[{"timestamp":1742391000000,"open":9.829,"high":9.849,"low":9.828,"close":9.839,"volume":0.14100000262260437},{"timestamp":1742391060000,"open":9.828,"high":9.828,"low":9.818,"close":9.819,"volume":0.11460000276565552},{"timestamp":1742391120000,"open":9.819,"high":9.829,"low":9.808,"close":9.829,"volume":0.06270000338554382},{"timestamp":1742391180000,"open":9.839,"high":9.839,"low":9.828,"close":9.839,"volume":0.03959999978542328},{"timestamp":1742391240000,"open":9.848,"high":9.869,"low":9.848,"close":9.858,"volume":0.1551000028848648},{"timestamp":1742391300000,"open":9.858,"high":9.859,"low":9.858,"close":9.859,"volume":0.06599999964237213},{"timestamp":1742391360000,"open":9.849,"high":9.858,"low":9.848,"close":9.849,"volume":0.07919999957084656},{"timestamp":1742391420000,"open":9.839,"high":9.839,"low":9.829,"close":9.839,"volume":0.06599999964237213},{"timestamp":1742391480000,"open":9.828,"high":9.829,"low":9.818,"close":9.818,"volume":0.06599999964237213},{"timestamp":1742391540000,"open":9.819,"high":9.828,"low":9.819,"close":9.828,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":9.829,"high":9.829,"low":9.818,"close":9.818,"volume":0.04859999939799309},{"timestamp":1742391720000,"open":9.828,"high":9.839,"low":9.828,"close":9.829,"volume":0.0494999997317791},{"timestamp":1742391840000,"open":9.819,"high":9.829,"low":9.819,"close":9.819,"volume":0.04050000011920929},{"timestamp":1742391900000,"open":9.808,"high":9.818,"low":9.808,"close":9.818,"volume":0.027300000190734863},{"timestamp":1742391960000,"open":9.819,"high":9.829,"low":9.818,"close":9.818,"volume":0.06270000338554382},{"timestamp":1742392020000,"open":9.828,"high":9.828,"low":9.828,"close":9.828,"volume":0.013199999928474426},{"timestamp":1742392080000,"open":9.829,"high":9.829,"low":9.819,"close":9.819,"volume":0.022199999541044235},{"timestamp":1742392500000,"open":9.829,"high":9.829,"low":9.818,"close":9.829,"volume":0.052799999713897705},{"timestamp":1742392560000,"open":9.829,"high":9.829,"low":9.819,"close":9.819,"volume":0.022199999541044235},{"timestamp":1742392620000,"open":9.809,"high":9.819,"low":9.808,"close":9.818,"volume":0.09239999949932098},{"timestamp":1742392740000,"open":9.809,"high":9.809,"low":9.809,"close":9.809,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":9.809,"high":9.809,"low":9.798,"close":9.798,"volume":0.04859999939799309},{"timestamp":1742392980000,"open":9.798,"high":9.798,"low":9.779,"close":9.779,"volume":0.03539999946951866},{"timestamp":1742393040000,"open":9.779,"high":9.779,"low":9.768,"close":9.779,"volume":0.14100000262260437},{"timestamp":1742393220000,"open":9.779,"high":9.779,"low":9.758,"close":9.758,"volume":0.03539999946951866},{"timestamp":1742393340000,"open":9.769,"high":9.769,"low":9.769,"close":9.769,"volume":0.014100000262260437},{"timestamp":1742393520000,"open":9.768,"high":9.768,"low":9.758,"close":9.758,"volume":0.022199999541044235},{"timestamp":1742393640000,"open":9.749,"high":9.749,"low":9.748,"close":9.748,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":9.758,"high":9.758,"low":9.758,"close":9.758,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":9.749,"high":9.749,"low":9.749,"close":9.749,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":9.759,"high":9.759,"low":9.758,"close":9.758,"volume":0.014100000262260437},{"timestamp":1742394780000,"open":9.758,"high":9.758,"low":9.748,"close":9.748,"volume":0.022199999541044235},{"timestamp":1742395020000,"open":9.739,"high":9.739,"low":9.739,"close":9.739,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":9.749,"high":9.749,"low":9.749,"close":9.749,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":9.759,"high":9.759,"low":9.759,"close":9.759,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":9.759,"high":9.768,"low":9.759,"close":9.768,"volume":0.026399999856948853},{"timestamp":1742395380000,"open":9.769,"high":9.779,"low":9.768,"close":9.779,"volume":0.03959999978542328},{"timestamp":1742395740000,"open":9.788,"high":9.788,"low":9.788,"close":9.788,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":9.778,"high":9.778,"low":9.778,"close":9.778,"volume":0.013199999928474426},{"timestamp":1742395980000,"open":9.789,"high":9.789,"low":9.789,"close":9.789,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":9.788,"high":9.789,"low":9.779,"close":9.789,"volume":0.03629999980330467},{"timestamp":1742396280000,"open":9.799,"high":9.799,"low":9.799,"close":9.799,"volume":0.0008999999845400453},{"timestamp":1742396460000,"open":9.808,"high":9.818,"low":9.808,"close":9.808,"volume":0.04050000011920929},{"timestamp":1742396520000,"open":9.809,"high":9.809,"low":9.809,"close":9.809,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":9.808,"high":9.808,"low":9.798,"close":9.798,"volume":0.022199999541044235},{"timestamp":1742396880000,"open":9.799,"high":9.799,"low":9.798,"close":9.798,"volume":0.07919999957084656},{"timestamp":1742397000000,"open":9.798,"high":9.798,"low":9.798,"close":9.798,"volume":0.052799999713897705},{"timestamp":1742397180000,"open":9.808,"high":9.818,"low":9.808,"close":9.818,"volume":0.026399999856948853},{"timestamp":1742397480000,"open":9.818,"high":9.818,"low":9.808,"close":9.808,"volume":0.022199999541044235},{"timestamp":1742398260000,"open":9.819,"high":9.819,"low":9.819,"close":9.819,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":9.829,"high":9.829,"low":9.829,"close":9.829,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":9.838,"high":9.838,"low":9.838,"close":9.838,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":9.848,"high":9.848,"low":9.848,"close":9.848,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":9.858,"high":9.858,"low":9.858,"close":9.858,"volume":0.014100000262260437},{"timestamp":1742399640000,"open":9.868,"high":9.868,"low":9.859,"close":9.859,"volume":0.027300000190734863},{"timestamp":1742399760000,"open":9.848,"high":9.848,"low":9.848,"close":9.848,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":9.858,"high":9.858,"low":9.858,"close":9.858,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":9.868,"high":9.868,"low":9.868,"close":9.868,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":9.859,"high":9.859,"low":9.859,"close":9.859,"volume":0.013199999928474426},{"timestamp":1742401140000,"open":9.869,"high":9.869,"low":9.869,"close":9.869,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":9.858,"high":9.858,"low":9.858,"close":9.858,"volume":0.013199999928474426},{"timestamp":1742401800000,"open":9.868,"high":9.868,"low":9.868,"close":9.868,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":9.869,"high":9.869,"low":9.859,"close":9.859,"volume":0.022199999541044235},{"timestamp":1742403000000,"open":9.859,"high":9.868,"low":9.859,"close":9.868,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":9.859,"high":9.859,"low":9.859,"close":9.859,"volume":0.013199999928474426},{"timestamp":1742403780000,"open":9.849,"high":9.849,"low":9.849,"close":9.849,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":9.859,"high":9.859,"low":9.859,"close":9.859,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":9.848,"high":9.848,"low":9.848,"close":9.848,"volume":0.013199999928474426},{"timestamp":1742405220000,"open":9.858,"high":9.858,"low":9.858,"close":9.858,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":9.859,"high":9.859,"low":9.849,"close":9.849,"volume":0.022199999541044235},{"timestamp":1742405520000,"open":9.849,"high":9.849,"low":9.849,"close":9.849,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":9.859,"high":9.859,"low":9.859,"close":9.859,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":9.869,"high":9.869,"low":9.869,"close":9.869,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":9.858,"high":9.858,"low":9.858,"close":9.858,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":9.858,"high":9.858,"low":9.848,"close":9.848,"volume":0.022199999541044235},{"timestamp":1742406480000,"open":9.838,"high":9.838,"low":9.838,"close":9.838,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":9.839,"high":9.848,"low":9.839,"close":9.848,"volume":0.026399999856948853},{"timestamp":1742406900000,"open":9.848,"high":9.848,"low":9.839,"close":9.839,"volume":0.022199999541044235},{"timestamp":1742407140000,"open":9.829,"high":9.829,"low":9.808,"close":9.809,"volume":0.052799999713897705},{"timestamp":1742407200000,"open":9.818,"high":9.819,"low":9.788,"close":9.819,"volume":0.448199987411499},{"timestamp":1742407260000,"open":9.819,"high":9.819,"low":9.818,"close":9.818,"volume":0.10559999942779541},{"timestamp":1742407320000,"open":9.829,"high":9.829,"low":9.818,"close":9.829,"volume":0.05040000006556511},{"timestamp":1742407380000,"open":9.839,"high":9.848,"low":9.839,"close":9.848,"volume":0.027300000190734863},{"timestamp":1742407440000,"open":9.838,"high":9.848,"low":9.838,"close":9.848,"volume":0.027300000190734863},{"timestamp":1742407500000,"open":9.848,"high":9.848,"low":9.829,"close":9.838,"volume":0.03629999980330467},{"timestamp":1742407560000,"open":9.838,"high":9.838,"low":9.829,"close":9.829,"volume":0.022199999541044235},{"timestamp":1742407680000,"open":9.839,"high":9.839,"low":9.829,"close":9.829,"volume":0.03539999946951866},{"timestamp":1742407740000,"open":9.839,"high":9.839,"low":9.839,"close":9.839,"volume":0.014100000262260437},{"timestamp":1742408220000,"open":9.838,"high":9.838,"low":9.829,"close":9.829,"volume":0.022199999541044235},{"timestamp":1742408280000,"open":9.838,"high":9.838,"low":9.838,"close":9.838,"volume":0.013199999928474426},{"timestamp":1742408700000,"open":9.829,"high":9.829,"low":9.829,"close":9.829,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":9.828,"high":9.828,"low":9.818,"close":9.818,"volume":0.022199999541044235},{"timestamp":1742408940000,"open":9.828,"high":9.828,"low":9.828,"close":9.828,"volume":0.013199999928474426},{"timestamp":1742409060000,"open":9.839,"high":9.848,"low":9.839,"close":9.848,"volume":0.028200000524520874},{"timestamp":1742409120000,"open":9.839,"high":9.849,"low":9.839,"close":9.849,"volume":0.027300000190734863},{"timestamp":1742409180000,"open":9.848,"high":9.848,"low":9.829,"close":9.829,"volume":0.04439999908208847},{"timestamp":1742409240000,"open":9.838,"high":9.839,"low":9.838,"close":9.839,"volume":0.014100000262260437},{"timestamp":1742409360000,"open":9.849,"high":9.849,"low":9.848,"close":9.848,"volume":0.014100000262260437},{"timestamp":1742409480000,"open":9.848,"high":9.848,"low":9.838,"close":9.838,"volume":0.022199999541044235},{"timestamp":1742409540000,"open":9.849,"high":9.849,"low":9.839,"close":9.839,"volume":0.023099999874830246},{"timestamp":1742409660000,"open":9.848,"high":9.849,"low":9.848,"close":9.849,"volume":0.014100000262260437},{"timestamp":1742409720000,"open":9.849,"high":9.849,"low":9.838,"close":9.838,"volume":0.022199999541044235},{"timestamp":1742409780000,"open":9.849,"high":9.849,"low":9.849,"close":9.849,"volume":0.014100000262260437},{"timestamp":1742409840000,"open":9.858,"high":9.858,"low":9.858,"close":9.858,"volume":0.014100000262260437},{"timestamp":1742409900000,"open":9.859,"high":9.859,"low":9.849,"close":9.849,"volume":0.022199999541044235},{"timestamp":1742410020000,"open":9.858,"high":9.858,"low":9.858,"close":9.858,"volume":0.013199999928474426},{"timestamp":1742410200000,"open":9.848,"high":9.848,"low":9.848,"close":9.848,"volume":0.013199999928474426},{"timestamp":1742410320000,"open":9.859,"high":9.868,"low":9.859,"close":9.868,"volume":0.026399999856948853},{"timestamp":1742410380000,"open":9.869,"high":9.878,"low":9.869,"close":9.878,"volume":0.014100000262260437},{"timestamp":1742410440000,"open":9.878,"high":9.878,"low":9.869,"close":9.869,"volume":0.022199999541044235},{"timestamp":1742410500000,"open":9.878,"high":9.879,"low":9.878,"close":9.879,"volume":0.014100000262260437},{"timestamp":1742410680000,"open":9.879,"high":9.879,"low":9.868,"close":9.868,"volume":0.022199999541044235},{"timestamp":1742410980000,"open":9.878,"high":9.878,"low":9.878,"close":9.878,"volume":0.014100000262260437},{"timestamp":1742411040000,"open":9.869,"high":9.869,"low":9.869,"close":9.869,"volume":0.013199999928474426},{"timestamp":1742411100000,"open":9.879,"high":9.879,"low":9.878,"close":9.878,"volume":0.014100000262260437},{"timestamp":1742411340000,"open":9.888,"high":9.888,"low":9.888,"close":9.888,"volume":0.014100000262260437},{"timestamp":1742411400000,"open":9.898,"high":9.899,"low":9.888,"close":9.888,"volume":0.027300000190734863},{"timestamp":1742411640000,"open":9.898,"high":9.899,"low":9.898,"close":9.899,"volume":0.014100000262260437},{"timestamp":1742411700000,"open":9.898,"high":9.898,"low":9.888,"close":9.888,"volume":0.022199999541044235},{"timestamp":1742411820000,"open":9.889,"high":9.889,"low":9.879,"close":9.879,"volume":0.022199999541044235},{"timestamp":1742411880000,"open":9.889,"high":9.889,"low":9.889,"close":9.889,"volume":0.014100000262260437},{"timestamp":1742412180000,"open":9.889,"high":9.889,"low":9.878,"close":9.878,"volume":0.022199999541044235},{"timestamp":1742412420000,"open":9.878,"high":9.878,"low":9.868,"close":9.868,"volume":0.022199999541044235},{"timestamp":1742412480000,"open":9.858,"high":9.858,"low":9.858,"close":9.858,"volume":0.026399999856948853},{"timestamp":1742412540000,"open":9.869,"high":9.869,"low":9.869,"close":9.869,"volume":0.014100000262260437},{"timestamp":1742412600000,"open":9.878,"high":9.878,"low":9.878,"close":9.878,"volume":0.014100000262260437},{"timestamp":1742412660000,"open":9.878,"high":9.878,"low":9.869,"close":9.869,"volume":0.022199999541044235},{"timestamp":1742412840000,"open":9.879,"high":9.879,"low":9.879,"close":9.879,"volume":0.013199999928474426},{"timestamp":1742412900000,"open":9.878,"high":9.878,"low":9.868,"close":9.868,"volume":0.022199999541044235},{"timestamp":1742412960000,"open":9.869,"high":9.869,"low":9.859,"close":9.859,"volume":0.022199999541044235},{"timestamp":1742413020000,"open":9.868,"high":9.868,"low":9.868,"close":9.868,"volume":0.014100000262260437},{"timestamp":1742413080000,"open":9.879,"high":9.879,"low":9.879,"close":9.879,"volume":0.013199999928474426},{"timestamp":1742413140000,"open":9.868,"high":9.868,"low":9.868,"close":9.868,"volume":0.013199999928474426},{"timestamp":1742413200000,"open":9.868,"high":9.868,"low":9.858,"close":9.858,"volume":0.022199999541044235},{"timestamp":1742413260000,"open":9.868,"high":9.869,"low":9.868,"close":9.869,"volume":0.014100000262260437},{"timestamp":1742413500000,"open":9.879,"high":9.879,"low":9.878,"close":9.878,"volume":0.014100000262260437},{"timestamp":1742413560000,"open":9.869,"high":9.869,"low":9.869,"close":9.869,"volume":0.013199999928474426},{"timestamp":1742413740000,"open":9.869,"high":9.869,"low":9.859,"close":9.859,"volume":0.022199999541044235},{"timestamp":1742413800000,"open":9.859,"high":9.859,"low":9.848,"close":9.848,"volume":0.0494999997317791},{"timestamp":1742413980000,"open":9.848,"high":9.848,"low":9.839,"close":9.839,"volume":0.022199999541044235},{"timestamp":1742414040000,"open":9.848,"high":9.849,"low":9.838,"close":9.849,"volume":0.0494999997317791},{"timestamp":1742414100000,"open":9.848,"high":9.848,"low":9.839,"close":9.839,"volume":0.022199999541044235},{"timestamp":1742414340000,"open":9.839,"high":9.839,"low":9.838,"close":9.838,"volume":0.022199999541044235}]