840000,"open":10587,"high":10588.5,"low":10568.9,"close":10584.5,"volume":0.05460000038146973},{"timestamp":1742358900000,"open":10584,"high":10590,"low":10582.9,"close":10584,"volume":0.09345000237226486},{"timestamp":1742358960000,"open":10587.9,"high":10589.9,"low":10583.5,"close":10585,"volume":0.0966000035405159},{"timestamp":1742359020000,"open":10585.4,"high":10586,"low":10563.9,"close":10583,"volume":0.09449999779462814},{"timestamp":1742359080000,"open":10583,"high":10584.9,"low":10564,"close":10564,"volume":0.04619999974966049},{"timestamp":1742359140000,"open":10583.5,"high":10585.5,"low":10564,"close":10583,"volume":0.07769999653100967},{"timestamp":1742359200000,"open":10580.5,"high":10588,"low":10578.5,"close":10584.5,"volume":0.10080000013113022},{"timestamp":1742359260000,"open":10588,"high":10589.4,"low":10584.4,"close":10584.5,"volume":0.05460000038146973},{"timestamp":1742359320000,"open":10584.5,"high":10590,"low":10563.9,"close":10585,"volume":0.08190000057220459},{"timestamp":1742359380000,"open":10585,"high":10589,"low":10563.9,"close":10585.4,"volume":0.06300000101327896},{"timestamp":1742359440000,"open":10588,"high":10588,"low":10583,"close":10584.5,"volume":0.07559999823570251},{"timestamp":1742359500000,"open":10584.5,"high":10586,"low":10582.9,"close":10584.5,"volume":0.07349999994039536},{"timestamp":1742359560000,"open":10584.5,"high":10585.5,"low":10582.9,"close":10583,"volume":0.07980000227689743},{"timestamp":1742359620000,"open":10582.9,"high":10588,"low":10563.9,"close":10581.5,"volume":0.08820000290870667},{"timestamp":1742359680000,"open":10583,"high":10586,"low":10563.9,"close":10585.5,"volume":0.05040000006556511},{"timestamp":1742359740000,"open":10584,"high":10587,"low":10564,"close":10584,"volume":0.0714000016450882},{"timestamp":1742359800000,"open":10582.9,"high":10586.5,"low":10563.9,"close":10584,"volume":0.07769999653100967},{"timestamp":1742359860000,"open":10584.5,"high":10585.5,"low":10582.9,"close":10583,"volume":0.0714000016450882},{"timestamp":1742359920000,"open":10584,"high":10587.9,"low":10564,"close":10587.9,"volume":0.07559999823570251},{"timestamp":1742359980000,"open":10588,"high":10590.5,"low":10569,"close":10588,"volume":0.07559999823570251},{"timestamp":1742360040000,"open":10588.5,"high":10591.5,"low":10588.4,"close":10590.4,"volume":0.0608999989926815},{"timestamp":1742360100000,"open":10590.5,"high":10591.5,"low":10568.9,"close":10591,"volume":0.06509999930858612},{"timestamp":1742360160000,"open":10590.5,"high":10601,"low":10590.5,"close":10599.5,"volume":0.09764999896287918},{"timestamp":1742360220000,"open":10599.4,"high":10600,"low":10579,"close":10596.5,"volume":0.08190000057220459},{"timestamp":1742360280000,"open":10596.5,"high":10598.9,"low":10573.9,"close":10574,"volume":0.10080000013113022},{"timestamp":1742360340000,"open":10592.9,"high":10592.9,"low":10574,"close":10583.4,"volume":0.04619999974966049},{"timestamp":1742360400000,"open":10583.5,"high":10590,"low":10563.9,"close":10564,"volume":0.08715000003576279},{"timestamp":1742360460000,"open":10564,"high":10584,"low":10563.9,"close":10579.5,"volume":0.06930000334978104},{"timestamp":1742360520000,"open":10580,"high":10580.5,"low":10554,"close":10554,"volume":0.07559999823570251},{"timestamp":1742360580000,"open":10554,"high":10575,"low":10549,"close":10574.4,"volume":0.11235000193119049},{"timestamp":1742360640000,"open":10575.5,"high":10576.5,"low":10574.5,"close":10574.5,"volume":0.04830000177025795},{"timestamp":1742360700000,"open":10573,"high":10573.5,"low":10569,"close":10569,"volume":0.04830000177025795},{"timestamp":1742360760000,"open":10573,"high":10576,"low":10569,"close":10574,"volume":0.09449999779462814},{"timestamp":1742360820000,"open":10569,"high":10575.5,"low":10568.9,"close":10574,"volume":0.07980000227689743},{"timestamp":1742360880000,"open":10574.4,"high":10576,"low":10573.4,"close":10574.5,"volume":0.07559999823570251},{"timestamp":1742360940000,"open":10575.4,"high":10602.9,"low":10568.9,"close":10598.5,"volume":0.07909999787807465},{"timestamp":1742361000000,"open":10598,"high":10605.5,"low":10578.9,"close":10600.9,"volume":0.0966000035405159},{"timestamp":1742361060000,"open":10600.9,"high":10610,"low":10598.9,"close":10607.4,"volume":0.10920000076293945},{"timestamp":1742361120000,"open":10607.5,"high":10610.5,"low":10599.9,"close":10601,"volume":0.0966000035405159},{"timestamp":1742361180000,"open":10601,"high":10601,"low":10574,"close":10590,"volume":0.11760000139474869},{"timestamp":1742361240000,"open":10589,"high":10590.5,"low":10564,"close":10583.5,"volume":0.07559999823570251},{"timestamp":1742361300000,"open":10579,"high":10579,"low":10559,"close":10577.9,"volume":0.11339999735355377},{"timestamp":1742361360000,"open":10575,"high":10581,"low":10554,"close":10575.5,"volume":0.11760000139474869},{"timestamp":1742361420000,"open":10574.9,"high":10580.4,"low":10574.9,"close":10580,"volume":0.07244999706745148},{"timestamp":1742361480000,"open":10579.5,"high":10584,"low":10578.4,"close":10583.4,"volume":0.05249999836087227},{"timestamp":1742361540000,"open":10581,"high":10583.5,"low":10563.9,"close":10575.4,"volume":0.09345000237226486},{"timestamp":1742361600000,"open":10576,"high":10576,"low":10573,"close":10574.5,"volume":0.07769999653100967},{"timestamp":1742361660000,"open":10574.5,"high":10576,"low":10572.9,"close":10573.4,"volume":0.09030000120401382},{"timestamp":1742361720000,"open":10574.5,"high":10577.5,"low":10573.5,"close":10575,"volume":0.05460000038146973},{"timestamp":1742361780000,"open":10576,"high":10577,"low":10572.9,"close":10573,"volume":0.058800000697374344},{"timestamp":1742361840000,"open":10553.9,"high":10586,"low":10553.9,"close":10585,"volume":0.06930000334978104},{"timestamp":1742361900000,"open":10586.5,"high":10593,"low":10584.9,"close":10593,"volume":0.06300000101327896},{"timestamp":1742361960000,"open":10593,"high":10596.5,"low":10568,"close":10568.5,"volume":0.06509999930858612},{"timestamp":1742362020000,"open":10568,"high":10570,"low":10567.9,"close":10569,"volume":0.056699998676776886},{"timestamp":1742362080000,"open":10570.5,"high":10573,"low":10549,"close":10573,"volume":0.09870000183582306},{"timestamp":1742362140000,"open":10570.5,"high":10570.5,"low":10568,"close":10568,"volume":0.10499999672174454},{"timestamp":1742362200000,"open":10568,"high":10570.4,"low":10549,"close":10568,"volume":0.06719999760389328},{"timestamp":1742362260000,"open":10569,"high":10575.5,"low":10568.5,"close":10575.4,"volume":0.06615000218153},{"timestamp":1742362320000,"open":10574.5,"high":10576,"low":10554,"close":10569,"volume":0.07455000281333923},{"timestamp":1742362380000,"open":10569,"high":10570.9,"low":10567.9,"close":10569.9,"volume":0.06719999760389328},{"timestamp":1742362440000,"open":10570.5,"high":10572.5,"low":10569,"close":10570,"volume":0.05460000038146973},{"timestamp":1742362500000,"open":10570.5,"high":10570.5,"low":10568,"close":10570,"volume":0.06930000334978104},{"timestamp":1742362560000,"open":10568,"high":10570.5,"low":10568,"close":10568.5,"volume":0.05040000006556511},{"timestamp":1742362620000,"open":10569,"high":10576,"low":10567.9,"close":10576,"volume":0.06930000334978104},{"timestamp":1742362680000,"open":10574.5,"high":10575.4,"low":10568,"close":10568.4,"volume":0.06825000047683716},{"timestamp":1742362740000,"open":10569.5,"high":10570.5,"low":10568,"close":10570.4,"volume":0.06825000047683716},{"timestamp":1742362800000,"open":10569.9,"high":10573,"low":10567.9,"close":10568.5,"volume":0.08190000057220459},{"timestamp":1742362860000,"open":10568.9,"high":10570,"low":10568.5,"close":10569.5,"volume":0.056699998676776886},{"timestamp":1742362920000,"open":10569.9,"high":10575,"low":10567.9,"close":10575,"volume":0.05040000006556511},{"timestamp":1742362980000,"open":10573.4,"high":10581.5,"low":10573,"close":10579.9,"volume":0.10080000013113022},{"timestamp":1742363040000,"open":10579,"high":10579,"low":10573,"close":10573,"volume":0.06719999760389328},{"timestamp":1742363100000,"open":10575.5,"high":10576.5,"low":10575,"close":10575.5,"volume":0.020999999716877937},{"timestamp":1742363160000,"open":10576,"high":10580.5,"low":10574,"close":10575,"volume":0.039900001138448715},{"timestamp":1742363220000,"open":10575.5,"high":10575.5,"low":10570,"close":10570.4,"volume":0.05460000038146973},{"timestamp":1742363280000,"open":10571.5,"high":10572,"low":10569.9,"close":10572,"volume":0.05040000006556511},{"timestamp":1742363340000,"open":10571,"high":10572.4,"low":10567.9,"close":10568.5,"volume":0.07349999994039536},{"timestamp":1742363400000,"open":10549,"high":10571,"low":10549,"close":10569.5,"volume":0.11129999905824661},{"timestamp":1742363460000,"open":10570.5,"high":10571.5,"low":10548.9,"close":10570.5,"volume":0.07769999653100967},{"timestamp":1742363520000,"open":10569.5,"high":10571,"low":10567.9,"close":10570,"volume":0.08190000057220459},{"timestamp":1742363580000,"open":10549,"high":10570.5,"low":10548.9,"close":10569.5,"volume":0.08399999886751175},{"timestamp":1742363640000,"open":10570,"high":10571.4,"low":10569.9,"close":10570.5,"volume":0.023099999874830246},{"timestamp":1742363700000,"open":10570.5,"high":10572.5,"low":10566.5,"close":10569,"volume":0.08190000057220459},{"timestamp":1742363760000,"open":10568,"high":10572.5,"low":10568,"close":10572,"volume":0.08399999886751175},{"timestamp":1742363820000,"open":10573,"high":10575,"low":10568.5,"close":10573,"volume":0.08609999716281891},{"timestamp":1742363880000,"open":10573.5,"high":10575,"low":10572.9,"close":10573.5,"volume":0.07349999994039536}]