[{"timestamp":1742371500000,"open":10.164,"high":10.169,"low":10.164,"close":10.164,"volume":0.16290000081062317},{"timestamp":1742371560000,"open":10.169,"high":10.189,"low":10.169,"close":10.189,"volume":0.2896000146865845},{"timestamp":1742371620000,"open":10.189,"high":10.199,"low":10.179,"close":10.194,"volume":0.3077000081539154},{"timestamp":1742371680000,"open":10.189,"high":10.194,"low":10.184,"close":10.189,"volume":0.2896000146865845},{"timestamp":1742371740000,"open":10.184,"high":10.194,"low":10.179,"close":10.189,"volume":0.579200029373169},{"timestamp":1742371800000,"open":10.184,"high":10.184,"low":10.174,"close":10.179,"volume":0.5429999828338623},{"timestamp":1742371860000,"open":10.174,"high":10.184,"low":10.174,"close":10.184,"volume":0.3619999885559082},{"timestamp":1742371920000,"open":10.189,"high":10.189,"low":10.184,"close":10.184,"volume":0.27149999141693115},{"timestamp":1742371980000,"open":10.189,"high":10.189,"low":10.184,"close":10.189,"volume":0.2353000044822693},{"timestamp":1742372040000,"open":10.189,"high":10.199,"low":10.189,"close":10.199,"volume":0.27149999141693115},{"timestamp":1742372100000,"open":10.204,"high":10.204,"low":10.194,"close":10.204,"volume":0.19910000264644623},{"timestamp":1742372160000,"open":10.209,"high":10.209,"low":10.204,"close":10.204,"volume":0.21719999611377716},{"timestamp":1742372220000,"open":10.204,"high":10.204,"low":10.199,"close":10.199,"volume":0.10859999805688858},{"timestamp":1742372280000,"open":10.204,"high":10.209,"low":10.199,"close":10.199,"volume":0.14480000734329224},{"timestamp":1742372340000,"open":10.204,"high":10.204,"low":10.204,"close":10.204,"volume":0.03620000183582306},{"timestamp":1742372400000,"open":10.199,"high":10.204,"low":10.199,"close":10.204,"volume":0.1266999989748001},{"timestamp":1742372460000,"open":10.209,"high":10.209,"low":10.204,"close":10.209,"volume":0.09049999713897705},{"timestamp":1742372520000,"open":10.209,"high":10.209,"low":10.209,"close":10.209,"volume":0.05429999902844429},{"timestamp":1742372580000,"open":10.204,"high":10.204,"low":10.194,"close":10.194,"volume":0.1809999942779541},{"timestamp":1742372640000,"open":10.199,"high":10.199,"low":10.194,"close":10.194,"volume":0.07240000367164612},{"timestamp":1742372700000,"open":10.194,"high":10.194,"low":10.184,"close":10.189,"volume":0.3619999885559082},{"timestamp":1742372760000,"open":10.189,"high":10.194,"low":10.189,"close":10.189,"volume":0.16290000081062317},{"timestamp":1742372820000,"open":10.189,"high":10.189,"low":10.184,"close":10.189,"volume":0.05429999902844429},{"timestamp":1742372880000,"open":10.194,"high":10.199,"low":10.194,"close":10.199,"volume":0.10859999805688858},{"timestamp":1742372940000,"open":10.204,"high":10.209,"low":10.199,"close":10.204,"volume":0.2353000044822693},{"timestamp":1742373000000,"open":10.209,"high":10.219,"low":10.204,"close":10.219,"volume":0.27149999141693115},{"timestamp":1742373060000,"open":10.224,"high":10.229,"low":10.219,"close":10.219,"volume":0.19910000264644623},{"timestamp":1742373120000,"open":10.219,"high":10.219,"low":10.219,"close":10.219,"volume":0.07240000367164612},{"timestamp":1742373180000,"open":10.219,"high":10.224,"low":10.219,"close":10.224,"volume":0.07240000367164612},{"timestamp":1742373240000,"open":10.229,"high":10.234,"low":10.224,"close":10.234,"volume":0.14480000734329224},{"timestamp":1742373300000,"open":10.234,"high":10.244,"low":10.229,"close":10.244,"volume":0.3801000118255615},{"timestamp":1742373360000,"open":10.239,"high":10.239,"low":10.239,"close":10.239,"volume":0.01810000091791153},{"timestamp":1742373420000,"open":10.244,"high":10.249,"low":10.244,"close":10.249,"volume":0.09049999713897705},{"timestamp":1742373480000,"open":10.254,"high":10.254,"low":10.244,"close":10.244,"volume":0.2896000146865845},{"timestamp":1742373540000,"open":10.249,"high":10.254,"low":10.249,"close":10.254,"volume":0.19910000264644623},{"timestamp":1742373600000,"open":10.254,"high":10.269,"low":10.254,"close":10.269,"volume":0.16290000081062317},{"timestamp":1742373660000,"open":10.269,"high":10.269,"low":10.264,"close":10.269,"volume":0.1266999989748001},{"timestamp":1742373720000,"open":10.269,"high":10.274,"low":10.269,"close":10.269,"volume":0.21719999611377716},{"timestamp":1742373780000,"open":10.269,"high":10.274,"low":10.269,"close":10.269,"volume":0.16290000081062317},{"timestamp":1742373840000,"open":10.269,"high":10.269,"low":10.259,"close":10.259,"volume":0.2533999979496002},{"timestamp":1742373900000,"open":10.264,"high":10.269,"low":10.259,"close":10.264,"volume":0.19910000264644623},{"timestamp":1742373960000,"open":10.264,"high":10.269,"low":10.264,"close":10.269,"volume":0.1266999989748001},{"timestamp":1742374020000,"open":10.269,"high":10.269,"low":10.269,"close":10.269,"volume":0.01810000091791153},{"timestamp":1742374080000,"open":10.274,"high":10.279,"low":10.269,"close":10.279,"volume":0.1266999989748001},{"timestamp":1742374140000,"open":10.279,"high":10.289,"low":10.279,"close":10.289,"volume":0.1809999942779541},{"timestamp":1742374200000,"open":10.284,"high":10.284,"low":10.284,"close":10.284,"volume":0.03620000183582306},{"timestamp":1742374260000,"open":10.279,"high":10.279,"low":10.279,"close":10.279,"volume":0.03620000183582306},{"timestamp":1742374320000,"open":10.284,"high":10.284,"low":10.279,"close":10.279,"volume":0.14480000734329224},{"timestamp":1742374380000,"open":10.284,"high":10.289,"low":10.279,"close":10.284,"volume":0.10859999805688858},{"timestamp":1742374440000,"open":10.289,"high":10.289,"low":10.284,"close":10.284,"volume":0.07240000367164612},{"timestamp":1742374500000,"open":10.289,"high":10.289,"low":10.284,"close":10.284,"volume":0.03620000183582306},{"timestamp":1742374560000,"open":10.279,"high":10.279,"low":10.269,"close":10.269,"volume":0.1809999942779541},{"timestamp":1742374620000,"open":10.269,"high":10.269,"low":10.269,"close":10.269,"volume":0.01810000091791153},{"timestamp":1742374680000,"open":10.264,"high":10.264,"low":10.249,"close":10.254,"volume":0.2353000044822693},{"timestamp":1742374740000,"open":10.254,"high":10.259,"low":10.249,"close":10.249,"volume":0.14480000734329224},{"timestamp":1742374800000,"open":10.244,"high":10.244,"low":10.219,"close":10.239,"volume":0.39820000529289246},{"timestamp":1742374860000,"open":10.244,"high":10.244,"low":10.239,"close":10.239,"volume":0.2353000044822693},{"timestamp":1742374920000,"open":10.234,"high":10.239,"low":10.219,"close":10.234,"volume":0.40498000383377075},{"timestamp":1742374980000,"open":10.239,"high":10.239,"low":10.234,"close":10.239,"volume":0.10859999805688858},{"timestamp":1742375040000,"open":10.234,"high":10.239,"low":10.229,"close":10.229,"volume":0.14480000734329224},{"timestamp":1742375100000,"open":10.224,"high":10.229,"low":10.219,"close":10.229,"volume":0.2896000146865845},{"timestamp":1742375160000,"open":10.234,"high":10.234,"low":10.229,"close":10.229,"volume":0.16290000081062317},{"timestamp":1742375220000,"open":10.224,"high":10.234,"low":10.224,"close":10.234,"volume":0.10859999805688858},{"timestamp":1742375280000,"open":10.234,"high":10.234,"low":10.234,"close":10.234,"volume":0.10859999805688858},{"timestamp":1742375340000,"open":10.239,"high":10.239,"low":10.234,"close":10.239,"volume":0.1266999989748001},{"timestamp":1742375400000,"open":10.234,"high":10.249,"low":10.234,"close":10.244,"volume":0.21719999611377716},{"timestamp":1742375460000,"open":10.249,"high":10.249,"low":10.239,"close":10.244,"volume":0.14480000734329224},{"timestamp":1742375520000,"open":10.244,"high":10.244,"low":10.229,"close":10.229,"volume":0.1809999942779541},{"timestamp":1742375580000,"open":10.224,"high":10.224,"low":10.224,"close":10.224,"volume":0.03620000183582306},{"timestamp":1742375640000,"open":10.219,"high":10.224,"low":10.219,"close":10.224,"volume":0.10859999805688858},{"timestamp":1742375700000,"open":10.224,"high":10.224,"low":10.224,"close":10.224,"volume":0.07240000367164612},{"timestamp":1742375760000,"open":10.219,"high":10.224,"low":10.219,"close":10.224,"volume":0.14480000734329224},{"timestamp":1742375820000,"open":10.224,"high":10.234,"low":10.219,"close":10.234,"volume":0.16290000081062317},{"timestamp":1742375880000,"open":10.234,"high":10.234,"low":10.229,"close":10.234,"volume":0.2533999979496002},{"timestamp":1742375940000,"open":10.229,"high":10.234,"low":10.229,"close":10.234,"volume":0.09049999713897705},{"timestamp":1742376000000,"open":10.234,"high":10.234,"low":10.234,"close":10.234,"volume":0.03620000183582306},{"timestamp":1742376060000,"open":10.229,"high":10.229,"low":10.229,"close":10.229,"volume":0.07240000367164612},{"timestamp":1742376120000,"open":10.224,"high":10.234,"low":10.224,"close":10.234,"volume":0.10859999805688858},{"timestamp":1742376180000,"open":10.229,"high":10.234,"low":10.229,"close":10.229,"volume":0.16967999935150146},{"timestamp":1742376240000,"open":10.234,"high":10.239,"low":10.234,"close":10.239,"volume":0.09049999713897705},{"timestamp":1742376300000,"open":10.239,"high":10.244,"low":10.239,"close":10.239,"volume":0.07240000367164612},{"timestamp":1742376360000,"open":10.234,"high":10.234,"low":10.229,"close":10.234,"volume":0.27827998995780945},{"timestamp":1742376420000,"open":10.229,"high":10.234,"low":10.229,"close":10.229,"volume":0.1809999942779541},{"timestamp":1742376480000,"open":10.234,"high":10.239,"low":10.234,"close":10.239,"volume":0.16290000081062317},{"timestamp":1742376540000,"open":10.234,"high":10.244,"low":10.234,"close":10.244,"volume":0.14480000734329224},{"timestamp":1742376600000,"open":10.239,"high":10.244,"low":10.239,"close":10.244,"volume":0.10859999805688858},{"timestamp":1742376660000,"open":10.244,"high":10.249,"low":10.244,"close":10.249,"volume":0.03620000183582306},{"timestamp":1742376720000,"open":10.249,"high":10.254,"low":10.249,"close":10.254,"volume":0.1266999989748001},{"timestamp":1742376780000,"open":10.254,"high":10.254,"low":10.254,"close":10.254,"volume":0.03620000183582306},{"timestamp":1742376840000,"open":10.249,"high":10.254,"low":10.249,"close":10.249,"volume":0.07240000367164612},{"timestamp":1742376900000,"open":10.249,"high":10.249,"low":10.244,"close":10.244,"volume":0.1809999942779541},{"timestamp":1742376960000,"open":10.239,"high":10.239,"low":10.229,"close":10.234,"volume":0.14480000734329224},{"timestamp":1742377020000,"open":10.239,"high":10.244,"low":10.234,"close":10.244,"volume":0.19910000264644623},{"timestamp":1742377080000,"open":10.239,"high":10.244,"low":10.234,"close":10.239,"volume":0.2533999979496002},{"timestamp":1742377140000,"open":10.239,"high":10.239,"low":10.239,"close":10.239,"volume":0.01810000091791153},{"timestamp":1742377200000,"open":10.239,"high":10.244,"low":10.239,"close":10.244,"volume":0.10859999805688858},{"timestamp":1742377260000,"open":10.239,"high":10.239,"low":10.239,"close":10.239,"volume":0.03620000183582306},{"timestamp":1742377320000,"open":10.239,"high":10.244,"low":10.234,"close":10.234,"volume":0.1809999942779541},{"timestamp":1742377380000,"open":10.234,"high":10.239,"low":10.234,"close":10.234,"volume":0.10859999805688858},{"timestamp":1742377440000,"open":10.239,"high":10.239,"low":10.234,"close":10.234,"volume":0.21719999611377716},{"timestamp":1742377500000,"open":10.239,"high":10.239,"low":10.234,"close":10.234,"volume":0.11537999659776688},{"timestamp":1742377560000,"open":10.234,"high":10.239,"low":10.234,"close":10.234,"volume":0.14480000734329224},{"timestamp":1742377620000,"open":10.234,"high":10.239,"low":10.229,"close":10.229,"volume":0.2896000146865845},{"timestamp":1742377680000,"open":10.224,"high":10.229,"low":10.219,"close":10.219,"volume":0.09049999713897705},{"timestamp":1742377740000,"open":10.224,"high":10.224,"low":10.224,"close":10.224,"volume":0.05429999902844429},{"timestamp":1742377800000,"open":10.224,"high":10.229,"low":10.224,"close":10.229,"volume":0.1266999989748001},{"timestamp":1742377860000,"open":10.229,"high":10.234,"low":10.229,"close":10.229,"volume":0.09049999713897705},{"timestamp":1742377920000,"open":10.229,"high":10.229,"low":10.219,"close":10.224,"volume":0.1266999989748001},{"timestamp":1742377980000,"open":10.224,"high":10.229,"low":10.224,"close":10.229,"volume":0.2533999979496002},{"timestamp":1742378040000,"open":10.229,"high":10.229,"low":10.224,"close":10.229,"volume":0.1809999942779541},{"timestamp":1742378100000,"open":10.219,"high":10.229,"low":10.219,"close":10.224,"volume":0.11537999659776688},{"timestamp":1742378160000,"open":10.229,"high":10.229,"low":10.224,"close":10.229,"volume":0.19910000264644623},{"timestamp":1742378220000,"open":10.224,"high":10.229,"low":10.219,"close":10.224,"volume":0.1266999989748001},{"timestamp":1742378340000,"open":10.224,"high":10.224,"low":10.224,"close":10.224,"volume":0.03620000183582306},{"timestamp":1742378460000,"open":10.224,"high":10.229,"low":10.224,"close":10.224,"volume":0.16290000081062317},{"timestamp":1742378520000,"open":10.219,"high":10.224,"low":10.219,"close":10.219,"volume":0.1266999989748001},{"timestamp":1742378580000,"open":10.224,"high":10.224,"low":10.224,"close":10.224,"volume":0.01810000091791153},{"timestamp":1742378640000,"open":10.219,"high":10.219,"low":10.219,"close":10.219,"volume":0.05429999902844429},{"timestamp":1742378700000,"open":10.219,"high":10.219,"low":10.214,"close":10.214,"volume":0.07240000367164612},{"timestamp":1742378760000,"open":10.214,"high":10.214,"low":10.209,"close":10.209,"volume":0.10859999805688858},{"timestamp":1742378820000,"open":10.209,"high":10.214,"low":10.209,"close":10.214,"volume":0.10859999805688858},{"timestamp":1742378880000,"open":10.209,"high":10.219,"low":10.209,"close":10.219,"volume":0.09049999713897705},{"timestamp":1742378940000,"open":10.219,"high":10.219,"low":10.219,"close":10.219,"volume":0.09049999713897705},{"timestamp":1742379000000,"open":10.224,"high":10.224,"low":10.214,"close":10.219,"volume":0.14480000734329224},{"timestamp":1742379060000,"open":10.219,"high":10.219,"low":10.214,"close":10.214,"volume":0.09049999713897705},{"timestamp":1742379120000,"open":10.219,"high":10.219,"low":10.214,"close":10.219,"volume":0.09049999713897705},{"timestamp":1742379180000,"open":10.219,"high":10.224,"low":10.219,"close":10.224,"volume":0.07240000367164612},{"timestamp":1742379240000,"open":10.224,"high":10.229,"low":10.224,"close":10.229,"volume":0.16290000081062317},{"timestamp":1742379300000,"open":10.229,"high":10.229,"low":10.224,"close":10.229,"volume":0.1809999942779541},{"timestamp":1742379420000,"open":10.224,"high":10.229,"low":10.224,"close":10.224,"volume":0.09049999713897705},{"timestamp":1742379480000,"open":10.229,"high":10.229,"low":10.224,"close":10.224,"volume":0.16290000081062317},{"timestamp":1742379540000,"open":10.219,"high":10.219,"low":10.219,"close":10.219,"volume":0.03620000183582306},{"timestamp":1742379600000,"open":10.214,"high":10.214,"low":10.214,"close":10.214,"volume":0.07240000367164612},{"timestamp":1742379660000,"open":10.214,"high":10.214,"low":10.214,"close":10.214,"volume":0.03620000183582306},{"timestamp":1742379720000,"open":10.209,"high":10.209,"low":10.204,"close":10.209,"volume":0.16290000081062317},{"timestamp":1742379780000,"open":10.204,"high":10.214,"low":10.204,"close":10.209,"volume":0.1809999942779541},{"timestamp":1742379840000,"open":10.204,"high":10.209,"low":10.199,"close":10.199,"volume":0.09049999713897705},{"timestamp":1742379900000,"open":10.194,"high":10.194,"low":10.179,"close":10.184,"volume":0.19910000264644623},{"timestamp":1742379960000,"open":10.184,"high":10.194,"low":10.184,"close":10.184,"volume":0.16290000081062317},{"timestamp":1742380020000,"open":10.179,"high":10.179,"low":10.174,"close":10.179,"volume":0.09049999713897705},{"timestamp":1742380080000,"open":10.179,"high":10.194,"low":10.174,"close":10.189,"volume":0.22397999465465546},{"timestamp":1742380140000,"open":10.184,"high":10.194,"low":10.184,"close":10.189,"volume":0.1266999989748001},{"timestamp":1742380200000,"open":10.184,"high":10.219,"low":10.184,"close":10.219,"volume":0.32580000162124634},{"timestamp":1742380260000,"open":10.219,"high":10.219,"low":10.209,"close":10.219,"volume":0.16290000081062317},{"timestamp":1742380380000,"open":10.219,"high":10.224,"low":10.219,"close":10.224,"volume":0.03620000183582306},{"timestamp":1742380440000,"open":10.219,"high":10.229,"low":10.219,"close":10.229,"volume":0.07240000367164612},{"timestamp":1742380500000,"open":10.229,"high":10.239,"low":10.229,"close":10.234,"volume":0.09049999713897705},{"timestamp":1742380560000,"open":10.229,"high":10.234,"low":10.229,"close":10.234,"volume":0.07240000367164612},{"timestamp":1742380620000,"open":10.229,"high":10.229,"low":10.229,"close":10.229,"volume":0.03620000183582306},{"timestamp":1742380680000,"open":10.229,"high":10.234,"low":10.219,"close":10.224,"volume":0.27149999141693115},{"timestamp":1742380740000,"open":10.219,"high":10.219,"low":10.219,"close":10.219,"volume":0.03620000183582306},{"timestamp":1742380800000,"open":10.214,"high":10.219,"low":10.214,"close":10.214,"volume":0.09049999713897705},{"timestamp":1742380860000,"open":10.214,"high":10.219,"low":10.214,"close":10.214,"volume":0.16290000081062317},{"timestamp":1742380920000,"open":10.214,"high":10.219,"low":10.209,"close":10.209,"volume":0.10859999805688858},{"timestamp":1742380980000,"open":10.209,"high":10.209,"low":10.209,"close":10.209,"volume":0.07240000367164612},{"timestamp":1742381040000,"open":10.209,"high":10.219,"low":10.209,"close":10.214,"volume":0.19910000264644623},{"timestamp":1742381100000,"open":10.214,"high":10.224,"low":10.214,"close":10.224,"volume":0.16290000081062317},{"timestamp":1742381160000,"open":10.219,"high":10.219,"low":10.214,"close":10.214,"volume":0.07240000367164612},{"timestamp":1742381220000,"open":10.214,"high":10.214,"low":10.214,"close":10.214,"volume":0.03620000183582306},{"timestamp":1742381280000,"open":10.214,"high":10.219,"low":10.214,"close":10.219,"volume":0.1334799975156784},{"timestamp":1742381400000,"open":10.219,"high":10.224,"low":10.214,"close":10.214,"volume":0.1266999989748001},{"timestamp":1742381460000,"open":10.209,"high":10.214,"low":10.209,"close":10.209,"volume":0.10859999805688858},{"timestamp":1742381580000,"open":10.209,"high":10.214,"low":10.209,"close":10.209,"volume":0.14480000734329224},{"timestamp":1742381640000,"open":10.209,"high":10.214,"low":10.209,"close":10.209,"volume":0.09049999713897705},{"timestamp":1742381700000,"open":10.214,"high":10.224,"low":10.214,"close":10.224,"volume":0.14480000734329224},{"timestamp":1742381760000,"open":10.219,"high":10.219,"low":10.214,"close":10.219,"volume":0.07240000367164612},{"timestamp":1742381820000,"open":10.219,"high":10.219,"low":10.214,"close":10.214,"volume":0.1266999989748001},{"timestamp":1742381880000,"open":10.214,"high":10.214,"low":10.214,"close":10.214,"volume":0.03620000183582306},{"timestamp":1742381940000,"open":10.214,"high":10.219,"low":10.214,"close":10.219,"volume":0.07240000367164612},{"timestamp":1742382000000,"open":10.219,"high":10.229,"low":10.219,"close":10.229,"volume":0.14480000734329224},{"timestamp":1742382060000,"open":10.224,"high":10.229,"low":10.224,"close":10.224,"volume":0.1266999989748001},{"timestamp":1742382120000,"open":10.229,"high":10.229,"low":10.229,"close":10.229,"volume":0.03620000183582306},{"timestamp":1742382180000,"open":10.229,"high":10.229,"low":10.229,"close":10.229,"volume":0.01810000091791153},{"timestamp":1742382240000,"open":10.229,"high":10.234,"low":10.229,"close":10.234,"volume":0.05429999902844429},{"timestamp":1742382300000,"open":10.229,"high":10.229,"low":10.224,"close":10.224,"volume":0.07240000367164612},{"timestamp":1742382360000,"open":10.224,"high":10.229,"low":10.224,"close":10.229,"volume":0.05429999902844429},{"timestamp":1742382420000,"open":10.229,"high":10.234,"low":10.229,"close":10.234,"volume":0.07240000367164612},{"timestamp":1742382480000,"open":10.234,"high":10.234,"low":10.229,"close":10.229,"volume":0.07240000367164612},{"timestamp":1742382540000,"open":10.229,"high":10.234,"low":10.229,"close":10.234,"volume":0.05429999902844429},{"timestamp":1742382600000,"open":10.229,"high":10.229,"low":10.229,"close":10.229,"volume":0.03620000183582306},{"timestamp":1742382660000,"open":10.229,"high":10.234,"low":10.229,"close":10.234,"volume":0.14480000734329224},{"timestamp":1742382720000,"open":10.234,"high":10.234,"low":10.229,"close":10.229,"volume":0.10859999805688858},{"timestamp":1742382840000,"open":10.229,"high":10.229,"low":10.229,"close":10.229,"volume":0.01810000091791153},{"timestamp":1742382900000,"open":10.229,"high":10.229,"low":10.229,"close":10.229,"volume":0.01810000091791153},{"timestamp":1742382960000,"open":10.224,"high":10.224,"low":10.224,"close":10.224,"volume":0.01810000091791153},{"timestamp":1742383140000,"open":10.224,"high":10.234,"low":10.224,"close":10.234,"volume":0.10859999805688858},{"timestamp":1742383200000,"open":10.234,"high":10.234,"low":10.234,"close":10.234,"volume":0.14480000734329224},{"timestamp":1742383260000,"open":10.234,"high":10.239,"low":10.234,"close":10.239,"volume":0.07240000367164612},{"timestamp":1742383320000,"open":10.239,"high":10.244,"low":10.239,"close":10.244,"volume":0.07240000367164612},{"timestamp":1742383380000,"open":10.244,"high":10.244,"low":10.239,"close":10.239,"volume":0.09049999713897705},{"timestamp":1742383500000,"open":10.239,"high":10.244,"low":10.239,"close":10.239,"volume":0.1266999989748001},{"timestamp":1742383560000,"open":10.239,"high":10.239,"low":10.239,"close":10.239,"volume":0.05429999902844429},{"timestamp":1742383620000,"open":10.239,"high":10.239,"low":10.234,"close":10.234,"volume":0.03620000183582306},{"timestamp":1742383680000,"open":10.239,"high":10.239,"low":10.234,"close":10.234,"volume":0.1266999989748001},{"timestamp":1742383740000,"open":10.234,"high":10.234,"low":10.234,"close":10.234,"volume":0.07240000367164612},{"timestamp":1742383800000,"open":10.234,"high":10.234,"low":10.234,"close":10.234,"volume":0.07240000367164612},{"timestamp":1742383860000,"open":10.239,"high":10.239,"low":10.239,"close":10.239,"volume":0.01810000091791153},{"timestamp":1742383920000,"open":10.239,"high":10.244,"low":10.239,"close":10.239,"volume":0.07240000367164612},{"timestamp":1742383980000,"open":10.239,"high":10.239,"low":10.234,"close":10.234,"volume":0.05429999902844429},{"timestamp":1742384040000,"open":10.234,"high":10.239,"low":10.234,"close":10.239,"volume":0.07240000367164612},{"timestamp":1742384100000,"open":10.239,"high":10.244,"low":10.239,"close":10.239,"volume":0.19910000264644623},{"timestamp":1742384160000,"open":10.234,"high":10.234,"low":10.234,"close":10.234,"volume":0.05429999902844429},{"timestamp":1742384220000,"open":10.239,"high":10.239,"low":10.239,"close":10.239,"volume":0.05429999902844429},{"timestamp":1742384280000,"open":10.234,"high":10.234,"low":10.229,"close":10.229,"volume":0.07240000367164612},{"timestamp":1742384340000,"open":10.229,"high":10.229,"low":10.229,"close":10.229,"volume":0.1266999989748001},{"timestamp":1742384400000,"open":10.229,"high":10.229,"low":10.229,"close":10.229,"volume":0.14480000734329224},{"timestamp":1742384460000,"open":10.229,"high":10.234,"low":10.229,"close":10.234,"volume":0.09049999713897705},{"timestamp":1742384520000,"open":10.229,"high":10.229,"low":10.229,"close":10.229,"volume":0.05429999902844429},{"timestamp":1742384580000,"open":10.229,"high":10.234,"low":10.229,"close":10.229,"volume":0.10859999805688858},{"timestamp":1742384640000,"open":10.234,"high":10.234,"low":10.234,"close":10.234,"volume":0.01810000091791153},{"timestamp":1742384700000,"open":10.229,"high":10.229,"low":10.229,"close":10.229,"volume":0.09049999713897705},{"timestamp":1742384760000,"open":10.229,"high":10.229,"low":10.229,"close":10.229,"volume":0.05429999902844429},{"timestamp":1742384820000,"open":10.229,"high":10.234,"low":10.229,"close":10.234,"volume":0.03620000183582306},{"timestamp":1742384880000,"open":10.229,"high":10.229,"low":10.229,"close":10.229,"volume":0.01810000091791153},{"timestamp":1742384940000,"open":10.229,"high":10.234,"low":10.229,"close":10.234,"volume":0.07240000367164612},{"timestamp":1742385000000,"open":10.229,"high":10.229,"low":10.224,"close":10.224,"volume":0.1266999989748001},{"timestamp":1742385060000,"open":10.224,"high":10.224,"low":10.219,"close":10.219,"volume":0.03620000183582306},{"timestamp":1742385120000,"open":10.224,"high":10.224,"low":10.219,"close":10.224,"volume":0.05429999902844429},{"timestamp":1742385180000,"open":10.224,"high":10.224,"low":10.224,"close":10.224,"volume":0.14480000734329224},{"timestamp":1742385240000,"open":10.224,"high":10.224,"low":10.224,"close":10.224,"volume":0.03620000183582306},{"timestamp":1742385300000,"open":10.219,"high":10.219,"low":10.219,"close":10.219,"volume":0.05429999902844429},{"timestamp":1742385360000,"open":10.214,"high":10.219,"low":10.204,"close":10.209,"volume":0.4162999987602234},{"timestamp":1742385420000,"open":10.209,"high":10.224,"low":10.209,"close":10.219,"volume":0.3077000081539154},{"timestamp":1742385480000,"open":10.219,"high":10.224,"low":10.219,"close":10.224,"volume":0.2353000044822693},{"timestamp":1742385540000,"open":10.219,"high":10.224,"low":10.219,"close":10.224,"volume":0.19910000264644623},{"timestamp":1742385600000,"open":10.224,"high":10.229,"low":10.219,"close":10.219,"volume":0.2533999979496002},{"timestamp":1742385660000,"open":10.224,"high":10.224,"low":10.219,"close":10.224,"volume":0.3619999885559082},{"timestamp":1742385720000,"open":10.224,"high":10.224,"low":10.219,"close":10.219,"volume":0.21719999611377716},{"timestamp":1742385780000,"open":10.219,"high":10.219,"low":10.214,"close":10.214,"volume":0.10859999805688858},{"timestamp":1742385840000,"open":10.214,"high":10.214,"low":10.209,"close":10.209,"volume":0.05429999902844429},{"timestamp":1742386020000,"open":10.204,"high":10.204,"low":10.199,"close":10.199,"volume":0.05429999902844429},{"timestamp":1742386080000,"open":10.199,"high":10.204,"low":10.199,"close":10.199,"volume":0.21719999611377716},{"timestamp":1742386140000,"open":10.194,"high":10.194,"low":10.189,"close":10.189,"volume":0.10859999805688858},{"timestamp":1742386200000,"open":10.189,"high":10.204,"low":10.189,"close":10.204,"volume":0.15158000588417053},{"timestamp":1742386260000,"open":10.199,"high":10.199,"low":10.199,"close":10.199,"volume":0.01810000091791153},{"timestamp":1742386320000,"open":10.194,"high":10.194,"low":10.184,"close":10.189,"volume":0.19910000264644623},{"timestamp":1742386380000,"open":10.194,"high":10.199,"low":10.194,"close":10.199,"volume":0.14480000734329224},{"timestamp":1742386440000,"open":10.199,"high":10.199,"low":10.199,"close":10.199,"volume":0.10859999805688858},{"timestamp":1742386500000,"open":10.199,"high":10.204,"low":10.199,"close":10.199,"volume":0.14480000734329224},{"timestamp":1742386560000,"open":10.199,"high":10.199,"low":10.199,"close":10.199,"volume":0.03620000183582306},{"timestamp":1742386620000,"open":10.199,"high":10.204,"low":10.199,"close":10.199,"volume":0.07240000367164612},{"timestamp":1742386680000,"open":10.199,"high":10.199,"low":10.184,"close":10.184,"volume":0.2353000044822693},{"timestamp":1742386800000,"open":10.174,"high":10.179,"low":10.174,"close":10.179,"volume":0.09049999713897705},{"timestamp":1742386920000,"open":10.184,"high":10.184,"low":10.184,"close":10.184,"volume":0.01810000091791153},{"timestamp":1742387040000,"open":10.184,"high":10.189,"low":10.184,"close":10.189,"volume":0.05429999902844429},{"timestamp":1742387100000,"open":10.189,"high":10.189,"low":10.189,"close":10.189,"volume":0.1266999989748001},{"timestamp":1742387160000,"open":10.189,"high":10.199,"low":10.189,"close":10.194,"volume":0.16290000081062317},{"timestamp":1742387220000,"open":10.199,"high":10.199,"low":10.194,"close":10.194,"volume":0.03620000183582306},{"timestamp":1742387280000,"open":10.194,"high":10.194,"low":10.194,"close":10.194,"volume":0.01810000091791153},{"timestamp":1742387400000,"open":10.194,"high":10.199,"low":10.194,"close":10.199,"volume":0.2896000146865845},{"timestamp":1742387460000,"open":10.199,"high":10.199,"low":10.199,"close":10.199,"volume":0.09049999713897705},{"timestamp":1742387520000,"open":10.199,"high":10.199,"low":10.194,"close":10.194,"volume":0.07240000367164612},{"timestamp":1742387580000,"open":10.194,"high":10.194,"low":10.194,"close":10.194,"volume":0.05429999902844429},{"timestamp":1742387640000,"open":10.194,"high":10.194,"low":10.194,"close":10.194,"volume":0.01810000091791153},{"timestamp":1742387760000,"open":10.189,"high":10.189,"low":10.184,"close":10.184,"volume":0.03620000183582306},{"timestamp":1742387820000,"open":10.189,"high":10.189,"low":10.184,"close":10.189,"volume":0.09049999713897705},{"timestamp":1742387880000,"open":10.189,"high":10.194,"low":10.184,"close":10.184,"volume":0.21719999611377716},{"timestamp":1742387940000,"open":10.179,"high":10.184,"low":10.179,"close":10.179,"volume":0.16290000081062317},{"timestamp":1742388000000,"open":10.184,"high":10.184,"low":10.184,"close":10.184,"volume":0.1809999942779541},{"timestamp":1742388060000,"open":10.179,"high":10.179,"low":10.174,"close":10.174,"volume":0.05429999902844429},{"timestamp":1742388120000,"open":10.174,"high":10.174,"low":10.169,"close":10.169,"volume":0.07240000367164612},{"timestamp":1742388180000,"open":10.174,"high":10.174,"low":10.169,"close":10.169,"volume":0.07240000367164612},{"timestamp":1742388240000,"open":10.174,"high":10.174,"low":10.169,"close":10.174,"volume":0.05429999902844429},{"timestamp":1742388300000,"open":10.174,"high":10.174,"low":10.169,"close":10.169,"volume":0.09049999713897705},{"timestamp":1742388360000,"open":10.169,"high":10.169,"low":10.169,"close":10.169,"volume":0.03620000183582306},{"timestamp":1742388420000,"open":10.169,"high":10.169,"low":10.164,"close":10.164,"volume":0.07240000367164612},{"timestamp":1742388480000,"open":10.164,"high":10.164,"low":10.164,"close":10.164,"volume":0.01810000091791153},{"timestamp":1742388540000,"open":10.169,"high":10.169,"low":10.164,"close":10.164,"volume":0.09049999713897705},{"timestamp":1742388600000,"open":10.164,"high":10.164,"low":10.154,"close":10.164,"volume":0.16290000081062317},{"timestamp":1742388660000,"open":10.159,"high":10.159,"low":10.154,"close":10.154,"volume":0.09049999713897705},{"timestamp":1742388720000,"open":10.159,"high":10.159,"low":10.154,"close":10.159,"volume":0.09049999713897705},{"timestamp":1742388780000,"open":10.159,"high":10.159,"low":10.154,"close":10.154,"volume":0.07240000367164612},{"timestamp":1742388840000,"open":10.159,"high":10.159,"low":10.154,"close":10.159,"volume":0.09049999713897705},{"timestamp":1742388900000,"open":10.154,"high":10.154,"low":10.144,"close":10.144,"volume":0.07240000367164612},{"timestamp":1742388960000,"open":10.144,"high":10.149,"low":10.144,"close":10.149,"volume":0.09049999713897705},{"timestamp":1742389020000,"open":10.149,"high":10.159,"low":10.149,"close":10.154,"volume":0.10859999805688858},{"timestamp":1742389080000,"open":10.149,"high":10.149,"low":10.149,"close":10.149,"volume":0.03620000183582306},{"timestamp":1742389140000,"open":10.144,"high":10.144,"low":10.139,"close":10.144,"volume":0.05429999902844429},{"timestamp":1742389200000,"open":10.139,"high":10.139,"low":10.134,"close":10.134,"volume":0.09049999713897705},{"timestamp":1742389260000,"open":10.129,"high":10.134,"low":10.129,"close":10.129,"volume":0.10859999805688858},{"timestamp":1742389320000,"open":10.134,"high":10.139,"low":10.129,"close":10.129,"volume":0.14480000734329224},{"timestamp":1742389380000,"open":10.129,"high":10.129,"low":10.129,"close":10.129,"volume":0.07240000367164612},{"timestamp":1742389440000,"open":10.124,"high":10.129,"low":10.124,"close":10.124,"volume":0.05429999902844429},{"timestamp":1742389500000,"open":10.129,"high":10.134,"low":10.124,"close":10.129,"volume":0.10859999805688858},{"timestamp":1742389560000,"open":10.129,"high":10.134,"low":10.129,"close":10.134,"volume":0.03620000183582306},{"timestamp":1742389620000,"open":10.129,"high":10.129,"low":10.129,"close":10.129,"volume":0.09049999713897705},{"timestamp":1742389680000,"open":10.134,"high":10.139,"low":10.134,"close":10.139,"volume":0.10859999805688858},{"timestamp":1742389740000,"open":10.134,"high":10.134,"low":10.134,"close":10.134,"volume":0.05429999902844429},{"timestamp":1742389800000,"open":10.134,"high":10.134,"low":10.129,"close":10.129,"volume":0.14480000734329224},{"timestamp":1742389860000,"open":10.134,"high":10.139,"low":10.129,"close":10.139,"volume":0.10859999805688858},{"timestamp":1742389920000,"open":10.134,"high":10.134,"low":10.134,"close":10.134,"volume":0.07240000367164612},{"timestamp":1742389980000,"open":10.129,"high":10.134,"low":10.129,"close":10.129,"volume":0.10859999805688858},{"timestamp":1742390040000,"open":10.129,"high":10.129,"low":10.129,"close":10.129,"volume":0.1266999989748001},{"timestamp":1742390100000,"open":10.129,"high":10.129,"low":10.129,"close":10.129,"volume":0.09049999713897705},{"timestamp":1742390160000,"open":10.129,"high":10.134,"low":10.129,"close":10.134,"volume":0.03620000183582306},{"timestamp":1742390220000,"open":10.134,"high":10.139,"low":10.134,"close":10.134,"volume":0.09049999713897705},{"timestamp":1742390280000,"open":10.139,"high":10.139,"low":10.134,"close":10.139,"volume":0.1266999989748001},{"timestamp":1742390340000,"open":10.139,"high":10.144,"low":10.139,"close":10.144,"volume":0.07240000367164612},{"timestamp":1742390460000,"open":10.139,"high":10.139,"low":10.134,"close":10.134,"volume":0.07240000367164612},{"timestamp":1742390520000,"open":10.134,"high":10.139,"low":10.134,"close":10.139,"volume":0.05429999902844429},{"timestamp":1742390580000,"open":10.139,"high":10.144,"low":10.139,"close":10.144,"volume":0.07240000367164612},{"timestamp":1742390640000,"open":10.144,"high":10.149,"low":10.144,"close":10.149,"volume":0.03620000183582306},{"timestamp":1742390700000,"open":10.144,"high":10.144,"low":10.144,"close":10.144,"volume":0.19910000264644623},{"timestamp":1742390760000,"open":10.139,"high":10.139,"low":10.139,"close":10.139,"volume":0.03620000183582306},{"timestamp":1742390820000,"open":10.139,"high":10.144,"low":10.139,"close":10.144,"volume":0.07240000367164612},{"timestamp":1742390880000,"open":10.149,"high":10.149,"low":10.144,"close":10.144,"volume":0.09049999713897705},{"timestamp":1742391060000,"open":10.144,"high":10.149,"low":10.144,"close":10.144,"volume":0.14480000734329224},{"timestamp":1742391120000,"open":10.144,"high":10.149,"low":10.144,"close":10.144,"volume":0.3801000118255615},{"timestamp":1742391180000,"open":10.149,"high":10.154,"low":10.149,"close":10.149,"volume":0.07240000367164612},{"timestamp":1742391240000,"open":10.149,"high":10.159,"low":10.149,"close":10.159,"volume":0.1809999942779541},{"timestamp":1742391300000,"open":10.159,"high":10.159,"low":10.159,"close":10.159,"volume":0.03620000183582306},{"timestamp":1742391360000,"open":10.154,"high":10.154,"low":10.144,"close":10.149,"volume":0.1809999942779541},{"timestamp":1742391420000,"open":10.144,"high":10.149,"low":10.144,"close":10.149,"volume":0.03620000183582306},{"timestamp":1742391480000,"open":10.149,"high":10.154,"low":10.149,"close":10.154,"volume":0.03620000183582306},{"timestamp":1742391540000,"open":10.149,"high":10.149,"low":10.149,"close":10.149,"volume":0.07240000367164612},{"timestamp":1742391600000,"open":10.149,"high":10.154,"low":10.149,"close":10.149,"volume":0.07240000367164612},{"timestamp":1742391660000,"open":10.149,"high":10.154,"low":10.149,"close":10.154,"volume":0.1809999942779541},{"timestamp":1742391780000,"open":10.149,"high":10.149,"low":10.149,"close":10.149,"volume":0.01810000091791153},{"timestamp":1742391840000,"open":10.149,"high":10.154,"low":10.149,"close":10.154,"volume":0.03620000183582306},{"timestamp":1742391960000,"open":10.159,"high":10.159,"low":10.159,"close":10.159,"volume":0.03620000183582306},{"timestamp":1742392020000,"open":10.159,"high":10.164,"low":10.159,"close":10.164,"volume":0.03620000183582306},{"timestamp":1742392080000,"open":10.169,"high":10.169,"low":10.159,"close":10.159,"volume":0.2896000146865845},{"timestamp":1742392140000,"open":10.159,"high":10.164,"low":10.159,"close":10.164,"volume":0.1266999989748001},{"timestamp":1742392200000,"open":10.159,"high":10.159,"low":10.154,"close":10.159,"volume":0.14480000734329224},{"timestamp":1742392260000,"open":10.159,"high":10.159,"low":10.159,"close":10.159,"volume":0.07240000367164612},{"timestamp":1742392320000,"open":10.154,"high":10.159,"low":10.154,"close":10.159,"volume":0.16290000081062317},{"timestamp":1742392380000,"open":10.159,"high":10.164,"low":10.159,"close":10.164,"volume":0.1809999942779541},{"timestamp":1742392440000,"open":10.159,"high":10.159,"low":10.159,"close":10.159,"volume":0.03620000183582306},{"timestamp":1742392500000,"open":10.159,"high":10.164,"low":10.159,"close":10.164,"volume":0.03620000183582306},{"timestamp":1742392560000,"open":10.159,"high":10.164,"low":10.159,"close":10.164,"volume":0.14480000734329224},{"timestamp":1742392740000,"open":10.169,"high":10.169,"low":10.164,"close":10.169,"volume":0.05429999902844429},{"timestamp":1742392800000,"open":10.169,"high":10.174,"low":10.169,"close":10.169,"volume":0.05429999902844429},{"timestamp":1742392860000,"open":10.169,"high":10.169,"low":10.169,"close":10.169,"volume":0.01810000091791153},{"timestamp":1742392920000,"open":10.164,"high":10.169,"low":10.164,"close":10.169,"volume":0.14480000734329224},{"timestamp":1742392980000,"open":10.169,"high":10.169,"low":10.164,"close":10.169,"volume":0.09049999713897705},{"timestamp":1742393040000,"open":10.169,"high":10.174,"low":10.169,"close":10.174,"volume":0.03620000183582306},{"timestamp":1742393100000,"open":10.169,"high":10.169,"low":10.169,"close":10.169,"volume":0.05429999902844429},{"timestamp":1742393160000,"open":10.169,"high":10.174,"low":10.169,"close":10.174,"volume":0.2353000044822693},{"timestamp":1742393220000,"open":10.174,"high":10.174,"low":10.174,"close":10.174,"volume":0.03620000183582306},{"timestamp":1742393280000,"open":10.169,"high":10.174,"low":10.169,"close":10.174,"volume":0.07240000367164612},{"timestamp":1742393340000,"open":10.174,"high":10.174,"low":10.174,"close":10.174,"volume":0.01810000091791153},{"timestamp":1742393400000,"open":10.174,"high":10.179,"low":10.174,"close":10.179,"volume":0.09049999713897705},{"timestamp":1742393640000,"open":10.174,"high":10.174,"low":10.174,"close":10.174,"volume":0.03620000183582306},{"timestamp":1742393700000,"open":10.174,"high":10.174,"low":10.174,"close":10.174,"volume":0.01810000091791153},{"timestamp":1742393760000,"open":10.179,"high":10.179,"low":10.179,"close":10.179,"volume":0.01810000091791153},{"timestamp":1742393820000,"open":10.174,"high":10.174,"low":10.174,"close":10.174,"volume":0.01810000091791153},{"timestamp":1742393940000,"open":10.174,"high":10.179,"low":10.174,"close":10.179,"volume":0.03620000183582306},{"timestamp":1742394000000,"open":10.174,"high":10.174,"low":10.169,"close":10.169,"volume":0.09049999713897705},{"timestamp":1742394060000,"open":10.169,"high":10.169,"low":10.169,"close":10.169,"volume":0.03620000183582306},{"timestamp":1742394120000,"open":10.169,"high":10.174,"low":10.169,"close":10.174,"volume":0.03620000183582306},{"timestamp":1742394240000,"open":10.169,"high":10.174,"low":10.169,"close":10.174,"volume":0.03620000183582306},{"timestamp":1742394300000,"open":10.174,"high":10.174,"low":10.174,"close":10.174,"volume":0.03620000183582306},{"timestamp":1742394360000,"open":10.179,"high":10.179,"low":10.179,"close":10.179,"volume":0.01810000091791153},{"timestamp":1742394420000,"open":10.174,"high":10.179,"low":10.174,"close":10.174,"volume":0.10859999805688858},{"timestamp":1742394480000,"open":10.169,"high":10.174,"low":10.169,"close":10.169,"volume":0.14480000734329224},{"timestamp":1742394600000,"open":10.169,"high":10.174,"low":10.169,"close":10.174,"volume":0.45249998569488525},{"timestamp":1742394660000,"open":10.174,"high":10.184,"low":10.174,"close":10.184,"volume":0.07240000367164612},{"timestamp":1742394720000,"open":10.179,"high":10.184,"low":10.179,"close":10.184,"volume":0.07240000367164612},{"timestamp":1742394780000,"open":10.179,"high":10.184,"low":10.179,"close":10.184,"volume":0.07240000367164612},{"timestamp":1742394840000,"open":10.179,"high":10.179,"low":10.179,"close":10.179,"volume":0.03620000183582306},{"timestamp":1742394960000,"open":10.174,"high":10.174,"low":10.174,"close":10.174,"volume":0.03620000183582306},{"timestamp":1742395020000,"open":10.179,"high":10.184,"low":10.179,"close":10.184,"volume":0.09049999713897705},{"timestamp":1742395080000,"open":10.184,"high":10.184,"low":10.174,"close":10.174,"volume":0.10859999805688858},{"timestamp":1742395140000,"open":10.169,"high":10.174,"low":10.164,"close":10.164,"volume":0.10859999805688858},{"timestamp":1742395200000,"open":10.169,"high":10.169,"low":10.169,"close":10.169,"volume":0.05429999902844429},{"timestamp":1742395260000,"open":10.164,"high":10.169,"low":10.164,"close":10.164,"volume":0.09049999713897705},{"timestamp":1742395320000,"open":10.159,"high":10.159,"low":10.154,"close":10.159,"volume":0.09049999713897705},{"timestamp":1742395440000,"open":10.159,"high":10.164,"low":10.159,"close":10.164,"volume":0.03620000183582306},{"timestamp":1742395500000,"open":10.159,"high":10.164,"low":10.159,"close":10.164,"volume":0.03620000183582306},{"timestamp":1742395560000,"open":10.159,"high":10.169,"low":10.159,"close":10.169,"volume":0.21719999611377716},{"timestamp":1742395620000,"open":10.164,"high":10.179,"low":10.164,"close":10.179,"volume":0.1809999942779541},{"timestamp":1742395680000,"open":10.174,"high":10.184,"low":10.174,"close":10.184,"volume":0.05429999902844429},{"timestamp":1742395740000,"open":10.184,"high":10.184,"low":10.184,"close":10.184,"volume":0.03620000183582306},{"timestamp":1742395800000,"open":10.184,"high":10.184,"low":10.184,"close":10.184,"volume":0.07240000367164612},{"timestamp":1742395920000,"open":10.179,"high":10.179,"low":10.179,"close":10.179,"volume":0.03620000183582306},{"timestamp":1742395980000,"open":10.174,"high":10.179,"low":10.174,"close":10.179,"volume":0.07240000367164612},{"timestamp":1742396040000,"open":10.179,"high":10.189,"low":10.179,"close":10.184,"volume":0.1266999989748001},{"timestamp":1742396100000,"open":10.184,"high":10.184,"low":10.184,"close":10.184,"volume":0.01810000091791153},{"timestamp":1742396160000,"open":10.189,"high":10.189,"low":10.184,"close":10.184,"volume":0.03620000183582306},{"timestamp":1742396220000,"open":10.189,"high":10.189,"low":10.189,"close":10.189,"volume":0.03620000183582306},{"timestamp":1742396280000,"open":10.189,"high":10.189,"low":10.189,"close":10.189,"volume":0.05429999902844429},{"timestamp":1742396340000,"open":10.189,"high":10.189,"low":10.189,"close":10.189,"volume":0.03620000183582306},{"timestamp":1742396400000,"open":10.184,"high":10.184,"low":10.184,"close":10.184,"volume":0.01810000091791153},{"timestamp":1742396460000,"open":10.189,"high":10.189,"low":10.184,"close":10.189,"volume":0.10859999805688858},{"timestamp":1742396520000,"open":10.184,"high":10.184,"low":10.179,"close":10.184,"volume":0.10859999805688858},{"timestamp":1742396580000,"open":10.179,"high":10.179,"low":10.169,"close":10.169,"volume":0.05429999902844429},{"timestamp":1742396640000,"open":10.174,"high":10.174,"low":10.169,"close":10.174,"volume":0.09049999713897705},{"timestamp":1742396820000,"open":10.174,"high":10.174,"low":10.174,"close":10.174,"volume":0.03620000183582306},{"timestamp":1742396880000,"open":10.179,"high":10.179,"low":10.174,"close":10.179,"volume":0.1266999989748001},{"timestamp":1742397060000,"open":10.174,"high":10.179,"low":10.174,"close":10.174,"volume":0.09049999713897705},{"timestamp":1742397120000,"open":10.179,"high":10.179,"low":10.179,"close":10.179,"volume":0.01810000091791153},{"timestamp":1742397360000,"open":10.174,"high":10.174,"low":10.169,"close":10.174,"volume":0.05429999902844429},{"timestamp":1742397420000,"open":10.169,"high":10.169,"low":10.169,"close":10.169,"volume":0.03620000183582306},{"timestamp":1742397480000,"open":10.164,"high":10.164,"low":10.164,"close":10.164,"volume":0.01810000091791153},{"timestamp":1742397540000,"open":10.159,"high":10.159,"low":10.154,"close":10.159,"volume":0.16290000081062317},{"timestamp":1742397600000,"open":10.159,"high":10.164,"low":10.159,"close":10.164,"volume":0.10859999805688858},{"timestamp":1742397660000,"open":10.159,"high":10.169,"low":10.159,"close":10.169,"volume":0.10859999805688858},{"timestamp":1742397900000,"open":10.164,"high":10.164,"low":10.164,"close":10.164,"volume":0.05429999902844429},{"timestamp":1742397960000,"open":10.164,"high":10.169,"low":10.164,"close":10.169,"volume":0.03620000183582306},{"timestamp":1742398020000,"open":10.169,"high":10.174,"low":10.169,"close":10.174,"volume":0.07240000367164612},{"timestamp":1742398140000,"open":10.169,"high":10.174,"low":10.169,"close":10.169,"volume":0.2533999979496002},{"timestamp":1742398200000,"open":10.174,"high":10.174,"low":10.174,"close":10.174,"volume":0.01810000091791153},{"timestamp":1742398440000,"open":10.169,"high":10.174,"low":10.169,"close":10.174,"volume":0.07240000367164612},{"timestamp":1742398500000,"open":10.169,"high":10.174,"low":10.169,"close":10.174,"volume":0.14480000734329224},{"timestamp":1742398680000,"open":10.174,"high":10.179,"low":10.174,"close":10.174,"volume":0.16290000081062317},{"timestamp":1742398860000,"open":10.174,"high":10.179,"low":10.174,"close":10.179,"volume":0.1266999989748001},{"timestamp":1742398920000,"open":10.174,"high":10.184,"low":10.174,"close":10.179,"volume":0.15158000588417053},{"timestamp":1742398980000,"open":10.179,"high":10.184,"low":10.179,"close":10.184,"volume":0.1266999989748001},{"timestamp":1742399100000,"open":10.179,"high":10.184,"low":10.174,"close":10.184,"volume":0.2353000044822693},{"timestamp":1742399160000,"open":10.184,"high":10.189,"low":10.184,"close":10.189,"volume":0.03620000183582306},{"timestamp":1742399220000,"open":10.189,"high":10.194,"low":10.189,"close":10.194,"volume":0.03620000183582306},{"timestamp":1742399280000,"open":10.194,"high":10.199,"low":10.194,"close":10.199,"volume":0.1266999989748001},{"timestamp":1742399340000,"open":10.194,"high":10.199,"low":10.194,"close":10.199,"volume":0.03620000183582306},{"timestamp":1742399460000,"open":10.199,"high":10.204,"low":10.199,"close":10.204,"volume":0.1809999942779541},{"timestamp":1742399520000,"open":10.204,"high":10.209,"low":10.204,"close":10.209,"volume":0.03620000183582306},{"timestamp":1742399580000,"open":10.209,"high":10.209,"low":10.204,"close":10.209,"volume":0.21719999611377716},{"timestamp":1742399640000,"open":10.209,"high":10.214,"low":10.209,"close":10.209,"volume":0.07240000367164612},{"timestamp":1742399820000,"open":10.204,"high":10.204,"low":10.204,"close":10.204,"volume":0.01810000091791153},{"timestamp":1742399940000,"open":10.199,"high":10.199,"low":10.194,"close":10.194,"volume":0.09049999713897705},{"timestamp":1742400000000,"open":10.199,"high":10.199,"low":10.194,"close":10.199,"volume":0.1266999989748001},{"timestamp":1742400060000,"open":10.199,"high":10.209,"low":10.199,"close":10.204,"volume":0.1809999942779541},{"timestamp":1742400120000,"open":10.204,"high":10.204,"low":10.204,"close":10.204,"volume":0.01810000091791153},{"timestamp":1742400180000,"open":10.204,"high":10.209,"low":10.204,"close":10.209,"volume":0.03620000183582306},{"timestamp":1742400300000,"open":10.204,"high":10.209,"low":10.204,"close":10.209,"volume":0.03620000183582306},{"timestamp":1742400420000,"open":10.214,"high":10.219,"low":10.209,"close":10.214,"volume":0.1266999989748001},{"timestamp":1742400480000,"open":10.219,"high":10.219,"low":10.219,"close":10.219,"volume":0.01810000091791153},{"timestamp":1742400540000,"open":10.214,"high":10.214,"low":10.214,"close":10.214,"volume":0.03620000183582306},{"timestamp":1742400600000,"open":10.219,"high":10.219,"low":10.219,"close":10.219,"volume":0.01810000091791153},{"timestamp":1742400720000,"open":10.214,"high":10.214,"low":10.214,"close":10.214,"volume":0.01810000091791153},{"timestamp":1742400780000,"open":10.209,"high":10.209,"low":10.204,"close":10.209,"volume":0.10859999805688858},{"timestamp":1742400840000,"open":10.204,"high":10.209,"low":10.204,"close":10.204,"volume":0.1809999942779541},{"timestamp":1742400960000,"open":10.209,"high":10.209,"low":10.204,"close":10.209,"volume":0.05429999902844429},{"timestamp":1742401020000,"open":10.209,"high":10.214,"low":10.209,"close":10.214,"volume":0.07918000221252441},{"timestamp":1742401140000,"open":10.214,"high":10.214,"low":10.214,"close":10.214,"volume":0.09049999713897705},{"timestamp":1742401200000,"open":10.214,"high":10.214,"low":10.209,"close":10.209,"volume":0.07240000367164612},{"timestamp":1742401320000,"open":10.214,"high":10.214,"low":10.214,"close":10.214,"volume":0.01810000091791153},{"timestamp":1742401440000,"open":10.209,"high":10.214,"low":10.209,"close":10.214,"volume":0.05429999902844429},{"timestamp":1742401500000,"open":10.214,"high":10.224,"low":10.214,"close":10.224,"volume":0.07240000367164612},{"timestamp":1742401560000,"open":10.219,"high":10.224,"low":10.219,"close":10.219,"volume":0.2353000044822693},{"timestamp":1742401680000,"open":10.219,"high":10.219,"low":10.219,"close":10.219,"volume":0.10859999805688858},{"timestamp":1742401740000,"open":10.219,"high":10.219,"low":10.219,"close":10.219,"volume":0.4343999922275543}]