[{"timestamp":1742391000000,"open":10.369,"high":10.399,"low":10.368,"close":10.399,"volume":0.17339999973773956},{"timestamp":1742391060000,"open":10.399,"high":10.399,"low":10.388,"close":10.388,"volume":0.022199999541044235},{"timestamp":1742391120000,"open":10.398,"high":10.409,"low":10.398,"close":10.409,"volume":0.026399999856948853},{"timestamp":1742391240000,"open":10.398,"high":10.398,"low":10.398,"close":10.398,"volume":0.013199999928474426},{"timestamp":1742391300000,"open":10.399,"high":10.399,"low":10.398,"close":10.398,"volume":0.026399999856948853},{"timestamp":1742391360000,"open":10.399,"high":10.399,"low":10.388,"close":10.388,"volume":0.022199999541044235},{"timestamp":1742391480000,"open":10.398,"high":10.398,"low":10.398,"close":10.398,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":10.409,"high":10.409,"low":10.409,"close":10.409,"volume":0.014100000262260437},{"timestamp":1742391660000,"open":10.399,"high":10.399,"low":10.399,"close":10.399,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":10.389,"high":10.389,"low":10.389,"close":10.389,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":10.398,"high":10.399,"low":10.398,"close":10.399,"volume":0.014100000262260437},{"timestamp":1742392920000,"open":10.408,"high":10.408,"low":10.408,"close":10.408,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":10.399,"high":10.399,"low":10.399,"close":10.399,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":10.408,"high":10.409,"low":10.408,"close":10.409,"volume":0.014100000262260437},{"timestamp":1742393460000,"open":10.399,"high":10.399,"low":10.399,"close":10.399,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":10.408,"high":10.419,"low":10.408,"close":10.419,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":10.408,"high":10.408,"low":10.408,"close":10.408,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":10.418,"high":10.418,"low":10.418,"close":10.418,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":10.428,"high":10.428,"low":10.428,"close":10.428,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":10.418,"high":10.418,"low":10.418,"close":10.418,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":10.409,"high":10.409,"low":10.409,"close":10.409,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":10.409,"high":10.409,"low":10.399,"close":10.399,"volume":0.022199999541044235},{"timestamp":1742396100000,"open":10.389,"high":10.389,"low":10.389,"close":10.389,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":10.379,"high":10.379,"low":10.368,"close":10.378,"volume":0.08820000290870667},{"timestamp":1742397480000,"open":10.369,"high":10.369,"low":10.369,"close":10.369,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":10.379,"high":10.379,"low":10.379,"close":10.379,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":10.388,"high":10.388,"low":10.388,"close":10.388,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":10.378,"high":10.378,"low":10.378,"close":10.378,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":10.389,"high":10.389,"low":10.389,"close":10.389,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":10.379,"high":10.379,"low":10.379,"close":10.379,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":10.389,"high":10.389,"low":10.389,"close":10.389,"volume":0.0008999999845400453},{"timestamp":1742399580000,"open":10.398,"high":10.398,"low":10.398,"close":10.398,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":10.388,"high":10.388,"low":10.388,"close":10.388,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":10.399,"high":10.399,"low":10.398,"close":10.398,"volume":0.014100000262260437},{"timestamp":1742400540000,"open":10.388,"high":10.388,"low":10.388,"close":10.388,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":10.399,"high":10.399,"low":10.399,"close":10.399,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":10.398,"high":10.398,"low":10.388,"close":10.388,"volume":0.022199999541044235},{"timestamp":1742401080000,"open":10.389,"high":10.389,"low":10.379,"close":10.379,"volume":0.022199999541044235},{"timestamp":1742401200000,"open":10.368,"high":10.378,"low":10.368,"close":10.368,"volume":0.04050000011920929},{"timestamp":1742401860000,"open":10.368,"high":10.368,"low":10.358,"close":10.358,"volume":0.022199999541044235},{"timestamp":1742402160000,"open":10.349,"high":10.349,"low":10.349,"close":10.349,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":10.359,"high":10.359,"low":10.359,"close":10.359,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":10.368,"high":10.368,"low":10.358,"close":10.358,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":10.349,"high":10.349,"low":10.349,"close":10.349,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":10.359,"high":10.359,"low":10.359,"close":10.359,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":10.349,"high":10.349,"low":10.349,"close":10.349,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":10.338,"high":10.338,"low":10.329,"close":10.329,"volume":0.03539999946951866},{"timestamp":1742404260000,"open":10.319,"high":10.329,"low":10.318,"close":10.329,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":10.319,"high":10.319,"low":10.319,"close":10.319,"volume":0.013199999928474426},{"timestamp":1742404500000,"open":10.318,"high":10.328,"low":10.318,"close":10.328,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":10.329,"high":10.329,"low":10.319,"close":10.319,"volume":0.022199999541044235},{"timestamp":1742404920000,"open":10.329,"high":10.329,"low":10.329,"close":10.329,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":10.328,"high":10.328,"low":10.319,"close":10.319,"volume":0.022199999541044235},{"timestamp":1742405100000,"open":10.328,"high":10.328,"low":10.318,"close":10.318,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":10.328,"high":10.328,"low":10.318,"close":10.318,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":10.308,"high":10.308,"low":10.308,"close":10.308,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":10.299,"high":10.299,"low":10.299,"close":10.299,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":10.288,"high":10.288,"low":10.288,"close":10.288,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":10.299,"high":10.299,"low":10.299,"close":10.299,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":10.289,"high":10.289,"low":10.288,"close":10.288,"volume":0.026399999856948853},{"timestamp":1742407200000,"open":10.279,"high":10.319,"low":10.268,"close":10.318,"volume":0.17970000207424164},{"timestamp":1742407260000,"open":10.328,"high":10.329,"low":10.319,"close":10.328,"volume":0.028200000524520874},{"timestamp":1742407380000,"open":10.329,"high":10.329,"low":10.318,"close":10.328,"volume":0.061799999326467514},{"timestamp":1742407440000,"open":10.318,"high":10.329,"low":10.318,"close":10.329,"volume":0.014100000262260437},{"timestamp":1742407500000,"open":10.329,"high":10.329,"low":10.309,"close":10.309,"volume":0.04439999908208847},{"timestamp":1742407560000,"open":10.319,"high":10.319,"low":10.319,"close":10.319,"volume":0.014100000262260437},{"timestamp":1742407620000,"open":10.329,"high":10.329,"low":10.328,"close":10.328,"volume":0.014100000262260437},{"timestamp":1742407740000,"open":10.339,"high":10.339,"low":10.338,"close":10.338,"volume":0.014100000262260437},{"timestamp":1742407800000,"open":10.349,"high":10.349,"low":10.349,"close":10.349,"volume":0.013199999928474426},{"timestamp":1742408100000,"open":10.358,"high":10.369,"low":10.358,"close":10.358,"volume":0.04859999939799309},{"timestamp":1742408160000,"open":10.368,"high":10.368,"low":10.368,"close":10.368,"volume":0.014100000262260437},{"timestamp":1742408220000,"open":10.368,"high":10.368,"low":10.358,"close":10.358,"volume":0.022199999541044235},{"timestamp":1742408340000,"open":10.368,"high":10.368,"low":10.368,"close":10.368,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":10.368,"high":10.368,"low":10.359,"close":10.359,"volume":0.022199999541044235},{"timestamp":1742408580000,"open":10.368,"high":10.368,"low":10.368,"close":10.368,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":10.368,"high":10.368,"low":10.359,"close":10.359,"volume":0.022199999541044235},{"timestamp":1742408820000,"open":10.359,"high":10.369,"low":10.358,"close":10.358,"volume":0.027300000190734863},{"timestamp":1742409060000,"open":10.368,"high":10.368,"low":10.368,"close":10.368,"volume":0.013199999928474426},{"timestamp":1742409120000,"open":10.378,"high":10.378,"low":10.378,"close":10.378,"volume":0.013199999928474426},{"timestamp":1742409180000,"open":10.378,"high":10.378,"low":10.368,"close":10.368,"volume":0.022199999541044235},{"timestamp":1742409300000,"open":10.369,"high":10.369,"low":10.368,"close":10.369,"volume":0.07919999957084656},{"timestamp":1742409480000,"open":10.368,"high":10.368,"low":10.358,"close":10.368,"volume":0.023099999874830246},{"timestamp":1742409540000,"open":10.368,"high":10.368,"low":10.368,"close":10.368,"volume":0.013199999928474426},{"timestamp":1742409660000,"open":10.378,"high":10.378,"low":10.378,"close":10.378,"volume":0.014100000262260437},{"timestamp":1742409720000,"open":10.388,"high":10.389,"low":10.379,"close":10.379,"volume":0.03629999980330467},{"timestamp":1742409780000,"open":10.378,"high":10.389,"low":10.378,"close":10.389,"volume":0.06689999997615814},{"timestamp":1742409840000,"open":10.399,"high":10.399,"low":10.399,"close":10.399,"volume":0.0008999999845400453},{"timestamp":1742409900000,"open":10.398,"high":10.398,"low":10.388,"close":10.388,"volume":0.022199999541044235},{"timestamp":1742410380000,"open":10.398,"high":10.398,"low":10.398,"close":10.398,"volume":0.013199999928474426},{"timestamp":1742410440000,"open":10.399,"high":10.399,"low":10.389,"close":10.389,"volume":0.022199999541044235},{"timestamp":1742410620000,"open":10.399,"high":10.399,"low":10.389,"close":10.389,"volume":0.027300000190734863},{"timestamp":1742410740000,"open":10.398,"high":10.398,"low":10.398,"close":10.398,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":10.399,"high":10.399,"low":10.389,"close":10.389,"volume":0.022199999541044235},{"timestamp":1742410860000,"open":10.399,"high":10.399,"low":10.389,"close":10.389,"volume":0.027300000190734863},{"timestamp":1742410980000,"open":10.378,"high":10.378,"low":10.378,"close":10.378,"volume":0.013199999928474426},{"timestamp":1742411100000,"open":10.388,"high":10.389,"low":10.379,"close":10.389,"volume":0.05040000006556511},{"timestamp":1742411160000,"open":10.388,"high":10.388,"low":10.379,"close":10.379,"volume":0.022199999541044235},{"timestamp":1742411340000,"open":10.388,"high":10.388,"low":10.388,"close":10.388,"volume":0.014100000262260437},{"timestamp":1742411400000,"open":10.388,"high":10.388,"low":10.378,"close":10.378,"volume":0.022199999541044235},{"timestamp":1742411520000,"open":10.378,"high":10.378,"low":10.368,"close":10.368,"volume":0.022199999541044235},{"timestamp":1742411760000,"open":10.359,"high":10.359,"low":10.359,"close":10.359,"volume":0.013199999928474426},{"timestamp":1742411940000,"open":10.349,"high":10.349,"low":10.349,"close":10.349,"volume":0.013199999928474426},{"timestamp":1742412060000,"open":10.348,"high":10.348,"low":10.338,"close":10.348,"volume":0.03629999980330467},{"timestamp":1742412240000,"open":10.349,"high":10.349,"low":10.338,"close":10.348,"volume":0.03629999980330467},{"timestamp":1742412300000,"open":10.339,"high":10.349,"low":10.339,"close":10.339,"volume":0.027300000190734863},{"timestamp":1742412420000,"open":10.339,"high":10.339,"low":10.328,"close":10.328,"volume":0.022199999541044235},{"timestamp":1742412480000,"open":10.329,"high":10.329,"low":10.319,"close":10.319,"volume":0.022199999541044235},{"timestamp":1742412600000,"open":10.328,"high":10.328,"low":10.328,"close":10.328,"volume":0.014100000262260437},{"timestamp":1742412780000,"open":10.339,"high":10.339,"low":10.339,"close":10.339,"volume":0.014100000262260437},{"timestamp":1742412840000,"open":10.339,"high":10.339,"low":10.328,"close":10.328,"volume":0.022199999541044235},{"timestamp":1742412900000,"open":10.338,"high":10.339,"low":10.329,"close":10.329,"volume":0.03629999980330467},{"timestamp":1742413020000,"open":10.339,"high":10.339,"low":10.339,"close":10.339,"volume":0.013199999928474426},{"timestamp":1742413260000,"open":10.349,"high":10.349,"low":10.348,"close":10.348,"volume":0.014100000262260437},{"timestamp":1742413500000,"open":10.358,"high":10.358,"low":10.358,"close":10.358,"volume":0.013199999928474426},{"timestamp":1742413560000,"open":10.359,"high":10.359,"low":10.348,"close":10.348,"volume":0.022199999541044235},{"timestamp":1742413680000,"open":10.359,"high":10.359,"low":10.358,"close":10.358,"volume":0.014100000262260437},{"timestamp":1742413800000,"open":10.359,"high":10.359,"low":10.349,"close":10.358,"volume":0.03629999980330467},{"timestamp":1742413860000,"open":10.359,"high":10.359,"low":10.348,"close":10.348,"volume":0.022199999541044235},{"timestamp":1742413980000,"open":10.338,"high":10.338,"low":10.338,"close":10.338,"volume":0.013199999928474426},{"timestamp":1742414040000,"open":10.348,"high":10.348,"low":10.348,"close":10.348,"volume":0.014100000262260437},{"timestamp":1742414100000,"open":10.338,"high":10.348,"low":10.338,"close":10.348,"volume":0.014100000262260437},{"timestamp":1742414160000,"open":10.349,"high":10.349,"low":10.339,"close":10.339,"volume":0.022199999541044235},{"timestamp":1742414340000,"open":10.349,"high":10.349,"low":10.349,"close":10.349,"volume":0.0008999999845400453}]