[{"timestamp":1742391000000,"open":10.728,"high":10.838,"low":10.728,"close":10.798,"volume":0.07919999957084656},{"timestamp":1742391060000,"open":10.798,"high":10.848,"low":10.798,"close":10.848,"volume":0.053700000047683716},{"timestamp":1742391120000,"open":10.808,"high":10.808,"low":10.708,"close":10.708,"volume":0.12780000269412994},{"timestamp":1742391180000,"open":10.698,"high":10.748,"low":10.698,"close":10.728,"volume":0.04050000011920929},{"timestamp":1742391240000,"open":10.778,"high":10.778,"low":10.768,"close":10.768,"volume":0.028200000524520874},{"timestamp":1742391360000,"open":10.778,"high":10.778,"low":10.768,"close":10.768,"volume":0.014100000262260437},{"timestamp":1742391420000,"open":10.768,"high":10.768,"low":10.748,"close":10.748,"volume":0.07500000298023224},{"timestamp":1742391480000,"open":10.758,"high":10.758,"low":10.748,"close":10.748,"volume":0.06689999997615814},{"timestamp":1742391540000,"open":10.748,"high":10.748,"low":10.718,"close":10.718,"volume":0.03959999978542328},{"timestamp":1742391600000,"open":10.748,"high":10.758,"low":10.748,"close":10.748,"volume":0.05460000038146973},{"timestamp":1742391660000,"open":10.758,"high":10.758,"low":10.748,"close":10.748,"volume":0.052799999713897705},{"timestamp":1742391900000,"open":10.758,"high":10.798,"low":10.748,"close":10.798,"volume":0.10559999942779541},{"timestamp":1742391960000,"open":10.808,"high":10.808,"low":10.798,"close":10.798,"volume":0.03629999980330467},{"timestamp":1742392020000,"open":10.798,"high":10.798,"low":10.798,"close":10.798,"volume":0.013199999928474426},{"timestamp":1742392080000,"open":10.808,"high":10.828,"low":10.798,"close":10.828,"volume":0.06780000030994415},{"timestamp":1742392140000,"open":10.828,"high":10.828,"low":10.798,"close":10.798,"volume":0.07500000298023224},{"timestamp":1742392260000,"open":10.798,"high":10.798,"low":10.778,"close":10.778,"volume":0.09239999949932098},{"timestamp":1742392440000,"open":10.778,"high":10.778,"low":10.778,"close":10.778,"volume":0.03959999978542328},{"timestamp":1742392500000,"open":10.788,"high":10.798,"low":10.778,"close":10.788,"volume":0.06449999660253525},{"timestamp":1742392560000,"open":10.788,"high":10.798,"low":10.778,"close":10.778,"volume":0.10559999942779541},{"timestamp":1742392620000,"open":10.778,"high":10.808,"low":10.778,"close":10.798,"volume":0.06870000064373016},{"timestamp":1742392680000,"open":10.788,"high":10.818,"low":10.788,"close":10.818,"volume":0.1428000032901764},{"timestamp":1742392740000,"open":10.808,"high":10.828,"low":10.798,"close":10.798,"volume":0.07590000331401825},{"timestamp":1742392800000,"open":10.798,"high":10.798,"low":10.788,"close":10.788,"volume":0.1460999995470047},{"timestamp":1742392860000,"open":10.788,"high":10.788,"low":10.788,"close":10.788,"volume":0.052799999713897705},{"timestamp":1742392920000,"open":10.798,"high":10.808,"low":10.798,"close":10.798,"volume":0.11879999935626984},{"timestamp":1742392980000,"open":10.798,"high":10.798,"low":10.768,"close":10.768,"volume":0.066600002348423},{"timestamp":1742393040000,"open":10.768,"high":10.788,"low":10.768,"close":10.768,"volume":0.14579999446868896},{"timestamp":1742393100000,"open":10.778,"high":10.798,"low":10.768,"close":10.798,"volume":0.30720001459121704},{"timestamp":1742393160000,"open":10.798,"high":10.798,"low":10.798,"close":10.798,"volume":0.052799999713897705},{"timestamp":1742393220000,"open":10.778,"high":10.778,"low":10.758,"close":10.758,"volume":0.10740000009536743},{"timestamp":1742393280000,"open":10.748,"high":10.768,"low":10.748,"close":10.758,"volume":0.23759999871253967},{"timestamp":1742393340000,"open":10.768,"high":10.788,"low":10.758,"close":10.788,"volume":0.14790000021457672},{"timestamp":1742393400000,"open":10.788,"high":10.788,"low":10.788,"close":10.788,"volume":0.03959999978542328},{"timestamp":1742393700000,"open":10.788,"high":10.788,"low":10.768,"close":10.778,"volume":0.07590000331401825},{"timestamp":1742393880000,"open":10.768,"high":10.768,"low":10.768,"close":10.768,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":10.778,"high":10.778,"low":10.778,"close":10.778,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":10.768,"high":10.768,"low":10.748,"close":10.748,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":10.748,"high":10.758,"low":10.738,"close":10.738,"volume":0.23340000212192535},{"timestamp":1742394300000,"open":10.738,"high":10.748,"low":10.738,"close":10.748,"volume":0.09239999949932098},{"timestamp":1742394360000,"open":10.748,"high":10.758,"low":10.748,"close":10.748,"volume":0.1988999992609024},{"timestamp":1742394420000,"open":10.738,"high":10.738,"low":10.718,"close":10.718,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":10.718,"high":10.718,"low":10.718,"close":10.718,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":10.748,"high":10.748,"low":10.738,"close":10.748,"volume":0.08100000023841858},{"timestamp":1742394720000,"open":10.738,"high":10.748,"low":10.738,"close":10.748,"volume":0.052799999713897705},{"timestamp":1742394780000,"open":10.738,"high":10.748,"low":10.738,"close":10.748,"volume":0.06870000064373016},{"timestamp":1742394840000,"open":10.738,"high":10.748,"low":10.738,"close":10.748,"volume":0.07919999957084656},{"timestamp":1742394900000,"open":10.738,"high":10.788,"low":10.738,"close":10.778,"volume":0.1451999992132187},{"timestamp":1742394960000,"open":10.768,"high":10.778,"low":10.768,"close":10.778,"volume":0.09239999949932098},{"timestamp":1742395020000,"open":10.768,"high":10.788,"low":10.768,"close":10.788,"volume":0.11969999969005585},{"timestamp":1742395140000,"open":10.788,"high":10.788,"low":10.768,"close":10.778,"volume":0.10409999638795853},{"timestamp":1742395200000,"open":10.778,"high":10.798,"low":10.778,"close":10.798,"volume":0.0414000004529953},{"timestamp":1742395260000,"open":10.808,"high":10.808,"low":10.808,"close":10.808,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":10.818,"high":10.818,"low":10.818,"close":10.818,"volume":0.03959999978542328},{"timestamp":1742395440000,"open":10.808,"high":10.818,"low":10.808,"close":10.818,"volume":0.06599999964237213},{"timestamp":1742395500000,"open":10.808,"high":10.818,"low":10.808,"close":10.818,"volume":0.14970000088214874},{"timestamp":1742395560000,"open":10.818,"high":10.828,"low":10.808,"close":10.808,"volume":0.16740000247955322},{"timestamp":1742395620000,"open":10.808,"high":10.828,"low":10.808,"close":10.828,"volume":0.09239999949932098},{"timestamp":1742395800000,"open":10.838,"high":10.858,"low":10.828,"close":10.858,"volume":0.03929999843239784},{"timestamp":1742396100000,"open":10.848,"high":10.848,"low":10.848,"close":10.848,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":10.858,"high":10.858,"low":10.858,"close":10.858,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":10.858,"high":10.858,"low":10.848,"close":10.848,"volume":0.09719999879598618},{"timestamp":1742396400000,"open":10.858,"high":10.868,"low":10.858,"close":10.868,"volume":0.027300000190734863},{"timestamp":1742396460000,"open":10.848,"high":10.858,"low":10.848,"close":10.858,"volume":0.052799999713897705},{"timestamp":1742396520000,"open":10.868,"high":10.868,"low":10.868,"close":10.868,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":10.868,"high":10.868,"low":10.858,"close":10.858,"volume":0.022199999541044235},{"timestamp":1742396700000,"open":10.848,"high":10.848,"low":10.848,"close":10.848,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":10.858,"high":10.858,"low":10.858,"close":10.858,"volume":0.014100000262260437},{"timestamp":1742396820000,"open":10.848,"high":10.848,"low":10.838,"close":10.838,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":10.857,"high":10.858,"low":10.848,"close":10.848,"volume":0.027300000190734863},{"timestamp":1742397000000,"open":10.838,"high":10.838,"low":10.828,"close":10.828,"volume":0.04859999939799309},{"timestamp":1742397060000,"open":10.818,"high":10.818,"low":10.808,"close":10.808,"volume":0.03959999978542328},{"timestamp":1742397120000,"open":10.798,"high":10.808,"low":10.798,"close":10.808,"volume":0.04050000011920929},{"timestamp":1742397240000,"open":10.818,"high":10.818,"low":10.808,"close":10.808,"volume":0.053700000047683716},{"timestamp":1742397420000,"open":10.838,"high":10.838,"low":10.838,"close":10.838,"volume":0.026399999856948853},{"timestamp":1742397480000,"open":10.838,"high":10.838,"low":10.838,"close":10.838,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":10.828,"high":10.828,"low":10.828,"close":10.828,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":10.808,"high":10.808,"low":10.808,"close":10.808,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":10.808,"high":10.808,"low":10.808,"close":10.808,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":10.818,"high":10.818,"low":10.818,"close":10.818,"volume":0.014100000262260437},{"timestamp":1742398260000,"open":10.808,"high":10.818,"low":10.808,"close":10.818,"volume":0.052799999713897705},{"timestamp":1742398380000,"open":10.828,"high":10.828,"low":10.828,"close":10.828,"volume":0.014100000262260437},{"timestamp":1742398440000,"open":10.818,"high":10.818,"low":10.818,"close":10.818,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":10.828,"high":10.828,"low":10.808,"close":10.808,"volume":0.03959999978542328},{"timestamp":1742398560000,"open":10.818,"high":10.818,"low":10.818,"close":10.818,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":10.828,"high":10.838,"low":10.828,"close":10.838,"volume":0.026399999856948853},{"timestamp":1742398740000,"open":10.848,"high":10.848,"low":10.828,"close":10.828,"volume":0.04859999939799309},{"timestamp":1742398920000,"open":10.838,"high":10.838,"low":10.838,"close":10.838,"volume":0.014100000262260437},{"timestamp":1742398980000,"open":10.828,"high":10.828,"low":10.828,"close":10.828,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":10.838,"high":10.848,"low":10.838,"close":10.838,"volume":0.21870000660419464},{"timestamp":1742399760000,"open":10.828,"high":10.828,"low":10.828,"close":10.828,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":10.838,"high":10.838,"low":10.838,"close":10.838,"volume":0.014100000262260437},{"timestamp":1742400000000,"open":10.838,"high":10.838,"low":10.838,"close":10.838,"volume":0.026399999856948853},{"timestamp":1742400060000,"open":10.828,"high":10.828,"low":10.828,"close":10.828,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":10.838,"high":10.838,"low":10.838,"close":10.838,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":10.838,"high":10.838,"low":10.838,"close":10.838,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":10.848,"high":10.848,"low":10.848,"close":10.848,"volume":0.0008999999845400453},{"timestamp":1742400480000,"open":10.838,"high":10.848,"low":10.838,"close":10.848,"volume":0.014100000262260437},{"timestamp":1742400540000,"open":10.848,"high":10.848,"low":10.838,"close":10.838,"volume":0.022199999541044235},{"timestamp":1742400600000,"open":10.848,"high":10.848,"low":10.848,"close":10.848,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":10.838,"high":10.838,"low":10.828,"close":10.838,"volume":0.04050000011920929},{"timestamp":1742400960000,"open":10.828,"high":10.828,"low":10.828,"close":10.828,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":10.838,"high":10.838,"low":10.828,"close":10.838,"volume":0.04050000011920929},{"timestamp":1742401560000,"open":10.828,"high":10.828,"low":10.828,"close":10.828,"volume":0.052799999713897705},{"timestamp":1742401740000,"open":10.838,"high":10.838,"low":10.838,"close":10.838,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":10.848,"high":10.848,"low":10.848,"close":10.848,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":10.868,"high":10.868,"low":10.868,"close":10.868,"volume":0.052799999713897705},{"timestamp":1742402100000,"open":10.878,"high":10.908,"low":10.878,"close":10.908,"volume":0.053700000047683716},{"timestamp":1742402160000,"open":10.918,"high":10.938,"low":10.918,"close":10.928,"volume":0.06599999964237213},{"timestamp":1742402220000,"open":10.918,"high":10.918,"low":10.908,"close":10.918,"volume":0.053700000047683716},{"timestamp":1742402340000,"open":10.908,"high":10.918,"low":10.908,"close":10.918,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":10.928,"high":10.928,"low":10.908,"close":10.908,"volume":0.052799999713897705},{"timestamp":1742402460000,"open":10.898,"high":10.908,"low":10.898,"close":10.908,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":10.918,"high":10.918,"low":10.918,"close":10.918,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":10.908,"high":10.918,"low":10.908,"close":10.918,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":10.928,"high":10.928,"low":10.928,"close":10.928,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":10.918,"high":10.918,"low":10.908,"close":10.908,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":10.908,"high":10.908,"low":10.908,"close":10.908,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":10.898,"high":10.908,"low":10.898,"close":10.908,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":10.898,"high":10.908,"low":10.898,"close":10.898,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":10.908,"high":10.908,"low":10.908,"close":10.908,"volume":0.0008999999845400453},{"timestamp":1742403180000,"open":10.918,"high":10.918,"low":10.918,"close":10.918,"volume":0.15839999914169312},{"timestamp":1742403240000,"open":10.918,"high":10.918,"low":10.918,"close":10.918,"volume":0.06599999964237213},{"timestamp":1742403300000,"open":10.908,"high":10.908,"low":10.898,"close":10.898,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":10.898,"high":10.898,"low":10.898,"close":10.898,"volume":0.026399999856948853},{"timestamp":1742403480000,"open":10.898,"high":10.898,"low":10.878,"close":10.888,"volume":0.0494999997317791},{"timestamp":1742403720000,"open":10.878,"high":10.878,"low":10.868,"close":10.868,"volume":0.03959999978542328},{"timestamp":1742403780000,"open":10.858,"high":10.858,"low":10.858,"close":10.858,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":10.858,"high":10.868,"low":10.848,"close":10.868,"volume":0.06599999964237213},{"timestamp":1742403900000,"open":10.858,"high":10.858,"low":10.848,"close":10.848,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":10.858,"high":10.858,"low":10.858,"close":10.858,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":10.868,"high":10.868,"low":10.868,"close":10.868,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":10.858,"high":10.858,"low":10.848,"close":10.848,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":10.818,"high":10.828,"low":10.818,"close":10.818,"volume":0.11460000276565552},{"timestamp":1742404380000,"open":10.818,"high":10.828,"low":10.818,"close":10.818,"volume":0.04859999939799309},{"timestamp":1742404440000,"open":10.808,"high":10.818,"low":10.808,"close":10.808,"volume":0.052799999713897705},{"timestamp":1742404500000,"open":10.798,"high":10.808,"low":10.798,"close":10.808,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":10.798,"high":10.798,"low":10.798,"close":10.798,"volume":0.052799999713897705},{"timestamp":1742404620000,"open":10.798,"high":10.808,"low":10.798,"close":10.808,"volume":0.014100000262260437},{"timestamp":1742404680000,"open":10.818,"high":10.818,"low":10.808,"close":10.808,"volume":0.06599999964237213},{"timestamp":1742404740000,"open":10.808,"high":10.818,"low":10.808,"close":10.818,"volume":0.052799999713897705},{"timestamp":1742404980000,"open":10.828,"high":10.828,"low":10.828,"close":10.828,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":10.838,"high":10.838,"low":10.828,"close":10.828,"volume":0.027300000190734863},{"timestamp":1742405340000,"open":10.838,"high":10.858,"low":10.838,"close":10.858,"volume":0.08009999990463257},{"timestamp":1742405400000,"open":10.858,"high":10.858,"low":10.848,"close":10.848,"volume":0.24660000205039978},{"timestamp":1742405640000,"open":10.858,"high":10.858,"low":10.858,"close":10.858,"volume":0.06599999964237213},{"timestamp":1742405700000,"open":10.858,"high":10.858,"low":10.838,"close":10.838,"volume":0.052799999713897705},{"timestamp":1742405820000,"open":10.848,"high":10.858,"low":10.848,"close":10.848,"volume":0.0414000004529953},{"timestamp":1742406240000,"open":10.838,"high":10.838,"low":10.818,"close":10.818,"volume":0.03959999978542328},{"timestamp":1742406300000,"open":10.828,"high":10.828,"low":10.828,"close":10.828,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":10.828,"high":10.828,"low":10.818,"close":10.818,"volume":0.022199999541044235},{"timestamp":1742406600000,"open":10.828,"high":10.838,"low":10.828,"close":10.838,"volume":0.028200000524520874},{"timestamp":1742406900000,"open":10.828,"high":10.828,"low":10.808,"close":10.808,"volume":0.04859999939799309},{"timestamp":1742407020000,"open":10.818,"high":10.818,"low":10.818,"close":10.818,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":10.808,"high":10.818,"low":10.778,"close":10.778,"volume":0.11969999969005585},{"timestamp":1742407200000,"open":10.748,"high":10.788,"low":10.718,"close":10.788,"volume":0.37950000166893005},{"timestamp":1742407260000,"open":10.788,"high":10.788,"low":10.748,"close":10.748,"volume":0.22020000219345093},{"timestamp":1742407320000,"open":10.748,"high":10.778,"low":10.748,"close":10.768,"volume":0.21299999952316284},{"timestamp":1742407380000,"open":10.778,"high":10.798,"low":10.778,"close":10.798,"volume":0.12240000069141388},{"timestamp":1742407440000,"open":10.798,"high":10.818,"low":10.798,"close":10.818,"volume":0.08100000023841858},{"timestamp":1742407500000,"open":10.818,"high":10.818,"low":10.798,"close":10.798,"volume":0.09390000253915787},{"timestamp":1742407560000,"open":10.798,"high":10.798,"low":10.798,"close":10.798,"volume":0.026399999856948853},{"timestamp":1742407620000,"open":10.798,"high":10.798,"low":10.798,"close":10.798,"volume":0.1451999992132187},{"timestamp":1742407680000,"open":10.808,"high":10.808,"low":10.808,"close":10.808,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":10.808,"high":10.808,"low":10.808,"close":10.808,"volume":0.03959999978542328},{"timestamp":1742407800000,"open":10.808,"high":10.818,"low":10.808,"close":10.818,"volume":0.03959999978542328},{"timestamp":1742407920000,"open":10.828,"high":10.828,"low":10.828,"close":10.828,"volume":0.013199999928474426},{"timestamp":1742407980000,"open":10.828,"high":10.838,"low":10.828,"close":10.828,"volume":0.027300000190734863},{"timestamp":1742408040000,"open":10.838,"high":10.838,"low":10.808,"close":10.808,"volume":0.03959999978542328},{"timestamp":1742408100000,"open":10.808,"high":10.818,"low":10.808,"close":10.818,"volume":0.014100000262260437},{"timestamp":1742408220000,"open":10.818,"high":10.818,"low":10.808,"close":10.808,"volume":0.08820000290870667},{"timestamp":1742408280000,"open":10.808,"high":10.808,"low":10.808,"close":10.808,"volume":0.1451999992132187},{"timestamp":1742408340000,"open":10.808,"high":10.808,"low":10.808,"close":10.808,"volume":0.052799999713897705},{"timestamp":1742408460000,"open":10.808,"high":10.808,"low":10.798,"close":10.798,"volume":0.022199999541044235},{"timestamp":1742408520000,"open":10.788,"high":10.788,"low":10.788,"close":10.788,"volume":0.013199999928474426},{"timestamp":1742408580000,"open":10.798,"high":10.798,"low":10.788,"close":10.788,"volume":0.027300000190734863},{"timestamp":1742408760000,"open":10.778,"high":10.788,"low":10.768,"close":10.788,"volume":0.09000000357627869},{"timestamp":1742408880000,"open":10.808,"high":10.808,"low":10.808,"close":10.808,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":10.818,"high":10.828,"low":10.818,"close":10.828,"volume":0.028200000524520874},{"timestamp":1742409060000,"open":10.828,"high":10.828,"low":10.828,"close":10.828,"volume":0.026399999856948853},{"timestamp":1742409120000,"open":10.838,"high":10.838,"low":10.838,"close":10.838,"volume":0.014100000262260437},{"timestamp":1742409180000,"open":10.848,"high":10.848,"low":10.838,"close":10.838,"volume":0.0494999997317791},{"timestamp":1742409240000,"open":10.838,"high":10.848,"low":10.828,"close":10.838,"volume":0.2079000025987625},{"timestamp":1742409360000,"open":10.848,"high":10.848,"low":10.848,"close":10.848,"volume":0.014100000262260437},{"timestamp":1742409480000,"open":10.858,"high":10.868,"low":10.858,"close":10.868,"volume":0.028200000524520874},{"timestamp":1742409540000,"open":10.868,"high":10.868,"low":10.868,"close":10.868,"volume":0.013199999928474426},{"timestamp":1742409660000,"open":10.878,"high":10.878,"low":10.878,"close":10.878,"volume":0.014100000262260437},{"timestamp":1742409720000,"open":10.878,"high":10.878,"low":10.868,"close":10.878,"volume":0.03629999980330467},{"timestamp":1742409840000,"open":10.878,"high":10.878,"low":10.868,"close":10.878,"volume":0.03629999980330467},{"timestamp":1742409960000,"open":10.878,"high":10.878,"low":10.868,"close":10.868,"volume":0.07500000298023224},{"timestamp":1742410020000,"open":10.878,"high":10.878,"low":10.878,"close":10.878,"volume":0.013199999928474426},{"timestamp":1742410140000,"open":10.888,"high":10.918,"low":10.888,"close":10.918,"volume":0.028200000524520874},{"timestamp":1742410200000,"open":10.918,"high":10.918,"low":10.908,"close":10.908,"volume":0.022199999541044235},{"timestamp":1742410260000,"open":10.918,"high":10.918,"low":10.918,"close":10.918,"volume":0.014100000262260437},{"timestamp":1742410320000,"open":10.938,"high":10.948,"low":10.938,"close":10.948,"volume":0.027300000190734863},{"timestamp":1742410380000,"open":10.958,"high":10.968,"low":10.958,"close":10.968,"volume":0.05460000038146973},{"timestamp":1742410500000,"open":10.978,"high":10.978,"low":10.978,"close":10.978,"volume":0.013199999928474426},{"timestamp":1742410560000,"open":10.978,"high":10.978,"low":10.968,"close":10.968,"volume":0.022199999541044235},{"timestamp":1742410620000,"open":10.978,"high":10.978,"low":10.978,"close":10.978,"volume":0.013199999928474426},{"timestamp":1742410680000,"open":10.978,"high":10.978,"low":10.958,"close":10.958,"volume":0.04439999908208847},{"timestamp":1742410800000,"open":10.968,"high":10.978,"low":10.968,"close":10.978,"volume":0.028200000524520874},{"timestamp":1742410860000,"open":10.968,"high":10.968,"low":10.968,"close":10.968,"volume":0.013199999928474426},{"timestamp":1742410980000,"open":10.958,"high":10.958,"low":10.958,"close":10.958,"volume":0.013199999928474426},{"timestamp":1742411160000,"open":10.948,"high":10.948,"low":10.948,"close":10.948,"volume":0.013199999928474426},{"timestamp":1742411340000,"open":10.958,"high":10.958,"low":10.958,"close":10.958,"volume":0.014100000262260437},{"timestamp":1742411400000,"open":10.968,"high":10.968,"low":10.958,"close":10.958,"volume":0.027300000190734863},{"timestamp":1742411460000,"open":10.958,"high":10.958,"low":10.948,"close":10.948,"volume":0.022199999541044235},{"timestamp":1742411520000,"open":10.948,"high":10.948,"low":10.938,"close":10.938,"volume":0.022199999541044235},{"timestamp":1742411580000,"open":10.928,"high":10.928,"low":10.928,"close":10.928,"volume":0.013199999928474426},{"timestamp":1742411640000,"open":10.938,"high":10.938,"low":10.928,"close":10.928,"volume":0.04050000011920929},{"timestamp":1742411700000,"open":10.938,"high":10.938,"low":10.938,"close":10.938,"volume":0.013199999928474426},{"timestamp":1742411760000,"open":10.938,"high":10.938,"low":10.928,"close":10.928,"volume":0.022199999541044235},{"timestamp":1742411880000,"open":10.938,"high":10.938,"low":10.938,"close":10.938,"volume":0.014100000262260437},{"timestamp":1742411940000,"open":10.938,"high":10.938,"low":10.928,"close":10.938,"volume":0.03629999980330467},{"timestamp":1742412300000,"open":10.948,"high":10.948,"low":10.938,"close":10.938,"volume":0.03629999980330467},{"timestamp":1742412420000,"open":10.928,"high":10.928,"low":10.928,"close":10.928,"volume":0.026399999856948853},{"timestamp":1742412480000,"open":10.938,"high":10.948,"low":10.908,"close":10.908,"volume":0.1071000024676323},{"timestamp":1742412540000,"open":10.908,"high":10.928,"low":10.908,"close":10.928,"volume":0.04050000011920929},{"timestamp":1742412660000,"open":10.928,"high":10.928,"low":10.918,"close":10.918,"volume":0.022199999541044235},{"timestamp":1742412720000,"open":10.928,"high":10.928,"low":10.918,"close":10.928,"volume":0.028200000524520874},{"timestamp":1742412780000,"open":10.918,"high":10.928,"low":10.918,"close":10.928,"volume":0.026399999856948853},{"timestamp":1742412840000,"open":10.918,"high":10.918,"low":10.918,"close":10.918,"volume":0.026399999856948853},{"timestamp":1742412900000,"open":10.918,"high":10.918,"low":10.898,"close":10.898,"volume":0.04439999908208847},{"timestamp":1742412960000,"open":10.888,"high":10.898,"low":10.888,"close":10.898,"volume":0.027300000190734863},{"timestamp":1742413020000,"open":10.908,"high":10.908,"low":10.898,"close":10.898,"volume":0.027300000190734863},{"timestamp":1742413080000,"open":10.898,"high":10.908,"low":10.898,"close":10.908,"volume":0.014100000262260437},{"timestamp":1742413140000,"open":10.908,"high":10.908,"low":10.898,"close":10.898,"volume":0.022199999541044235},{"timestamp":1742413200000,"open":10.898,"high":10.898,"low":10.888,"close":10.888,"volume":0.061799999326467514},{"timestamp":1742413260000,"open":10.898,"high":10.898,"low":10.898,"close":10.898,"volume":0.014100000262260437},{"timestamp":1742413320000,"open":10.908,"high":10.908,"low":10.908,"close":10.908,"volume":0.013199999928474426},{"timestamp":1742413380000,"open":10.898,"high":10.908,"low":10.898,"close":10.898,"volume":0.0494999997317791},{"timestamp":1742413440000,"open":10.908,"high":10.918,"low":10.908,"close":10.918,"volume":0.028200000524520874},{"timestamp":1742413500000,"open":10.928,"high":10.928,"low":10.928,"close":10.928,"volume":0.0008999999845400453},{"timestamp":1742413620000,"open":10.928,"high":10.928,"low":10.908,"close":10.908,"volume":0.03539999946951866},{"timestamp":1742413680000,"open":10.918,"high":10.918,"low":10.908,"close":10.918,"volume":0.0494999997317791},{"timestamp":1742413740000,"open":10.928,"high":10.928,"low":10.928,"close":10.928,"volume":0.013199999928474426},{"timestamp":1742413800000,"open":10.918,"high":10.928,"low":10.898,"close":10.898,"volume":0.06750000268220901},{"timestamp":1742413860000,"open":10.888,"high":10.888,"low":10.868,"close":10.878,"volume":0.11550000309944153},{"timestamp":1742413980000,"open":10.878,"high":10.878,"low":10.868,"close":10.878,"volume":0.03629999980330467},{"timestamp":1742414100000,"open":10.878,"high":10.888,"low":10.858,"close":10.858,"volume":0.061799999326467514},{"timestamp":1742414160000,"open":10.858,"high":10.858,"low":10.848,"close":10.848,"volume":0.022199999541044235},{"timestamp":1742414280000,"open":10.848,"high":10.848,"low":10.838,"close":10.838,"volume":0.022199999541044235},{"timestamp":1742414340000,"open":10.838,"high":10.838,"low":10.818,"close":10.818,"volume":0.04439999908208847}]