[{"timestamp":1742391000000,"open":10.486,"high":10.496,"low":10.476,"close":10.496,"volume":0.20399999618530273},{"timestamp":1742391060000,"open":10.497,"high":10.506,"low":10.486,"close":10.487,"volume":0.19200000166893005},{"timestamp":1742391120000,"open":10.486,"high":10.506,"low":10.486,"close":10.496,"volume":0.18000000715255737},{"timestamp":1742391180000,"open":10.496,"high":10.507,"low":10.486,"close":10.486,"volume":0.30000001192092896},{"timestamp":1742391240000,"open":10.486,"high":10.496,"low":10.476,"close":10.476,"volume":0.14399999380111694},{"timestamp":1742391300000,"open":10.486,"high":10.496,"low":10.476,"close":10.487,"volume":0.15600000321865082},{"timestamp":1742391360000,"open":10.476,"high":10.486,"low":10.466,"close":10.466,"volume":0.15600000321865082},{"timestamp":1742391420000,"open":10.476,"high":10.476,"low":10.466,"close":10.476,"volume":0.18000000715255737},{"timestamp":1742391480000,"open":10.476,"high":10.496,"low":10.476,"close":10.496,"volume":0.08399999886751175},{"timestamp":1742391540000,"open":10.496,"high":10.507,"low":10.496,"close":10.496,"volume":0.1679999977350235},{"timestamp":1742391600000,"open":10.506,"high":10.516,"low":10.506,"close":10.516,"volume":0.09600000083446503},{"timestamp":1742391660000,"open":10.506,"high":10.516,"low":10.496,"close":10.506,"volume":0.13199999928474426},{"timestamp":1742391720000,"open":10.496,"high":10.506,"low":10.496,"close":10.496,"volume":0.11999999731779099},{"timestamp":1742391780000,"open":10.496,"high":10.506,"low":10.496,"close":10.506,"volume":0.13199999928474426},{"timestamp":1742391840000,"open":10.496,"high":10.516,"low":10.496,"close":10.516,"volume":0.11999999731779099},{"timestamp":1742391900000,"open":10.506,"high":10.537,"low":10.506,"close":10.526,"volume":0.15600000321865082},{"timestamp":1742391960000,"open":10.527,"high":10.537,"low":10.526,"close":10.526,"volume":0.2160000056028366},{"timestamp":1742392020000,"open":10.527,"high":10.536,"low":10.516,"close":10.536,"volume":0.08399999886751175},{"timestamp":1742392080000,"open":10.546,"high":10.546,"low":10.526,"close":10.526,"volume":0.09600000083446503},{"timestamp":1742392140000,"open":10.536,"high":10.536,"low":10.526,"close":10.536,"volume":0.11999999731779099},{"timestamp":1742392200000,"open":10.546,"high":10.546,"low":10.536,"close":10.536,"volume":0.1679999977350235},{"timestamp":1742392260000,"open":10.546,"high":10.546,"low":10.536,"close":10.536,"volume":0.035999998450279236},{"timestamp":1742392320000,"open":10.526,"high":10.536,"low":10.516,"close":10.536,"volume":0.15600000321865082},{"timestamp":1742392380000,"open":10.546,"high":10.546,"low":10.546,"close":10.546,"volume":0.012000000104308128},{"timestamp":1742392440000,"open":10.546,"high":10.556,"low":10.546,"close":10.546,"volume":0.09600000083446503},{"timestamp":1742392500000,"open":10.556,"high":10.556,"low":10.526,"close":10.536,"volume":0.1679999977350235},{"timestamp":1742392560000,"open":10.546,"high":10.546,"low":10.536,"close":10.546,"volume":0.08399999886751175},{"timestamp":1742392620000,"open":10.546,"high":10.546,"low":10.546,"close":10.546,"volume":0.07199999690055847},{"timestamp":1742392680000,"open":10.536,"high":10.536,"low":10.536,"close":10.536,"volume":0.024000000208616257},{"timestamp":1742392740000,"open":10.526,"high":10.536,"low":10.526,"close":10.526,"volume":0.11999999731779099},{"timestamp":1742392800000,"open":10.526,"high":10.536,"low":10.526,"close":10.536,"volume":0.04800000041723251},{"timestamp":1742392860000,"open":10.536,"high":10.556,"low":10.536,"close":10.556,"volume":0.11999999731779099},{"timestamp":1742392920000,"open":10.556,"high":10.556,"low":10.536,"close":10.547,"volume":0.07199999690055847},{"timestamp":1742392980000,"open":10.546,"high":10.556,"low":10.546,"close":10.556,"volume":0.1679999977350235},{"timestamp":1742393040000,"open":10.546,"high":10.556,"low":10.546,"close":10.556,"volume":0.024000000208616257},{"timestamp":1742393100000,"open":10.546,"high":10.556,"low":10.536,"close":10.556,"volume":0.04800000041723251},{"timestamp":1742393160000,"open":10.557,"high":10.557,"low":10.546,"close":10.546,"volume":0.08399999886751175},{"timestamp":1742393220000,"open":10.556,"high":10.566,"low":10.556,"close":10.566,"volume":0.31200000643730164},{"timestamp":1742393280000,"open":10.556,"high":10.567,"low":10.556,"close":10.567,"volume":0.04800000041723251},{"timestamp":1742393340000,"open":10.566,"high":10.606,"low":10.566,"close":10.596,"volume":0.2639999985694885},{"timestamp":1742393400000,"open":10.586,"high":10.596,"low":10.586,"close":10.586,"volume":0.11999999731779099},{"timestamp":1742393460000,"open":10.576,"high":10.587,"low":10.566,"close":10.576,"volume":0.1080000028014183},{"timestamp":1742393520000,"open":10.576,"high":10.577,"low":10.566,"close":10.566,"volume":0.14399999380111694},{"timestamp":1742393580000,"open":10.566,"high":10.576,"low":10.556,"close":10.556,"volume":0.09600000083446503},{"timestamp":1742393640000,"open":10.537,"high":10.556,"low":10.537,"close":10.556,"volume":0.024000000208616257},{"timestamp":1742393700000,"open":10.556,"high":10.566,"low":10.556,"close":10.556,"volume":0.11999999731779099},{"timestamp":1742393760000,"open":10.556,"high":10.566,"low":10.556,"close":10.566,"volume":0.04800000041723251},{"timestamp":1742393820000,"open":10.566,"high":10.566,"low":10.556,"close":10.566,"volume":0.04800000041723251},{"timestamp":1742393880000,"open":10.566,"high":10.566,"low":10.566,"close":10.566,"volume":0.024000000208616257},{"timestamp":1742393940000,"open":10.566,"high":10.576,"low":10.566,"close":10.576,"volume":0.035999998450279236},{"timestamp":1742394000000,"open":10.586,"high":10.587,"low":10.576,"close":10.587,"volume":0.035999998450279236},{"timestamp":1742394060000,"open":10.576,"high":10.586,"low":10.576,"close":10.586,"volume":0.04800000041723251},{"timestamp":1742394120000,"open":10.577,"high":10.577,"low":10.576,"close":10.576,"volume":0.035999998450279236},{"timestamp":1742394180000,"open":10.576,"high":10.576,"low":10.576,"close":10.576,"volume":0.012000000104308128},{"timestamp":1742394240000,"open":10.566,"high":10.566,"low":10.566,"close":10.566,"volume":0.024000000208616257},{"timestamp":1742394300000,"open":10.556,"high":10.566,"low":10.556,"close":10.566,"volume":0.07199999690055847},{"timestamp":1742394360000,"open":10.556,"high":10.566,"low":10.556,"close":10.557,"volume":0.05999999865889549},{"timestamp":1742394420000,"open":10.556,"high":10.556,"low":10.536,"close":10.556,"volume":0.07199999690055847},{"timestamp":1742394540000,"open":10.546,"high":10.546,"low":10.536,"close":10.536,"volume":0.05999999865889549},{"timestamp":1742394600000,"open":10.546,"high":10.546,"low":10.526,"close":10.526,"volume":0.1080000028014183},{"timestamp":1742394660000,"open":10.536,"high":10.537,"low":10.526,"close":10.526,"volume":0.04800000041723251},{"timestamp":1742394720000,"open":10.536,"high":10.546,"low":10.526,"close":10.546,"volume":0.08399999886751175},{"timestamp":1742394780000,"open":10.546,"high":10.556,"low":10.546,"close":10.546,"volume":0.09600000083446503},{"timestamp":1742394840000,"open":10.546,"high":10.556,"low":10.546,"close":10.556,"volume":0.04800000041723251},{"timestamp":1742394900000,"open":10.556,"high":10.566,"low":10.556,"close":10.556,"volume":0.08399999886751175},{"timestamp":1742394960000,"open":10.546,"high":10.556,"low":10.536,"close":10.556,"volume":0.08399999886751175},{"timestamp":1742395020000,"open":10.556,"high":10.566,"low":10.556,"close":10.566,"volume":0.024000000208616257},{"timestamp":1742395080000,"open":10.566,"high":10.577,"low":10.566,"close":10.566,"volume":0.11999999731779099},{"timestamp":1742395200000,"open":10.566,"high":10.576,"low":10.566,"close":10.576,"volume":0.024000000208616257},{"timestamp":1742395260000,"open":10.566,"high":10.566,"low":10.566,"close":10.566,"volume":0.024000000208616257},{"timestamp":1742395320000,"open":10.556,"high":10.576,"low":10.556,"close":10.576,"volume":0.09600000083446503},{"timestamp":1742395380000,"open":10.566,"high":10.576,"low":10.566,"close":10.576,"volume":0.04800000041723251},{"timestamp":1742395440000,"open":10.566,"high":10.566,"low":10.566,"close":10.566,"volume":0.024000000208616257},{"timestamp":1742395500000,"open":10.566,"high":10.567,"low":10.566,"close":10.567,"volume":0.024000000208616257},{"timestamp":1742395560000,"open":10.556,"high":10.566,"low":10.556,"close":10.566,"volume":0.04800000041723251},{"timestamp":1742395620000,"open":10.566,"high":10.577,"low":10.566,"close":10.577,"volume":0.04800000041723251},{"timestamp":1742395680000,"open":10.576,"high":10.587,"low":10.576,"close":10.576,"volume":0.1080000028014183},{"timestamp":1742395800000,"open":10.576,"high":10.576,"low":10.576,"close":10.576,"volume":0.012000000104308128},{"timestamp":1742395860000,"open":10.577,"high":10.587,"low":10.576,"close":10.576,"volume":0.14399999380111694},{"timestamp":1742395920000,"open":10.566,"high":10.576,"low":10.566,"close":10.576,"volume":0.04800000041723251},{"timestamp":1742396040000,"open":10.566,"high":10.576,"low":10.566,"close":10.576,"volume":0.024000000208616257},{"timestamp":1742396100000,"open":10.566,"high":10.576,"low":10.566,"close":10.576,"volume":0.024000000208616257},{"timestamp":1742396160000,"open":10.576,"high":10.576,"low":10.576,"close":10.576,"volume":0.024000000208616257},{"timestamp":1742396220000,"open":10.576,"high":10.587,"low":10.576,"close":10.586,"volume":0.07199999690055847},{"timestamp":1742396340000,"open":10.576,"high":10.586,"low":10.576,"close":10.576,"volume":0.08399999886751175},{"timestamp":1742396400000,"open":10.576,"high":10.586,"low":10.576,"close":10.586,"volume":0.08399999886751175},{"timestamp":1742396520000,"open":10.586,"high":10.586,"low":10.586,"close":10.586,"volume":0.024000000208616257},{"timestamp":1742396580000,"open":10.586,"high":10.587,"low":10.586,"close":10.587,"volume":0.09600000083446503},{"timestamp":1742396640000,"open":10.586,"high":10.596,"low":10.586,"close":10.587,"volume":0.13199999928474426},{"timestamp":1742396700000,"open":10.577,"high":10.596,"low":10.577,"close":10.596,"volume":0.024000000208616257},{"timestamp":1742396760000,"open":10.596,"high":10.606,"low":10.596,"close":10.606,"volume":0.13199999928474426},{"timestamp":1742396820000,"open":10.606,"high":10.606,"low":10.606,"close":10.606,"volume":0.04800000041723251},{"timestamp":1742396880000,"open":10.606,"high":10.617,"low":10.596,"close":10.606,"volume":0.14399999380111694},{"timestamp":1742397000000,"open":10.606,"high":10.606,"low":10.606,"close":10.606,"volume":0.024000000208616257},{"timestamp":1742397060000,"open":10.616,"high":10.616,"low":10.596,"close":10.606,"volume":0.08399999886751175},{"timestamp":1742397120000,"open":10.596,"high":10.596,"low":10.596,"close":10.596,"volume":0.012000000104308128},{"timestamp":1742397180000,"open":10.586,"high":10.596,"low":10.586,"close":10.586,"volume":0.08399999886751175},{"timestamp":1742397240000,"open":10.596,"high":10.596,"low":10.567,"close":10.576,"volume":0.11999999731779099},{"timestamp":1742397300000,"open":10.586,"high":10.586,"low":10.586,"close":10.586,"volume":0.012000000104308128},{"timestamp":1742397360000,"open":10.576,"high":10.586,"low":10.566,"close":10.586,"volume":0.14399999380111694},{"timestamp":1742397420000,"open":10.576,"high":10.576,"low":10.556,"close":10.566,"volume":0.11999999731779099},{"timestamp":1742397480000,"open":10.556,"high":10.567,"low":10.546,"close":10.556,"volume":0.1080000028014183},{"timestamp":1742397540000,"open":10.556,"high":10.556,"low":10.556,"close":10.556,"volume":0.024000000208616257},{"timestamp":1742397600000,"open":10.557,"high":10.566,"low":10.556,"close":10.566,"volume":0.08399999886751175},{"timestamp":1742397660000,"open":10.566,"high":10.576,"low":10.566,"close":10.576,"volume":0.024000000208616257},{"timestamp":1742397720000,"open":10.586,"high":10.586,"low":10.586,"close":10.586,"volume":0.024000000208616257},{"timestamp":1742397900000,"open":10.586,"high":10.586,"low":10.576,"close":10.586,"volume":0.08399999886751175},{"timestamp":1742397960000,"open":10.586,"high":10.596,"low":10.586,"close":10.596,"volume":0.024000000208616257},{"timestamp":1742398020000,"open":10.597,"high":10.597,"low":10.597,"close":10.597,"volume":0.012000000104308128},{"timestamp":1742398080000,"open":10.586,"high":10.596,"low":10.577,"close":10.596,"volume":0.035999998450279236},{"timestamp":1742398200000,"open":10.586,"high":10.597,"low":10.586,"close":10.586,"volume":0.13199999928474426},{"timestamp":1742398260000,"open":10.596,"high":10.596,"low":10.596,"close":10.596,"volume":0.012000000104308128},{"timestamp":1742398320000,"open":10.596,"high":10.606,"low":10.596,"close":10.606,"volume":0.04800000041723251},{"timestamp":1742398380000,"open":10.596,"high":10.606,"low":10.596,"close":10.606,"volume":0.024000000208616257},{"timestamp":1742398440000,"open":10.596,"high":10.606,"low":10.596,"close":10.596,"volume":0.05999999865889549},{"timestamp":1742398500000,"open":10.606,"high":10.606,"low":10.586,"close":10.596,"volume":0.05999999865889549},{"timestamp":1742398560000,"open":10.596,"high":10.606,"low":10.596,"close":10.606,"volume":0.024000000208616257},{"timestamp":1742398620000,"open":10.607,"high":10.616,"low":10.607,"close":10.616,"volume":0.14399999380111694},{"timestamp":1742398680000,"open":10.616,"high":10.626,"low":10.616,"close":10.626,"volume":0.024000000208616257},{"timestamp":1742398740000,"open":10.616,"high":10.626,"low":10.606,"close":10.616,"volume":0.11999999731779099},{"timestamp":1742398860000,"open":10.617,"high":10.626,"low":10.616,"close":10.626,"volume":0.07199999690055847},{"timestamp":1742398920000,"open":10.616,"high":10.646,"low":10.616,"close":10.646,"volume":0.11999999731779099},{"timestamp":1742398980000,"open":10.646,"high":10.646,"low":10.646,"close":10.646,"volume":0.04800000041723251},{"timestamp":1742399040000,"open":10.646,"high":10.646,"low":10.646,"close":10.646,"volume":0.05999999865889549},{"timestamp":1742399100000,"open":10.646,"high":10.656,"low":10.646,"close":10.646,"volume":0.08399999886751175},{"timestamp":1742399160000,"open":10.636,"high":10.636,"low":10.636,"close":10.636,"volume":0.024000000208616257},{"timestamp":1742399220000,"open":10.636,"high":10.636,"low":10.636,"close":10.636,"volume":0.05999999865889549},{"timestamp":1742399280000,"open":10.636,"high":10.646,"low":10.636,"close":10.636,"volume":0.07199999690055847},{"timestamp":1742399340000,"open":10.646,"high":10.657,"low":10.646,"close":10.657,"volume":0.11999999731779099},{"timestamp":1742399400000,"open":10.656,"high":10.667,"low":10.656,"close":10.667,"volume":0.11999999731779099},{"timestamp":1742399460000,"open":10.666,"high":10.666,"low":10.666,"close":10.666,"volume":0.09600000083446503},{"timestamp":1742399520000,"open":10.656,"high":10.666,"low":10.656,"close":10.666,"volume":0.024000000208616257},{"timestamp":1742399580000,"open":10.666,"high":10.676,"low":10.666,"close":10.676,"volume":0.04800000041723251},{"timestamp":1742399640000,"open":10.676,"high":10.676,"low":10.676,"close":10.676,"volume":0.024000000208616257},{"timestamp":1742399700000,"open":10.667,"high":10.676,"low":10.666,"close":10.676,"volume":0.08399999886751175},{"timestamp":1742399760000,"open":10.676,"high":10.676,"low":10.676,"close":10.676,"volume":0.04800000041723251},{"timestamp":1742399820000,"open":10.667,"high":10.667,"low":10.656,"close":10.666,"volume":0.04800000041723251},{"timestamp":1742399880000,"open":10.656,"high":10.666,"low":10.646,"close":10.646,"volume":0.1080000028014183},{"timestamp":1742399940000,"open":10.666,"high":10.666,"low":10.646,"close":10.646,"volume":0.05999999865889549},{"timestamp":1742400000000,"open":10.666,"high":10.666,"low":10.646,"close":10.646,"volume":0.11999999731779099},{"timestamp":1742400060000,"open":10.636,"high":10.656,"low":10.636,"close":10.646,"volume":0.1080000028014183},{"timestamp":1742400240000,"open":10.636,"high":10.646,"low":10.636,"close":10.636,"volume":0.11999999731779099},{"timestamp":1742400300000,"open":10.636,"high":10.636,"low":10.636,"close":10.636,"volume":0.024000000208616257},{"timestamp":1742400480000,"open":10.646,"high":10.656,"low":10.646,"close":10.656,"volume":0.11999999731779099},{"timestamp":1742400600000,"open":10.656,"high":10.656,"low":10.646,"close":10.646,"volume":0.024000000208616257},{"timestamp":1742400720000,"open":10.636,"high":10.636,"low":10.626,"close":10.626,"volume":0.04800000041723251},{"timestamp":1742400780000,"open":10.617,"high":10.626,"low":10.616,"close":10.626,"volume":0.04800000041723251},{"timestamp":1742400840000,"open":10.626,"high":10.626,"low":10.626,"close":10.626,"volume":0.04800000041723251},{"timestamp":1742400900000,"open":10.616,"high":10.626,"low":10.606,"close":10.626,"volume":0.07199999690055847},{"timestamp":1742400960000,"open":10.616,"high":10.626,"low":10.606,"close":10.616,"volume":0.09600000083446503},{"timestamp":1742401080000,"open":10.606,"high":10.616,"low":10.606,"close":10.616,"volume":0.024000000208616257},{"timestamp":1742401140000,"open":10.616,"high":10.626,"low":10.616,"close":10.626,"volume":0.024000000208616257},{"timestamp":1742401200000,"open":10.616,"high":10.626,"low":10.606,"close":10.616,"volume":0.07199999690055847},{"timestamp":1742401260000,"open":10.626,"high":10.626,"low":10.626,"close":10.626,"volume":0.05999999865889549},{"timestamp":1742401320000,"open":10.626,"high":10.646,"low":10.626,"close":10.646,"volume":0.035999998450279236},{"timestamp":1742401440000,"open":10.636,"high":10.636,"low":10.636,"close":10.636,"volume":0.035999998450279236},{"timestamp":1742401500000,"open":10.636,"high":10.636,"low":10.636,"close":10.636,"volume":0.012000000104308128},{"timestamp":1742401680000,"open":10.626,"high":10.636,"low":10.626,"close":10.636,"volume":0.024000000208616257},{"timestamp":1742401740000,"open":10.626,"high":10.636,"low":10.626,"close":10.636,"volume":0.024000000208616257},{"timestamp":1742401800000,"open":10.626,"high":10.636,"low":10.616,"close":10.616,"volume":0.07199999690055847},{"timestamp":1742401860000,"open":10.617,"high":10.617,"low":10.617,"close":10.617,"volume":0.012000000104308128},{"timestamp":1742402040000,"open":10.606,"high":10.606,"low":10.606,"close":10.606,"volume":0.012000000104308128},{"timestamp":1742402100000,"open":10.616,"high":10.616,"low":10.606,"close":10.606,"volume":0.024000000208616257},{"timestamp":1742402160000,"open":10.616,"high":10.616,"low":10.616,"close":10.616,"volume":0.012000000104308128},{"timestamp":1742402220000,"open":10.616,"high":10.616,"low":10.606,"close":10.606,"volume":0.1080000028014183},{"timestamp":1742402280000,"open":10.616,"high":10.616,"low":10.606,"close":10.616,"volume":0.14399999380111694},{"timestamp":1742402400000,"open":10.626,"high":10.627,"low":10.606,"close":10.626,"volume":0.08399999886751175},{"timestamp":1742402460000,"open":10.626,"high":10.626,"low":10.616,"close":10.616,"volume":0.1080000028014183},{"timestamp":1742402520000,"open":10.616,"high":10.626,"low":10.616,"close":10.626,"volume":0.04800000041723251},{"timestamp":1742402580000,"open":10.616,"high":10.617,"low":10.606,"close":10.617,"volume":0.035999998450279236},{"timestamp":1742402640000,"open":10.606,"high":10.616,"low":10.606,"close":10.616,"volume":0.04800000041723251},{"timestamp":1742402700000,"open":10.616,"high":10.617,"low":10.616,"close":10.616,"volume":0.04800000041723251},{"timestamp":1742402760000,"open":10.616,"high":10.636,"low":10.616,"close":10.636,"volume":0.09600000083446503},{"timestamp":1742402820000,"open":10.636,"high":10.646,"low":10.636,"close":10.646,"volume":0.1080000028014183},{"timestamp":1742402880000,"open":10.636,"high":10.646,"low":10.626,"close":10.646,"volume":0.09600000083446503},{"timestamp":1742402940000,"open":10.636,"high":10.636,"low":10.626,"close":10.636,"volume":0.035999998450279236},{"timestamp":1742403060000,"open":10.626,"high":10.626,"low":10.626,"close":10.626,"volume":0.024000000208616257},{"timestamp":1742403120000,"open":10.626,"high":10.636,"low":10.626,"close":10.636,"volume":0.024000000208616257},{"timestamp":1742403180000,"open":10.636,"high":10.646,"low":10.636,"close":10.646,"volume":0.024000000208616257},{"timestamp":1742403240000,"open":10.647,"high":10.657,"low":10.646,"close":10.646,"volume":0.18000000715255737},{"timestamp":1742403300000,"open":10.656,"high":10.656,"low":10.646,"close":10.646,"volume":0.08399999886751175},{"timestamp":1742403420000,"open":10.636,"high":10.646,"low":10.636,"close":10.646,"volume":0.024000000208616257},{"timestamp":1742403660000,"open":10.636,"high":10.647,"low":10.636,"close":10.636,"volume":0.05999999865889549},{"timestamp":1742403720000,"open":10.646,"high":10.646,"low":10.627,"close":10.636,"volume":0.05999999865889549},{"timestamp":1742403780000,"open":10.636,"high":10.636,"low":10.636,"close":10.636,"volume":0.012000000104308128},{"timestamp":1742403840000,"open":10.647,"high":10.647,"low":10.647,"close":10.647,"volume":0.012000000104308128},{"timestamp":1742403900000,"open":10.646,"high":10.646,"low":10.646,"close":10.646,"volume":0.09600000083446503},{"timestamp":1742403960000,"open":10.646,"high":10.646,"low":10.646,"close":10.646,"volume":0.05999999865889549},{"timestamp":1742404020000,"open":10.646,"high":10.647,"low":10.646,"close":10.646,"volume":0.08399999886751175},{"timestamp":1742404260000,"open":10.646,"high":10.646,"low":10.646,"close":10.646,"volume":0.05999999865889549},{"timestamp":1742404320000,"open":10.636,"high":10.636,"low":10.636,"close":10.636,"volume":0.024000000208616257},{"timestamp":1742404440000,"open":10.626,"high":10.627,"low":10.626,"close":10.627,"volume":0.024000000208616257},{"timestamp":1742404500000,"open":10.636,"high":10.636,"low":10.626,"close":10.636,"volume":0.07199999690055847},{"timestamp":1742404560000,"open":10.626,"high":10.626,"low":10.626,"close":10.626,"volume":0.024000000208616257},{"timestamp":1742404620000,"open":10.636,"high":10.636,"low":10.636,"close":10.636,"volume":0.024000000208616257},{"timestamp":1742404740000,"open":10.637,"high":10.646,"low":10.637,"close":10.646,"volume":0.024000000208616257},{"timestamp":1742404800000,"open":10.636,"high":10.646,"low":10.636,"close":10.646,"volume":0.04800000041723251},{"timestamp":1742404920000,"open":10.636,"high":10.636,"low":10.636,"close":10.636,"volume":0.012000000104308128},{"timestamp":1742404980000,"open":10.647,"high":10.647,"low":10.636,"close":10.636,"volume":0.04800000041723251},{"timestamp":1742405040000,"open":10.646,"high":10.646,"low":10.636,"close":10.636,"volume":0.04800000041723251},{"timestamp":1742405100000,"open":10.636,"high":10.636,"low":10.636,"close":10.636,"volume":0.012000000104308128},{"timestamp":1742405160000,"open":10.616,"high":10.636,"low":10.616,"close":10.616,"volume":0.08399999886751175},{"timestamp":1742405220000,"open":10.636,"high":10.636,"low":10.616,"close":10.626,"volume":0.035999998450279236},{"timestamp":1742405280000,"open":10.627,"high":10.627,"low":10.627,"close":10.627,"volume":0.012000000104308128},{"timestamp":1742405340000,"open":10.616,"high":10.616,"low":10.606,"close":10.606,"volume":0.024000000208616257},{"timestamp":1742405400000,"open":10.596,"high":10.606,"low":10.596,"close":10.606,"volume":0.024000000208616257},{"timestamp":1742405460000,"open":10.596,"high":10.596,"low":10.586,"close":10.596,"volume":0.07199999690055847},{"timestamp":1742405520000,"open":10.586,"high":10.596,"low":10.576,"close":10.596,"volume":0.035999998450279236},{"timestamp":1742405580000,"open":10.576,"high":10.576,"low":10.566,"close":10.566,"volume":0.024000000208616257},{"timestamp":1742405640000,"open":10.566,"high":10.576,"low":10.566,"close":10.576,"volume":0.024000000208616257},{"timestamp":1742405700000,"open":10.586,"high":10.586,"low":10.586,"close":10.586,"volume":0.035999998450279236},{"timestamp":1742405760000,"open":10.576,"high":10.576,"low":10.566,"close":10.576,"volume":0.04800000041723251},{"timestamp":1742405820000,"open":10.566,"high":10.576,"low":10.566,"close":10.566,"volume":0.05999999865889549},{"timestamp":1742405880000,"open":10.566,"high":10.576,"low":10.556,"close":10.566,"volume":0.15600000321865082},{"timestamp":1742405940000,"open":10.556,"high":10.556,"low":10.556,"close":10.556,"volume":0.012000000104308128},{"timestamp":1742406000000,"open":10.546,"high":10.597,"low":10.536,"close":10.576,"volume":0.6600000262260437},{"timestamp":1742406060000,"open":10.566,"high":10.577,"low":10.556,"close":10.566,"volume":0.3240000009536743},{"timestamp":1742406120000,"open":10.556,"high":10.556,"low":10.556,"close":10.556,"volume":0.012000000104308128},{"timestamp":1742406180000,"open":10.546,"high":10.556,"low":10.546,"close":10.546,"volume":0.04800000041723251},{"timestamp":1742406240000,"open":10.526,"high":10.537,"low":10.517,"close":10.537,"volume":0.08399999886751175},{"timestamp":1742406300000,"open":10.526,"high":10.536,"low":10.506,"close":10.526,"volume":0.11999999731779099},{"timestamp":1742406360000,"open":10.516,"high":10.516,"low":10.506,"close":10.506,"volume":0.024000000208616257},{"timestamp":1742406420000,"open":10.506,"high":10.516,"low":10.496,"close":10.516,"volume":0.08399999886751175},{"timestamp":1742406480000,"open":10.516,"high":10.526,"low":10.516,"close":10.526,"volume":0.14399999380111694},{"timestamp":1742406600000,"open":10.526,"high":10.546,"low":10.526,"close":10.536,"volume":0.08399999886751175},{"timestamp":1742406660000,"open":10.536,"high":10.547,"low":10.536,"close":10.546,"volume":0.05999999865889549},{"timestamp":1742406720000,"open":10.536,"high":10.546,"low":10.536,"close":10.536,"volume":0.05999999865889549},{"timestamp":1742406780000,"open":10.536,"high":10.547,"low":10.536,"close":10.547,"volume":0.035999998450279236},{"timestamp":1742406840000,"open":10.546,"high":10.546,"low":10.546,"close":10.546,"volume":0.024000000208616257},{"timestamp":1742406900000,"open":10.547,"high":10.547,"low":10.546,"close":10.546,"volume":0.035999998450279236},{"timestamp":1742406960000,"open":10.556,"high":10.566,"low":10.556,"close":10.566,"volume":0.04800000041723251},{"timestamp":1742407020000,"open":10.556,"high":10.556,"low":10.546,"close":10.546,"volume":0.024000000208616257},{"timestamp":1742407080000,"open":10.556,"high":10.556,"low":10.526,"close":10.526,"volume":0.05999999865889549},{"timestamp":1742407140000,"open":10.526,"high":10.536,"low":10.516,"close":10.536,"volume":0.04800000041723251},{"timestamp":1742407200000,"open":10.136,"high":10.506,"low":10.136,"close":10.457,"volume":0.035999998450279236},{"timestamp":1742407320000,"open":10.416,"high":10.416,"low":10.416,"close":10.416,"volume":0.012000000104308128},{"timestamp":1742407380000,"open":10.566,"high":10.566,"low":10.566,"close":10.566,"volume":0.024000000208616257},{"timestamp":1742407500000,"open":10.556,"high":10.556,"low":10.516,"close":10.516,"volume":0.08399999886751175},{"timestamp":1742407560000,"open":10.506,"high":10.506,"low":10.457,"close":10.457,"volume":0.14399999380111694},{"timestamp":1742407620000,"open":10.467,"high":10.486,"low":10.456,"close":10.476,"volume":0.25200000405311584},{"timestamp":1742407680000,"open":10.486,"high":10.506,"low":10.486,"close":10.506,"volume":0.05999999865889549},{"timestamp":1742407740000,"open":10.516,"high":10.516,"low":10.516,"close":10.516,"volume":0.035999998450279236},{"timestamp":1742407800000,"open":10.517,"high":10.556,"low":10.517,"close":10.556,"volume":0.09600000083446503},{"timestamp":1742407860000,"open":10.566,"high":10.586,"low":10.566,"close":10.576,"volume":0.1080000028014183},{"timestamp":1742407920000,"open":10.586,"high":10.596,"low":10.586,"close":10.596,"volume":0.035999998450279236},{"timestamp":1742407980000,"open":10.596,"high":10.606,"low":10.586,"close":10.586,"volume":0.04800000041723251},{"timestamp":1742408040000,"open":10.597,"high":10.597,"low":10.586,"close":10.586,"volume":0.024000000208616257},{"timestamp":1742408100000,"open":10.596,"high":10.616,"low":10.596,"close":10.616,"volume":0.05999999865889549},{"timestamp":1742408160000,"open":10.597,"high":10.626,"low":10.596,"close":10.626,"volume":0.05999999865889549},{"timestamp":1742408220000,"open":10.616,"high":10.627,"low":10.616,"close":10.616,"volume":0.035999998450279236},{"timestamp":1742408280000,"open":10.616,"high":10.617,"low":10.606,"close":10.606,"volume":0.1679999977350235},{"timestamp":1742408340000,"open":10.596,"high":10.606,"low":10.576,"close":10.576,"volume":0.1080000028014183},{"timestamp":1742408400000,"open":10.566,"high":10.576,"low":10.556,"close":10.556,"volume":0.08399999886751175},{"timestamp":1742408460000,"open":10.556,"high":10.566,"low":10.546,"close":10.557,"volume":0.11999999731779099},{"timestamp":1742408520000,"open":10.556,"high":10.576,"low":10.556,"close":10.576,"volume":0.15600000321865082},{"timestamp":1742408580000,"open":10.576,"high":10.576,"low":10.566,"close":10.567,"volume":0.11999999731779099},{"timestamp":1742408640000,"open":10.566,"high":10.576,"low":10.566,"close":10.566,"volume":0.05999999865889549},{"timestamp":1742408700000,"open":10.566,"high":10.576,"low":10.566,"close":10.566,"volume":0.04800000041723251},{"timestamp":1742408760000,"open":10.556,"high":10.556,"low":10.546,"close":10.546,"volume":0.07199999690055847},{"timestamp":1742408820000,"open":10.546,"high":10.556,"low":10.546,"close":10.556,"volume":0.035999998450279236},{"timestamp":1742408880000,"open":10.546,"high":10.546,"low":10.526,"close":10.526,"volume":0.1080000028014183},{"timestamp":1742408940000,"open":10.536,"high":10.537,"low":10.526,"close":10.527,"volume":0.09600000083446503},{"timestamp":1742409000000,"open":10.546,"high":10.546,"low":10.546,"close":10.546,"volume":0.035999998450279236},{"timestamp":1742409060000,"open":10.566,"high":10.566,"low":10.566,"close":10.566,"volume":0.024000000208616257},{"timestamp":1742409120000,"open":10.566,"high":10.587,"low":10.566,"close":10.586,"volume":0.035999998450279236},{"timestamp":1742409180000,"open":10.586,"high":10.586,"low":10.586,"close":10.586,"volume":0.024000000208616257},{"timestamp":1742409240000,"open":10.576,"high":10.586,"low":10.566,"close":10.576,"volume":0.08399999886751175},{"timestamp":1742409300000,"open":10.586,"high":10.586,"low":10.576,"close":10.576,"volume":0.05999999865889549},{"timestamp":1742409360000,"open":10.566,"high":10.586,"low":10.566,"close":10.566,"volume":0.13199999928474426},{"timestamp":1742409420000,"open":10.576,"high":10.586,"low":10.576,"close":10.586,"volume":0.05999999865889549},{"timestamp":1742409480000,"open":10.576,"high":10.587,"low":10.556,"close":10.567,"volume":0.2160000056028366},{"timestamp":1742409540000,"open":10.556,"high":10.566,"low":10.546,"close":10.557,"volume":0.09600000083446503},{"timestamp":1742409600000,"open":10.556,"high":10.566,"low":10.546,"close":10.547,"volume":0.14399999380111694},{"timestamp":1742409660000,"open":10.546,"high":10.577,"low":10.546,"close":10.577,"volume":0.1080000028014183},{"timestamp":1742409720000,"open":10.576,"high":10.586,"low":10.566,"close":10.586,"volume":0.08399999886751175},{"timestamp":1742409780000,"open":10.576,"high":10.586,"low":10.576,"close":10.586,"volume":0.04800000041723251},{"timestamp":1742409840000,"open":10.586,"high":10.597,"low":10.586,"close":10.586,"volume":0.04800000041723251},{"timestamp":1742409900000,"open":10.587,"high":10.607,"low":10.587,"close":10.596,"volume":0.09600000083446503},{"timestamp":1742409960000,"open":10.587,"high":10.596,"low":10.566,"close":10.576,"volume":0.11999999731779099},{"timestamp":1742410020000,"open":10.566,"high":10.577,"low":10.566,"close":10.577,"volume":0.04800000041723251},{"timestamp":1742410080000,"open":10.576,"high":10.596,"low":10.576,"close":10.586,"volume":0.1080000028014183},{"timestamp":1742410140000,"open":10.596,"high":10.596,"low":10.586,"close":10.596,"volume":0.05999999865889549},{"timestamp":1742410200000,"open":10.596,"high":10.606,"low":10.596,"close":10.606,"volume":0.07199999690055847},{"timestamp":1742410260000,"open":10.596,"high":10.606,"low":10.596,"close":10.606,"volume":0.09600000083446503},{"timestamp":1742410320000,"open":10.616,"high":10.637,"low":10.616,"close":10.636,"volume":0.09600000083446503},{"timestamp":1742410380000,"open":10.637,"high":10.696,"low":10.636,"close":10.696,"volume":0.18000000715255737},{"timestamp":1742410440000,"open":10.686,"high":10.696,"low":10.656,"close":10.666,"volume":0.5640000104904175},{"timestamp":1742410500000,"open":10.656,"high":10.686,"low":10.656,"close":10.686,"volume":0.09600000083446503},{"timestamp":1742410560000,"open":10.686,"high":10.707,"low":10.686,"close":10.696,"volume":0.1080000028014183},{"timestamp":1742410620000,"open":10.706,"high":10.726,"low":10.706,"close":10.716,"volume":0.07199999690055847},{"timestamp":1742410680000,"open":10.726,"high":10.727,"low":10.706,"close":10.716,"volume":0.08399999886751175},{"timestamp":1742410740000,"open":10.716,"high":10.727,"low":10.706,"close":10.706,"volume":0.20399999618530273},{"timestamp":1742410800000,"open":10.706,"high":10.736,"low":10.706,"close":10.706,"volume":0.2280000001192093},{"timestamp":1742410860000,"open":10.696,"high":10.696,"low":10.676,"close":10.686,"volume":0.14399999380111694},{"timestamp":1742410920000,"open":10.676,"high":10.686,"low":10.666,"close":10.676,"volume":0.20399999618530273},{"timestamp":1742410980000,"open":10.686,"high":10.696,"low":10.657,"close":10.686,"volume":0.19200000166893005},{"timestamp":1742411040000,"open":10.687,"high":10.696,"low":10.676,"close":10.676,"volume":0.14399999380111694},{"timestamp":1742411100000,"open":10.676,"high":10.697,"low":10.656,"close":10.686,"volume":0.2160000056028366},{"timestamp":1742411160000,"open":10.686,"high":10.707,"low":10.676,"close":10.706,"volume":0.13199999928474426},{"timestamp":1742411220000,"open":10.706,"high":10.716,"low":10.697,"close":10.716,"volume":0.1679999977350235},{"timestamp":1742411280000,"open":10.706,"high":10.726,"low":10.706,"close":10.726,"volume":0.04800000041723251},{"timestamp":1742411340000,"open":10.736,"high":10.736,"low":10.726,"close":10.726,"volume":0.15600000321865082},{"timestamp":1742411400000,"open":10.726,"high":10.736,"low":10.696,"close":10.706,"volume":0.14399999380111694},{"timestamp":1742411460000,"open":10.696,"high":10.706,"low":10.686,"close":10.696,"volume":0.08399999886751175},{"timestamp":1742411520000,"open":10.686,"high":10.696,"low":10.676,"close":10.686,"volume":0.19200000166893005},{"timestamp":1742411580000,"open":10.676,"high":10.686,"low":10.676,"close":10.676,"volume":0.1080000028014183},{"timestamp":1742411640000,"open":10.686,"high":10.706,"low":10.686,"close":10.706,"volume":0.13199999928474426},{"timestamp":1742411700000,"open":10.706,"high":10.707,"low":10.696,"close":10.696,"volume":0.14399999380111694},{"timestamp":1742411760000,"open":10.696,"high":10.706,"low":10.676,"close":10.687,"volume":0.18000000715255737},{"timestamp":1742411820000,"open":10.686,"high":10.696,"low":10.686,"close":10.686,"volume":0.13199999928474426},{"timestamp":1742411880000,"open":10.686,"high":10.706,"low":10.686,"close":10.686,"volume":0.1679999977350235},{"timestamp":1742411940000,"open":10.686,"high":10.696,"low":10.686,"close":10.696,"volume":0.07199999690055847},{"timestamp":1742412000000,"open":10.687,"high":10.696,"low":10.656,"close":10.666,"volume":0.14399999380111694},{"timestamp":1742412060000,"open":10.656,"high":10.657,"low":10.626,"close":10.646,"volume":0.3479999899864197},{"timestamp":1742412120000,"open":10.656,"high":10.656,"low":10.636,"close":10.636,"volume":0.23999999463558197},{"timestamp":1742412180000,"open":10.636,"high":10.646,"low":10.616,"close":10.636,"volume":0.1679999977350235},{"timestamp":1742412240000,"open":10.626,"high":10.636,"low":10.626,"close":10.636,"volume":0.07199999690055847},{"timestamp":1742412300000,"open":10.636,"high":10.637,"low":10.626,"close":10.636,"volume":0.09600000083446503},{"timestamp":1742412360000,"open":10.626,"high":10.636,"low":10.616,"close":10.616,"volume":0.2280000001192093},{"timestamp":1742412420000,"open":10.617,"high":10.617,"low":10.596,"close":10.606,"volume":0.18000000715255737},{"timestamp":1742412480000,"open":10.606,"high":10.626,"low":10.596,"close":10.596,"volume":0.20399999618530273},{"timestamp":1742412540000,"open":10.606,"high":10.606,"low":10.586,"close":10.606,"volume":0.18000000715255737},{"timestamp":1742412600000,"open":10.596,"high":10.617,"low":10.596,"close":10.616,"volume":0.13199999928474426},{"timestamp":1742412660000,"open":10.616,"high":10.626,"low":10.616,"close":10.616,"volume":0.15600000321865082},{"timestamp":1742412720000,"open":10.616,"high":10.636,"low":10.616,"close":10.626,"volume":0.07199999690055847},{"timestamp":1742412780000,"open":10.626,"high":10.646,"low":10.626,"close":10.636,"volume":0.11999999731779099},{"timestamp":1742412840000,"open":10.636,"high":10.636,"low":10.616,"close":10.627,"volume":0.1679999977350235},{"timestamp":1742412900000,"open":10.627,"high":10.637,"low":10.607,"close":10.616,"volume":0.20399999618530273},{"timestamp":1742412960000,"open":10.617,"high":10.636,"low":10.617,"close":10.626,"volume":0.13199999928474426},{"timestamp":1742413020000,"open":10.626,"high":10.636,"low":10.626,"close":10.626,"volume":0.08399999886751175},{"timestamp":1742413080000,"open":10.626,"high":10.656,"low":10.626,"close":10.646,"volume":0.15600000321865082},{"timestamp":1742413140000,"open":10.646,"high":10.646,"low":10.636,"close":10.636,"volume":0.09600000083446503},{"timestamp":1742413200000,"open":10.636,"high":10.657,"low":10.636,"close":10.657,"volume":0.1080000028014183},{"timestamp":1742413260000,"open":10.656,"high":10.666,"low":10.656,"close":10.666,"volume":0.07199999690055847},{"timestamp":1742413320000,"open":10.656,"high":10.666,"low":10.656,"close":10.666,"volume":0.07199999690055847},{"timestamp":1742413380000,"open":10.656,"high":10.656,"low":10.636,"close":10.646,"volume":0.1080000028014183},{"timestamp":1742413440000,"open":10.656,"high":10.667,"low":10.646,"close":10.666,"volume":0.1080000028014183},{"timestamp":1742413500000,"open":10.656,"high":10.666,"low":10.656,"close":10.656,"volume":0.09600000083446503},{"timestamp":1742413560000,"open":10.657,"high":10.657,"low":10.636,"close":10.646,"volume":0.09600000083446503},{"timestamp":1742413620000,"open":10.646,"high":10.656,"low":10.636,"close":10.656,"volume":0.1080000028014183},{"timestamp":1742413680000,"open":10.646,"high":10.666,"low":10.636,"close":10.656,"volume":0.335999995470047},{"timestamp":1742413740000,"open":10.646,"high":10.646,"low":10.636,"close":10.636,"volume":0.024000000208616257},{"timestamp":1742413800000,"open":10.626,"high":10.647,"low":10.596,"close":10.616,"volume":0.09600000083446503},{"timestamp":1742413860000,"open":10.627,"high":10.627,"low":10.606,"close":10.626,"volume":0.15600000321865082},{"timestamp":1742413920000,"open":10.636,"high":10.636,"low":10.636,"close":10.636,"volume":0.012000000104308128},{"timestamp":1742413980000,"open":10.636,"high":10.646,"low":10.636,"close":10.646,"volume":0.035999998450279236},{"timestamp":1742414040000,"open":10.646,"high":10.657,"low":10.636,"close":10.636,"volume":0.13199999928474426},{"timestamp":1742414100000,"open":10.626,"high":10.637,"low":10.586,"close":10.636,"volume":0.15600000321865082},{"timestamp":1742414160000,"open":10.636,"high":10.636,"low":10.636,"close":10.636,"volume":0.012000000104308128},{"timestamp":1742414220000,"open":10.646,"high":10.646,"low":10.626,"close":10.626,"volume":0.04800000041723251},{"timestamp":1742414280000,"open":10.636,"high":10.646,"low":10.626,"close":10.626,"volume":0.05999999865889549},{"timestamp":1742414340000,"open":10.646,"high":10.657,"low":10.626,"close":10.636,"volume":0.25200000405311584}]