[{"timestamp":1742371260000,"open":10.724,"high":10.804,"low":10.722,"close":10.783,"volume":0.24310000240802765},{"timestamp":1742371320000,"open":10.796,"high":10.797,"low":10.794,"close":10.794,"volume":0.05609999969601631},{"timestamp":1742371440000,"open":10.772,"high":10.772,"low":10.762,"close":10.762,"volume":0.03739999979734421},{"timestamp":1742371560000,"open":10.779,"high":10.779,"low":10.779,"close":10.779,"volume":0.018699999898672104},{"timestamp":1742371620000,"open":10.794,"high":10.816,"low":10.793,"close":10.816,"volume":0.09350000321865082},{"timestamp":1742371680000,"open":10.817,"high":10.817,"low":10.804,"close":10.804,"volume":0.03739999979734421},{"timestamp":1742371800000,"open":10.804,"high":10.804,"low":10.792,"close":10.792,"volume":0.03739999979734421},{"timestamp":1742371980000,"open":10.805,"high":10.805,"low":10.776,"close":10.776,"volume":0.07479999959468842},{"timestamp":1742372040000,"open":10.796,"high":10.797,"low":10.772,"close":10.786,"volume":0.13089999556541443},{"timestamp":1742372100000,"open":10.789,"high":10.789,"low":10.765,"close":10.766,"volume":0.13089999556541443},{"timestamp":1742372160000,"open":10.759,"high":10.779,"low":10.752,"close":10.767,"volume":0.37400001287460327},{"timestamp":1742372220000,"open":10.767,"high":10.777,"low":10.767,"close":10.776,"volume":0.05609999969601631},{"timestamp":1742372280000,"open":10.799,"high":10.799,"low":10.786,"close":10.786,"volume":0.03739999979734421},{"timestamp":1742372400000,"open":10.786,"high":10.816,"low":10.786,"close":10.807,"volume":0.09350000321865082},{"timestamp":1742372460000,"open":10.795,"high":10.819,"low":10.795,"close":10.806,"volume":0.24310000240802765},{"timestamp":1742372520000,"open":10.816,"high":10.819,"low":10.792,"close":10.813,"volume":0.5048999786376953},{"timestamp":1742372580000,"open":10.797,"high":10.812,"low":10.793,"close":10.796,"volume":0.13089999556541443},{"timestamp":1742372640000,"open":10.816,"high":10.816,"low":10.792,"close":10.805,"volume":0.13089999556541443},{"timestamp":1742373000000,"open":10.819,"high":10.824,"low":10.812,"close":10.812,"volume":0.05609999969601631},{"timestamp":1742373180000,"open":10.837,"high":10.837,"low":10.833,"close":10.833,"volume":0.05609999969601631},{"timestamp":1742373240000,"open":10.834,"high":10.837,"low":10.826,"close":10.837,"volume":0.09350000321865082},{"timestamp":1742373300000,"open":10.837,"high":10.844,"low":10.826,"close":10.842,"volume":0.13089999556541443},{"timestamp":1742373540000,"open":10.853,"high":10.859,"low":10.832,"close":10.843,"volume":0.11219999939203262},{"timestamp":1742373600000,"open":10.836,"high":10.842,"low":10.836,"close":10.842,"volume":0.03739999979734421},{"timestamp":1742373660000,"open":10.837,"high":10.837,"low":10.835,"close":10.835,"volume":0.03739999979734421},{"timestamp":1742373720000,"open":10.829,"high":10.829,"low":10.816,"close":10.816,"volume":0.07479999959468842},{"timestamp":1742373780000,"open":10.835,"high":10.835,"low":10.835,"close":10.835,"volume":0.018699999898672104},{"timestamp":1742373900000,"open":10.825,"high":10.837,"low":10.825,"close":10.837,"volume":0.03739999979734421},{"timestamp":1742373960000,"open":10.829,"high":10.849,"low":10.829,"close":10.837,"volume":0.05609999969601631},{"timestamp":1742374020000,"open":10.836,"high":10.844,"low":10.836,"close":10.844,"volume":0.03739999979734421},{"timestamp":1742374380000,"open":10.834,"high":10.834,"low":10.834,"close":10.834,"volume":0.018699999898672104},{"timestamp":1742374500000,"open":10.839,"high":10.845,"low":10.839,"close":10.845,"volume":0.05609999969601631},{"timestamp":1742374680000,"open":10.845,"high":10.845,"low":10.826,"close":10.845,"volume":0.07479999959468842},{"timestamp":1742374800000,"open":10.823,"high":10.823,"low":10.823,"close":10.823,"volume":0.03739999979734421},{"timestamp":1742374920000,"open":10.822,"high":10.822,"low":10.822,"close":10.822,"volume":0.018699999898672104},{"timestamp":1742375280000,"open":10.832,"high":10.832,"low":10.832,"close":10.832,"volume":0.018699999898672104},{"timestamp":1742375340000,"open":10.847,"high":10.847,"low":10.847,"close":10.847,"volume":0.018699999898672104},{"timestamp":1742375460000,"open":10.825,"high":10.825,"low":10.825,"close":10.825,"volume":0.018699999898672104},{"timestamp":1742375520000,"open":10.812,"high":10.825,"low":10.792,"close":10.803,"volume":0.34595999121665955},{"timestamp":1742375580000,"open":10.793,"high":10.815,"low":10.793,"close":10.795,"volume":0.24310000240802765},{"timestamp":1742375640000,"open":10.806,"high":10.806,"low":10.792,"close":10.792,"volume":0.03739999979734421},{"timestamp":1742375700000,"open":10.802,"high":10.802,"low":10.802,"close":10.802,"volume":0.018699999898672104},{"timestamp":1742375760000,"open":10.809,"high":10.809,"low":10.809,"close":10.809,"volume":0.018699999898672104},{"timestamp":1742375820000,"open":10.804,"high":10.804,"low":10.804,"close":10.804,"volume":0.018699999898672104},{"timestamp":1742375880000,"open":10.795,"high":10.816,"low":10.794,"close":10.804,"volume":0.14959999918937683},{"timestamp":1742375940000,"open":10.803,"high":10.803,"low":10.803,"close":10.803,"volume":0.018699999898672104},{"timestamp":1742376000000,"open":10.804,"high":10.809,"low":10.793,"close":10.809,"volume":0.09350000321865082},{"timestamp":1742376240000,"open":10.809,"high":10.809,"low":10.807,"close":10.807,"volume":0.03739999979734421},{"timestamp":1742376300000,"open":10.814,"high":10.814,"low":10.814,"close":10.814,"volume":0.018699999898672104},{"timestamp":1742376360000,"open":10.819,"high":10.819,"low":10.819,"close":10.819,"volume":0.018699999898672104},{"timestamp":1742376600000,"open":10.804,"high":10.804,"low":10.804,"close":10.804,"volume":0.018699999898672104},{"timestamp":1742376660000,"open":10.824,"high":10.824,"low":10.805,"close":10.805,"volume":0.03739999979734421},{"timestamp":1742376900000,"open":10.807,"high":10.807,"low":10.807,"close":10.807,"volume":0.018699999898672104},{"timestamp":1742377020000,"open":10.804,"high":10.804,"low":10.804,"close":10.804,"volume":0.03739999979734421},{"timestamp":1742377140000,"open":10.817,"high":10.817,"low":10.812,"close":10.812,"volume":0.03739999979734421},{"timestamp":1742377200000,"open":10.805,"high":10.825,"low":10.805,"close":10.812,"volume":0.05609999969601631},{"timestamp":1742377260000,"open":10.817,"high":10.817,"low":10.813,"close":10.813,"volume":0.03739999979734421},{"timestamp":1742377440000,"open":10.809,"high":10.809,"low":10.809,"close":10.809,"volume":0.018699999898672104},{"timestamp":1742377560000,"open":10.792,"high":10.792,"low":10.792,"close":10.792,"volume":0.018699999898672104},{"timestamp":1742377620000,"open":10.805,"high":10.805,"low":10.805,"close":10.805,"volume":0.018699999898672104},{"timestamp":1742377740000,"open":10.802,"high":10.816,"low":10.802,"close":10.816,"volume":0.03739999979734421},{"timestamp":1742377800000,"open":10.806,"high":10.806,"low":10.806,"close":10.806,"volume":0.018699999898672104},{"timestamp":1742377920000,"open":10.819,"high":10.826,"low":10.819,"close":10.826,"volume":0.03739999979734421},{"timestamp":1742378640000,"open":10.829,"high":10.829,"low":10.829,"close":10.829,"volume":0.03739999979734421},{"timestamp":1742378700000,"open":10.834,"high":10.849,"low":10.824,"close":10.846,"volume":0.14959999918937683},{"timestamp":1742378760000,"open":10.833,"high":10.846,"low":10.832,"close":10.833,"volume":0.14959999918937683},{"timestamp":1742378820000,"open":10.842,"high":10.842,"low":10.842,"close":10.842,"volume":0.018699999898672104},{"timestamp":1742379060000,"open":10.859,"high":10.859,"low":10.842,"close":10.845,"volume":0.05609999969601631},{"timestamp":1742379120000,"open":10.837,"high":10.845,"low":10.826,"close":10.836,"volume":0.06545999646186829},{"timestamp":1742379360000,"open":10.829,"high":10.836,"low":10.823,"close":10.833,"volume":0.13089999556541443},{"timestamp":1742379420000,"open":10.829,"high":10.846,"low":10.823,"close":10.839,"volume":0.14959999918937683},{"timestamp":1742379480000,"open":10.822,"high":10.843,"low":10.822,"close":10.843,"volume":0.07479999959468842},{"timestamp":1742379600000,"open":10.842,"high":10.842,"low":10.842,"close":10.842,"volume":0.018699999898672104},{"timestamp":1742379720000,"open":10.856,"high":10.856,"low":10.833,"close":10.845,"volume":0.09350000321865082},{"timestamp":1742379780000,"open":10.846,"high":10.846,"low":10.834,"close":10.834,"volume":0.03739999979734421},{"timestamp":1742380020000,"open":10.836,"high":10.836,"low":10.836,"close":10.836,"volume":0.018699999898672104},{"timestamp":1742380140000,"open":10.843,"high":10.847,"low":10.843,"close":10.847,"volume":0.03739999979734421},{"timestamp":1742380200000,"open":10.832,"high":10.849,"low":10.826,"close":10.827,"volume":0.14959999918937683},{"timestamp":1742380260000,"open":10.843,"high":10.843,"low":10.832,"close":10.832,"volume":0.03739999979734421},{"timestamp":1742380320000,"open":10.836,"high":10.847,"low":10.822,"close":10.822,"volume":0.13089999556541443},{"timestamp":1742380380000,"open":10.842,"high":10.847,"low":10.817,"close":10.822,"volume":0.16830000281333923},{"timestamp":1742380440000,"open":10.816,"high":10.837,"low":10.814,"close":10.817,"volume":0.09350000321865082},{"timestamp":1742380560000,"open":10.837,"high":10.837,"low":10.837,"close":10.837,"volume":0.018699999898672104},{"timestamp":1742380620000,"open":10.829,"high":10.829,"low":10.829,"close":10.829,"volume":0.018699999898672104},{"timestamp":1742380680000,"open":10.815,"high":10.815,"low":10.793,"close":10.796,"volume":0.07479999959468842},{"timestamp":1742380740000,"open":10.805,"high":10.805,"low":10.805,"close":10.805,"volume":0.018699999898672104},{"timestamp":1742381040000,"open":10.804,"high":10.804,"low":10.794,"close":10.794,"volume":0.03739999979734421},{"timestamp":1742381400000,"open":10.807,"high":10.807,"low":10.807,"close":10.807,"volume":0.018699999898672104},{"timestamp":1742381520000,"open":10.797,"high":10.797,"low":10.797,"close":10.797,"volume":0.018699999898672104},{"timestamp":1742381700000,"open":10.786,"high":10.786,"low":10.767,"close":10.769,"volume":0.14959999918937683},{"timestamp":1742381760000,"open":10.774,"high":10.774,"low":10.774,"close":10.774,"volume":0.018699999898672104},{"timestamp":1742381880000,"open":10.784,"high":10.784,"low":10.779,"close":10.779,"volume":0.03739999979734421},{"timestamp":1742381940000,"open":10.763,"high":10.773,"low":10.763,"close":10.773,"volume":0.03739999979734421},{"timestamp":1742382000000,"open":10.774,"high":10.774,"low":10.753,"close":10.755,"volume":0.09350000321865082},{"timestamp":1742382120000,"open":10.753,"high":10.753,"low":10.753,"close":10.753,"volume":0.018699999898672104},{"timestamp":1742382720000,"open":10.743,"high":10.752,"low":10.743,"close":10.752,"volume":0.03739999979734421},{"timestamp":1742382900000,"open":10.756,"high":10.756,"low":10.749,"close":10.749,"volume":0.03739999979734421},{"timestamp":1742383140000,"open":10.743,"high":10.759,"low":10.743,"close":10.759,"volume":0.03739999979734421},{"timestamp":1742383260000,"open":10.742,"high":10.742,"low":10.723,"close":10.723,"volume":0.03739999979734421},{"timestamp":1742383440000,"open":10.727,"high":10.739,"low":10.722,"close":10.722,"volume":0.09350000321865082},{"timestamp":1742383500000,"open":10.712,"high":10.727,"low":10.712,"close":10.727,"volume":0.03739999979734421},{"timestamp":1742383740000,"open":10.719,"high":10.719,"low":10.719,"close":10.719,"volume":0.018699999898672104},{"timestamp":1742384040000,"open":10.724,"high":10.724,"low":10.716,"close":10.716,"volume":0.03739999979734421},{"timestamp":1742384100000,"open":10.715,"high":10.724,"low":10.715,"close":10.724,"volume":0.03739999979734421},{"timestamp":1742384220000,"open":10.716,"high":10.716,"low":10.716,"close":10.716,"volume":0.018699999898672104},{"timestamp":1742384340000,"open":10.737,"high":10.737,"low":10.723,"close":10.736,"volume":0.09350000321865082},{"timestamp":1742384400000,"open":10.734,"high":10.734,"low":10.716,"close":10.727,"volume":0.07479999959468842},{"timestamp":1742384460000,"open":10.706,"high":10.706,"low":10.706,"close":10.706,"volume":0.018699999898672104},{"timestamp":1742384520000,"open":10.719,"high":10.719,"low":10.705,"close":10.719,"volume":0.07479999959468842},{"timestamp":1742384580000,"open":10.715,"high":10.715,"low":10.715,"close":10.715,"volume":0.018699999898672104},{"timestamp":1742384700000,"open":10.702,"high":10.717,"low":10.702,"close":10.717,"volume":0.05609999969601631},{"timestamp":1742384760000,"open":10.725,"high":10.725,"low":10.725,"close":10.725,"volume":0.018699999898672104},{"timestamp":1742384820000,"open":10.715,"high":10.715,"low":10.715,"close":10.715,"volume":0.018699999898672104},{"timestamp":1742384880000,"open":10.732,"high":10.732,"low":10.712,"close":10.712,"volume":0.03739999979734421},{"timestamp":1742385000000,"open":10.729,"high":10.729,"low":10.703,"close":10.703,"volume":0.05609999969601631},{"timestamp":1742385120000,"open":10.725,"high":10.725,"low":10.705,"close":10.705,"volume":0.03739999979734421},{"timestamp":1742385300000,"open":10.706,"high":10.706,"low":10.706,"close":10.706,"volume":0.018699999898672104},{"timestamp":1742385360000,"open":10.693,"high":10.697,"low":10.679,"close":10.697,"volume":0.13089999556541443},{"timestamp":1742385420000,"open":10.687,"high":10.713,"low":10.687,"close":10.696,"volume":0.09350000321865082},{"timestamp":1742385480000,"open":10.705,"high":10.705,"low":10.694,"close":10.697,"volume":0.09350000321865082},{"timestamp":1742385720000,"open":10.686,"high":10.686,"low":10.686,"close":10.686,"volume":0.018699999898672104},{"timestamp":1742386020000,"open":10.686,"high":10.686,"low":10.667,"close":10.686,"volume":0.09350000321865082},{"timestamp":1742386080000,"open":10.674,"high":10.674,"low":10.674,"close":10.674,"volume":0.018699999898672104},{"timestamp":1742386200000,"open":10.677,"high":10.677,"low":10.677,"close":10.677,"volume":0.018699999898672104},{"timestamp":1742386320000,"open":10.683,"high":10.684,"low":10.674,"close":10.674,"volume":0.04442000016570091},{"timestamp":1742386620000,"open":10.679,"high":10.682,"low":10.677,"close":10.677,"volume":0.07479999959468842},{"timestamp":1742386740000,"open":10.667,"high":10.677,"low":10.667,"close":10.675,"volume":0.05609999969601631},{"timestamp":1742386800000,"open":10.673,"high":10.677,"low":10.662,"close":10.665,"volume":0.26179999113082886},{"timestamp":1742386860000,"open":10.662,"high":10.679,"low":10.662,"close":10.679,"volume":0.13089999556541443},{"timestamp":1742386980000,"open":10.653,"high":10.665,"low":10.653,"close":10.665,"volume":0.03739999979734421},{"timestamp":1742387160000,"open":10.673,"high":10.673,"low":10.673,"close":10.673,"volume":0.018699999898672104},{"timestamp":1742387220000,"open":10.664,"high":10.669,"low":10.664,"close":10.669,"volume":0.03739999979734421},{"timestamp":1742387280000,"open":10.675,"high":10.675,"low":10.666,"close":10.666,"volume":0.03739999979734421},{"timestamp":1742387340000,"open":10.672,"high":10.672,"low":10.662,"close":10.664,"volume":0.07479999959468842},{"timestamp":1742387400000,"open":10.667,"high":10.667,"low":10.667,"close":10.667,"volume":0.018699999898672104},{"timestamp":1742387940000,"open":10.669,"high":10.669,"low":10.644,"close":10.644,"volume":0.11219999939203262},{"timestamp":1742388000000,"open":10.665,"high":10.679,"low":10.653,"close":10.679,"volume":0.37400001287460327},{"timestamp":1742388060000,"open":10.674,"high":10.675,"low":10.663,"close":10.663,"volume":0.07479999959468842},{"timestamp":1742388120000,"open":10.673,"high":10.673,"low":10.662,"close":10.662,"volume":0.03739999979734421},{"timestamp":1742388180000,"open":10.673,"high":10.673,"low":10.673,"close":10.673,"volume":0.018699999898672104},{"timestamp":1742388240000,"open":10.672,"high":10.672,"low":10.672,"close":10.672,"volume":0.018699999898672104},{"timestamp":1742388300000,"open":10.675,"high":10.697,"low":10.675,"close":10.697,"volume":0.07479999959468842},{"timestamp":1742388360000,"open":10.694,"high":10.697,"low":10.682,"close":10.697,"volume":0.17531999945640564},{"timestamp":1742388420000,"open":10.685,"high":10.685,"low":10.685,"close":10.685,"volume":0.018699999898672104},{"timestamp":1742388540000,"open":10.696,"high":10.696,"low":10.692,"close":10.694,"volume":0.07479999959468842},{"timestamp":1742388840000,"open":10.682,"high":10.683,"low":10.682,"close":10.683,"volume":0.03739999979734421},{"timestamp":1742388900000,"open":10.695,"high":10.706,"low":10.676,"close":10.694,"volume":0.13089999556541443},{"timestamp":1742388960000,"open":10.696,"high":10.705,"low":10.696,"close":10.705,"volume":0.03739999979734421},{"timestamp":1742389020000,"open":10.706,"high":10.706,"low":10.706,"close":10.706,"volume":0.018699999898672104},{"timestamp":1742389200000,"open":10.697,"high":10.706,"low":10.693,"close":10.706,"volume":0.07479999959468842},{"timestamp":1742389560000,"open":10.702,"high":10.707,"low":10.702,"close":10.707,"volume":0.03739999979734421},{"timestamp":1742389680000,"open":10.712,"high":10.712,"low":10.712,"close":10.712,"volume":0.018699999898672104},{"timestamp":1742389740000,"open":10.695,"high":10.695,"low":10.695,"close":10.695,"volume":0.018699999898672104},{"timestamp":1742389980000,"open":10.704,"high":10.704,"low":10.704,"close":10.704,"volume":0.018699999898672104},{"timestamp":1742390100000,"open":10.672,"high":10.672,"low":10.672,"close":10.672,"volume":0.018699999898672104},{"timestamp":1742390340000,"open":10.683,"high":10.694,"low":10.683,"close":10.686,"volume":0.05609999969601631},{"timestamp":1742390580000,"open":10.689,"high":10.689,"low":10.689,"close":10.689,"volume":0.018699999898672104},{"timestamp":1742390700000,"open":10.687,"high":10.697,"low":10.686,"close":10.686,"volume":0.07479999959468842},{"timestamp":1742390940000,"open":10.687,"high":10.687,"low":10.687,"close":10.687,"volume":0.018699999898672104},{"timestamp":1742391000000,"open":10.699,"high":10.704,"low":10.687,"close":10.704,"volume":0.05609999969601631},{"timestamp":1742391060000,"open":10.697,"high":10.697,"low":10.697,"close":10.697,"volume":0.018699999898672104},{"timestamp":1742391300000,"open":10.692,"high":10.692,"low":10.692,"close":10.692,"volume":0.018699999898672104},{"timestamp":1742391360000,"open":10.706,"high":10.706,"low":10.706,"close":10.706,"volume":0.018699999898672104},{"timestamp":1742391420000,"open":10.693,"high":10.693,"low":10.693,"close":10.693,"volume":0.018699999898672104},{"timestamp":1742391480000,"open":10.705,"high":10.705,"low":10.705,"close":10.705,"volume":0.018699999898672104},{"timestamp":1742391540000,"open":10.683,"high":10.702,"low":10.683,"close":10.702,"volume":0.03739999979734421},{"timestamp":1742391660000,"open":10.703,"high":10.706,"low":10.703,"close":10.706,"volume":0.03739999979734421},{"timestamp":1742391720000,"open":10.693,"high":10.727,"low":10.693,"close":10.719,"volume":0.11219999939203262},{"timestamp":1742391840000,"open":10.715,"high":10.715,"low":10.687,"close":10.689,"volume":0.09350000321865082},{"timestamp":1742391900000,"open":10.695,"high":10.702,"low":10.694,"close":10.694,"volume":0.05609999969601631},{"timestamp":1742391960000,"open":10.693,"high":10.693,"low":10.693,"close":10.693,"volume":0.018699999898672104},{"timestamp":1742392020000,"open":10.704,"high":10.704,"low":10.686,"close":10.686,"volume":0.03739999979734421},{"timestamp":1742392140000,"open":10.683,"high":10.694,"low":10.683,"close":10.694,"volume":0.05609999969601631},{"timestamp":1742392200000,"open":10.689,"high":10.704,"low":10.686,"close":10.704,"volume":0.09350000321865082},{"timestamp":1742392260000,"open":10.692,"high":10.705,"low":10.683,"close":10.683,"volume":0.22439999878406525},{"timestamp":1742392320000,"open":10.684,"high":10.684,"low":10.683,"close":10.683,"volume":0.03739999979734421},{"timestamp":1742392380000,"open":10.707,"high":10.707,"low":10.695,"close":10.695,"volume":0.03739999979734421},{"timestamp":1742392440000,"open":10.707,"high":10.709,"low":10.695,"close":10.699,"volume":0.24310000240802765},{"timestamp":1742392500000,"open":10.702,"high":10.706,"low":10.693,"close":10.696,"volume":0.09350000321865082},{"timestamp":1742392560000,"open":10.693,"high":10.704,"low":10.693,"close":10.693,"volume":0.05609999969601631},{"timestamp":1742392620000,"open":10.696,"high":10.696,"low":10.696,"close":10.696,"volume":0.018699999898672104},{"timestamp":1742392800000,"open":10.715,"high":10.715,"low":10.712,"close":10.712,"volume":0.03739999979734421},{"timestamp":1742392860000,"open":10.712,"high":10.717,"low":10.704,"close":10.704,"volume":0.11219999939203262},{"timestamp":1742393220000,"open":10.714,"high":10.714,"low":10.714,"close":10.714,"volume":0.018699999898672104},{"timestamp":1742393280000,"open":10.709,"high":10.714,"low":10.709,"close":10.709,"volume":0.05609999969601631},{"timestamp":1742393340000,"open":10.704,"high":10.704,"low":10.704,"close":10.704,"volume":0.018699999898672104},{"timestamp":1742393400000,"open":10.714,"high":10.714,"low":10.714,"close":10.714,"volume":0.03739999979734421},{"timestamp":1742393460000,"open":10.729,"high":10.729,"low":10.729,"close":10.729,"volume":0.018699999898672104},{"timestamp":1742393520000,"open":10.717,"high":10.717,"low":10.717,"close":10.717,"volume":0.018699999898672104},{"timestamp":1742393640000,"open":10.712,"high":10.722,"low":10.709,"close":10.722,"volume":0.09350000321865082},{"timestamp":1742393700000,"open":10.735,"high":10.735,"low":10.717,"close":10.717,"volume":0.03739999979734421},{"timestamp":1742393940000,"open":10.717,"high":10.717,"low":10.717,"close":10.717,"volume":0.018699999898672104},{"timestamp":1742394120000,"open":10.719,"high":10.737,"low":10.719,"close":10.733,"volume":0.05609999969601631},{"timestamp":1742394180000,"open":10.739,"high":10.739,"low":10.736,"close":10.736,"volume":0.03739999979734421},{"timestamp":1742394480000,"open":10.722,"high":10.722,"low":10.722,"close":10.722,"volume":0.018699999898672104},{"timestamp":1742394660000,"open":10.732,"high":10.744,"low":10.722,"close":10.722,"volume":0.11219999939203262},{"timestamp":1742394780000,"open":10.733,"high":10.742,"low":10.722,"close":10.729,"volume":0.22439999878406525},{"timestamp":1742394840000,"open":10.729,"high":10.746,"low":10.722,"close":10.734,"volume":0.13089999556541443},{"timestamp":1742394900000,"open":10.726,"high":10.732,"low":10.726,"close":10.732,"volume":0.03739999979734421},{"timestamp":1742394960000,"open":10.749,"high":10.749,"low":10.722,"close":10.743,"volume":0.11219999939203262},{"timestamp":1742395020000,"open":10.729,"high":10.742,"low":10.725,"close":10.725,"volume":0.09350000321865082},{"timestamp":1742395140000,"open":10.723,"high":10.724,"low":10.723,"close":10.724,"volume":0.03739999979734421},{"timestamp":1742395200000,"open":10.736,"high":10.739,"low":10.724,"close":10.737,"volume":0.13089999556541443},{"timestamp":1742395260000,"open":10.732,"high":10.739,"low":10.703,"close":10.703,"volume":0.13089999556541443},{"timestamp":1742395320000,"open":10.705,"high":10.705,"low":10.705,"close":10.705,"volume":0.018699999898672104},{"timestamp":1742395380000,"open":10.726,"high":10.726,"low":10.726,"close":10.726,"volume":0.018699999898672104},{"timestamp":1742395440000,"open":10.717,"high":10.717,"low":10.717,"close":10.717,"volume":0.009359999559819698},{"timestamp":1742395500000,"open":10.724,"high":10.724,"low":10.724,"close":10.724,"volume":0.018699999898672104},{"timestamp":1742395680000,"open":10.714,"high":10.736,"low":10.714,"close":10.736,"volume":0.03739999979734421},{"timestamp":1742395740000,"open":10.715,"high":10.715,"low":10.715,"close":10.715,"volume":0.018699999898672104},{"timestamp":1742395920000,"open":10.725,"high":10.725,"low":10.725,"close":10.725,"volume":0.018699999898672104},{"timestamp":1742396340000,"open":10.724,"high":10.724,"low":10.707,"close":10.717,"volume":0.07479999959468842},{"timestamp":1742396400000,"open":10.715,"high":10.726,"low":10.715,"close":10.726,"volume":0.03739999979734421},{"timestamp":1742396460000,"open":10.733,"high":10.739,"low":10.722,"close":10.737,"volume":0.16830000281333923},{"timestamp":1742396520000,"open":10.732,"high":10.747,"low":10.722,"close":10.739,"volume":0.07479999959468842},{"timestamp":1742396580000,"open":10.726,"high":10.726,"low":10.726,"close":10.726,"volume":0.018699999898672104},{"timestamp":1742396640000,"open":10.729,"high":10.729,"low":10.707,"close":10.707,"volume":0.05609999969601631},{"timestamp":1742396700000,"open":10.712,"high":10.719,"low":10.697,"close":10.702,"volume":0.11219999939203262},{"timestamp":1742396820000,"open":10.712,"high":10.714,"low":10.712,"close":10.714,"volume":0.03739999979734421},{"timestamp":1742396880000,"open":10.707,"high":10.707,"low":10.707,"close":10.707,"volume":0.018699999898672104},{"timestamp":1742396940000,"open":10.709,"high":10.732,"low":10.709,"close":10.732,"volume":0.09350000321865082},{"timestamp":1742397000000,"open":10.715,"high":10.727,"low":10.715,"close":10.719,"volume":0.05609999969601631},{"timestamp":1742397060000,"open":10.732,"high":10.733,"low":10.716,"close":10.729,"volume":0.11219999939203262},{"timestamp":1742397120000,"open":10.717,"high":10.717,"low":10.717,"close":10.717,"volume":0.018699999898672104},{"timestamp":1742397240000,"open":10.722,"high":10.722,"low":10.722,"close":10.722,"volume":0.018699999898672104},{"timestamp":1742397660000,"open":10.733,"high":10.733,"low":10.733,"close":10.733,"volume":0.018699999898672104},{"timestamp":1742397720000,"open":10.713,"high":10.713,"low":10.713,"close":10.713,"volume":0.018699999898672104},{"timestamp":1742397780000,"open":10.717,"high":10.717,"low":10.717,"close":10.717,"volume":0.018699999898672104},{"timestamp":1742397960000,"open":10.727,"high":10.727,"low":10.727,"close":10.727,"volume":0.018699999898672104},{"timestamp":1742398080000,"open":10.714,"high":10.714,"low":10.714,"close":10.714,"volume":0.018699999898672104},{"timestamp":1742398560000,"open":10.725,"high":10.753,"low":10.724,"close":10.739,"volume":0.18700000643730164},{"timestamp":1742398620000,"open":10.739,"high":10.739,"low":10.733,"close":10.739,"volume":0.05609999969601631},{"timestamp":1742398680000,"open":10.749,"high":10.754,"low":10.737,"close":10.737,"volume":0.05609999969601631},{"timestamp":1742398740000,"open":10.737,"high":10.737,"low":10.722,"close":10.727,"volume":0.07479999959468842},{"timestamp":1742398920000,"open":10.725,"high":10.727,"low":10.712,"close":10.725,"volume":0.4862000048160553},{"timestamp":1742398980000,"open":10.719,"high":10.729,"low":10.712,"close":10.723,"volume":0.22439999878406525},{"timestamp":1742399040000,"open":10.724,"high":10.739,"low":10.714,"close":10.729,"volume":0.20569999516010284},{"timestamp":1742399100000,"open":10.717,"high":10.717,"low":10.717,"close":10.717,"volume":0.018699999898672104},{"timestamp":1742399160000,"open":10.724,"high":10.729,"low":10.716,"close":10.724,"volume":0.07479999959468842},{"timestamp":1742399220000,"open":10.727,"high":10.744,"low":10.727,"close":10.744,"volume":0.05609999969601631},{"timestamp":1742399280000,"open":10.732,"high":10.742,"low":10.725,"close":10.739,"volume":0.07479999959468842},{"timestamp":1742399340000,"open":10.747,"high":10.747,"low":10.727,"close":10.734,"volume":0.09350000321865082},{"timestamp":1742399400000,"open":10.729,"high":10.742,"low":10.729,"close":10.742,"volume":0.03739999979734421},{"timestamp":1742399520000,"open":10.752,"high":10.756,"low":10.735,"close":10.745,"volume":0.11219999939203262},{"timestamp":1742399640000,"open":10.753,"high":10.753,"low":10.747,"close":10.747,"volume":0.03739999979734421},{"timestamp":1742399700000,"open":10.753,"high":10.753,"low":10.746,"close":10.746,"volume":0.03739999979734421},{"timestamp":1742399760000,"open":10.757,"high":10.757,"low":10.732,"close":10.743,"volume":0.22439999878406525},{"timestamp":1742399820000,"open":10.759,"high":10.759,"low":10.732,"close":10.737,"volume":0.4371199905872345},{"timestamp":1742399880000,"open":10.743,"high":10.756,"low":10.743,"close":10.745,"volume":0.07479999959468842},{"timestamp":1742400000000,"open":10.743,"high":10.746,"low":10.736,"close":10.736,"volume":0.16830000281333923},{"timestamp":1742400060000,"open":10.745,"high":10.745,"low":10.735,"close":10.743,"volume":0.07479999959468842},{"timestamp":1742400120000,"open":10.736,"high":10.736,"low":10.736,"close":10.736,"volume":0.018699999898672104},{"timestamp":1742400420000,"open":10.747,"high":10.753,"low":10.734,"close":10.744,"volume":0.09350000321865082},{"timestamp":1742400600000,"open":10.747,"high":10.747,"low":10.736,"close":10.737,"volume":0.11219999939203262},{"timestamp":1742400780000,"open":10.747,"high":10.747,"low":10.742,"close":10.742,"volume":0.03739999979734421},{"timestamp":1742400840000,"open":10.735,"high":10.746,"low":10.735,"close":10.742,"volume":0.05609999969601631},{"timestamp":1742401020000,"open":10.734,"high":10.735,"low":10.713,"close":10.719,"volume":0.13089999556541443},{"timestamp":1742401080000,"open":10.724,"high":10.724,"low":10.724,"close":10.724,"volume":0.018699999898672104},{"timestamp":1742401140000,"open":10.735,"high":10.745,"low":10.722,"close":10.736,"volume":0.18700000643730164}]