[{"timestamp":1742391000000,"open":9.936,"high":9.937,"low":9.936,"close":9.937,"volume":0.026399999856948853},{"timestamp":1742391060000,"open":9.947,"high":9.947,"low":9.937,"close":9.937,"volume":0.09239999949932098},{"timestamp":1742391120000,"open":9.946,"high":9.986,"low":9.936,"close":9.986,"volume":0.13199999928474426},{"timestamp":1742391180000,"open":9.976,"high":9.976,"low":9.966,"close":9.966,"volume":0.052799999713897705},{"timestamp":1742391240000,"open":9.957,"high":9.966,"low":9.957,"close":9.966,"volume":0.03959999978542328},{"timestamp":1742391300000,"open":9.976,"high":9.976,"low":9.976,"close":9.976,"volume":0.013199999928474426},{"timestamp":1742391360000,"open":9.977,"high":9.986,"low":9.967,"close":9.977,"volume":0.08820000290870667},{"timestamp":1742391480000,"open":9.976,"high":9.986,"low":9.976,"close":9.986,"volume":0.026399999856948853},{"timestamp":1742391540000,"open":9.996,"high":10.006,"low":9.996,"close":10.006,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":9.996,"high":10.007,"low":9.996,"close":10.007,"volume":0.03959999978542328},{"timestamp":1742391720000,"open":9.996,"high":9.996,"low":9.996,"close":9.996,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":9.987,"high":9.987,"low":9.987,"close":9.987,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":9.986,"high":9.986,"low":9.977,"close":9.977,"volume":0.022199999541044235},{"timestamp":1742391900000,"open":9.967,"high":9.976,"low":9.966,"close":9.976,"volume":0.03959999978542328},{"timestamp":1742391960000,"open":9.976,"high":9.987,"low":9.976,"close":9.977,"volume":0.15000000596046448},{"timestamp":1742392020000,"open":9.977,"high":9.987,"low":9.977,"close":9.987,"volume":0.026399999856948853},{"timestamp":1742392080000,"open":9.986,"high":9.996,"low":9.986,"close":9.996,"volume":0.026399999856948853},{"timestamp":1742392140000,"open":9.987,"high":9.987,"low":9.987,"close":9.987,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":9.977,"high":9.977,"low":9.977,"close":9.977,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":9.986,"high":9.986,"low":9.986,"close":9.986,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":9.986,"high":9.987,"low":9.976,"close":9.987,"volume":0.03539999946951866},{"timestamp":1742392380000,"open":9.987,"high":9.987,"low":9.976,"close":9.986,"volume":0.03539999946951866},{"timestamp":1742392800000,"open":9.976,"high":9.976,"low":9.976,"close":9.976,"volume":0.013199999928474426},{"timestamp":1742392860000,"open":9.966,"high":9.966,"low":9.946,"close":9.946,"volume":0.06599999964237213},{"timestamp":1742392920000,"open":9.947,"high":9.957,"low":9.947,"close":9.957,"volume":0.026399999856948853},{"timestamp":1742392980000,"open":9.967,"high":9.977,"low":9.956,"close":9.977,"volume":0.07500000298023224},{"timestamp":1742393040000,"open":9.976,"high":9.976,"low":9.966,"close":9.966,"volume":0.03539999946951866},{"timestamp":1742393100000,"open":9.967,"high":9.976,"low":9.967,"close":9.976,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":9.967,"high":9.967,"low":9.967,"close":9.967,"volume":0.013199999928474426},{"timestamp":1742393280000,"open":9.957,"high":9.957,"low":9.956,"close":9.956,"volume":0.026399999856948853},{"timestamp":1742393400000,"open":9.957,"high":9.957,"low":9.947,"close":9.947,"volume":0.022199999541044235},{"timestamp":1742393820000,"open":9.946,"high":9.956,"low":9.946,"close":9.956,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":9.967,"high":9.967,"low":9.967,"close":9.967,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":9.956,"high":9.956,"low":9.956,"close":9.956,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":9.956,"high":9.967,"low":9.956,"close":9.967,"volume":0.026399999856948853},{"timestamp":1742394240000,"open":9.977,"high":9.977,"low":9.977,"close":9.977,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":9.986,"high":9.996,"low":9.986,"close":9.996,"volume":0.03959999978542328},{"timestamp":1742394660000,"open":10.007,"high":10.007,"low":10.007,"close":10.007,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":10.006,"high":10.016,"low":10.006,"close":10.016,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":10.007,"high":10.017,"low":10.006,"close":10.017,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":10.017,"high":10.026,"low":10.017,"close":10.026,"volume":0.026399999856948853},{"timestamp":1742395080000,"open":10.036,"high":10.036,"low":10.036,"close":10.036,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":10.037,"high":10.037,"low":10.027,"close":10.027,"volume":0.022199999541044235},{"timestamp":1742395440000,"open":10.027,"high":10.027,"low":10.016,"close":10.016,"volume":0.022199999541044235},{"timestamp":1742395560000,"open":10.007,"high":10.017,"low":10.007,"close":10.017,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":10.016,"high":10.027,"low":10.016,"close":10.027,"volume":0.026399999856948853},{"timestamp":1742395680000,"open":10.016,"high":10.016,"low":10.016,"close":10.016,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":10.026,"high":10.026,"low":10.026,"close":10.026,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":10.026,"high":10.026,"low":10.007,"close":10.017,"volume":0.0575999990105629},{"timestamp":1742395980000,"open":10.027,"high":10.027,"low":10.027,"close":10.027,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":10.026,"high":10.026,"low":10.017,"close":10.026,"volume":0.03539999946951866},{"timestamp":1742396160000,"open":10.036,"high":10.036,"low":10.036,"close":10.036,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":10.026,"high":10.026,"low":10.026,"close":10.026,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":10.016,"high":10.016,"low":10.016,"close":10.016,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":10.016,"high":10.027,"low":10.016,"close":10.027,"volume":0.026399999856948853},{"timestamp":1742396580000,"open":10.017,"high":10.017,"low":10.017,"close":10.017,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":10.016,"high":10.016,"low":10.007,"close":10.007,"volume":0.022199999541044235},{"timestamp":1742396760000,"open":10.017,"high":10.017,"low":10.017,"close":10.017,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":10.027,"high":10.027,"low":10.017,"close":10.017,"volume":0.03539999946951866},{"timestamp":1742396880000,"open":10.016,"high":10.027,"low":10.016,"close":10.027,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":10.026,"high":10.037,"low":10.026,"close":10.037,"volume":0.052799999713897705},{"timestamp":1742397360000,"open":10.026,"high":10.037,"low":10.026,"close":10.037,"volume":0.03959999978542328},{"timestamp":1742397420000,"open":10.026,"high":10.026,"low":10.026,"close":10.026,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":10.017,"high":10.027,"low":10.016,"close":10.027,"volume":0.052799999713897705},{"timestamp":1742397720000,"open":10.027,"high":10.037,"low":10.026,"close":10.026,"volume":0.03959999978542328},{"timestamp":1742397780000,"open":10.037,"high":10.037,"low":10.037,"close":10.037,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":10.027,"high":10.027,"low":10.027,"close":10.027,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":10.036,"high":10.036,"low":10.036,"close":10.036,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":10.027,"high":10.027,"low":10.027,"close":10.027,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":10.016,"high":10.026,"low":10.016,"close":10.026,"volume":0.026399999856948853},{"timestamp":1742399460000,"open":10.017,"high":10.017,"low":10.017,"close":10.017,"volume":0.013199999928474426},{"timestamp":1742399580000,"open":10.026,"high":10.026,"low":10.026,"close":10.026,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":10.036,"high":10.036,"low":10.027,"close":10.027,"volume":0.026399999856948853},{"timestamp":1742399700000,"open":10.027,"high":10.036,"low":10.027,"close":10.036,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":10.036,"high":10.036,"low":10.027,"close":10.027,"volume":0.022199999541044235},{"timestamp":1742400000000,"open":10.037,"high":10.037,"low":10.037,"close":10.037,"volume":0.013199999928474426},{"timestamp":1742400060000,"open":10.026,"high":10.026,"low":10.026,"close":10.026,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":10.037,"high":10.037,"low":10.037,"close":10.037,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":10.026,"high":10.026,"low":10.026,"close":10.026,"volume":0.013199999928474426},{"timestamp":1742401140000,"open":10.036,"high":10.036,"low":10.036,"close":10.036,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":10.046,"high":10.046,"low":10.046,"close":10.046,"volume":0.013199999928474426},{"timestamp":1742401920000,"open":10.037,"high":10.037,"low":10.037,"close":10.037,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":10.036,"high":10.047,"low":10.036,"close":10.047,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":10.057,"high":10.057,"low":10.057,"close":10.057,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":10.067,"high":10.067,"low":10.067,"close":10.067,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":10.076,"high":10.076,"low":10.076,"close":10.076,"volume":0.013199999928474426},{"timestamp":1742403420000,"open":10.066,"high":10.066,"low":10.066,"close":10.066,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":10.067,"high":10.067,"low":10.057,"close":10.057,"volume":0.022199999541044235},{"timestamp":1742403900000,"open":10.047,"high":10.056,"low":10.046,"close":10.046,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":10.056,"high":10.056,"low":10.056,"close":10.056,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":10.057,"high":10.057,"low":10.046,"close":10.057,"volume":0.03539999946951866},{"timestamp":1742404200000,"open":10.066,"high":10.066,"low":10.066,"close":10.066,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":10.066,"high":10.066,"low":10.056,"close":10.066,"volume":0.03539999946951866},{"timestamp":1742404500000,"open":10.076,"high":10.076,"low":10.076,"close":10.076,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":10.067,"high":10.076,"low":10.067,"close":10.076,"volume":0.026399999856948853},{"timestamp":1742404620000,"open":10.087,"high":10.087,"low":10.087,"close":10.087,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":10.076,"high":10.087,"low":10.076,"close":10.087,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":10.076,"high":10.077,"low":10.076,"close":10.077,"volume":0.026399999856948853},{"timestamp":1742405220000,"open":10.086,"high":10.086,"low":10.086,"close":10.086,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":10.077,"high":10.077,"low":10.077,"close":10.077,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":10.076,"high":10.087,"low":10.076,"close":10.087,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":10.096,"high":10.096,"low":10.096,"close":10.096,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":10.107,"high":10.107,"low":10.097,"close":10.097,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":10.107,"high":10.107,"low":10.107,"close":10.107,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":10.106,"high":10.106,"low":10.096,"close":10.096,"volume":0.022199999541044235},{"timestamp":1742406300000,"open":10.097,"high":10.107,"low":10.097,"close":10.097,"volume":0.04859999939799309},{"timestamp":1742406480000,"open":10.097,"high":10.097,"low":10.086,"close":10.086,"volume":0.022199999541044235},{"timestamp":1742406540000,"open":10.096,"high":10.096,"low":10.096,"close":10.096,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":10.087,"high":10.087,"low":10.087,"close":10.087,"volume":0.013199999928474426},{"timestamp":1742407200000,"open":10.076,"high":10.117,"low":10.046,"close":10.117,"volume":0.22920000553131104},{"timestamp":1742407260000,"open":10.116,"high":10.127,"low":10.116,"close":10.117,"volume":0.04859999939799309},{"timestamp":1742407320000,"open":10.117,"high":10.127,"low":10.117,"close":10.127,"volume":0.026399999856948853},{"timestamp":1742407380000,"open":10.126,"high":10.137,"low":10.126,"close":10.126,"volume":0.04859999939799309},{"timestamp":1742407500000,"open":10.126,"high":10.126,"low":10.116,"close":10.116,"volume":0.022199999541044235},{"timestamp":1742407620000,"open":10.126,"high":10.136,"low":10.126,"close":10.136,"volume":0.03959999978542328},{"timestamp":1742407860000,"open":10.146,"high":10.146,"low":10.146,"close":10.146,"volume":0.013199999928474426},{"timestamp":1742407920000,"open":10.136,"high":10.147,"low":10.136,"close":10.147,"volume":0.03959999978542328},{"timestamp":1742407980000,"open":10.146,"high":10.146,"low":10.137,"close":10.137,"volume":0.022199999541044235},{"timestamp":1742408100000,"open":10.137,"high":10.147,"low":10.136,"close":10.146,"volume":0.06599999964237213},{"timestamp":1742408220000,"open":10.147,"high":10.147,"low":10.137,"close":10.137,"volume":0.022199999541044235},{"timestamp":1742408280000,"open":10.147,"high":10.147,"low":10.136,"close":10.137,"volume":0.15839999914169312},{"timestamp":1742408340000,"open":10.147,"high":10.147,"low":10.147,"close":10.147,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":10.146,"high":10.146,"low":10.137,"close":10.137,"volume":0.022199999541044235},{"timestamp":1742408580000,"open":10.137,"high":10.147,"low":10.137,"close":10.147,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":10.146,"high":10.146,"low":10.136,"close":10.136,"volume":0.022199999541044235},{"timestamp":1742408760000,"open":10.147,"high":10.147,"low":10.136,"close":10.146,"volume":0.052799999713897705},{"timestamp":1742408880000,"open":10.147,"high":10.147,"low":10.127,"close":10.127,"volume":0.03539999946951866},{"timestamp":1742408940000,"open":10.136,"high":10.136,"low":10.136,"close":10.136,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":10.147,"high":10.147,"low":10.137,"close":10.137,"volume":0.03539999946951866},{"timestamp":1742409060000,"open":10.137,"high":10.147,"low":10.137,"close":10.147,"volume":0.026399999856948853},{"timestamp":1742409120000,"open":10.147,"high":10.156,"low":10.147,"close":10.156,"volume":0.026399999856948853},{"timestamp":1742409180000,"open":10.146,"high":10.146,"low":10.146,"close":10.146,"volume":0.013199999928474426},{"timestamp":1742409240000,"open":10.146,"high":10.147,"low":10.136,"close":10.147,"volume":0.04859999939799309},{"timestamp":1742409300000,"open":10.157,"high":10.157,"low":10.157,"close":10.157,"volume":0.013199999928474426},{"timestamp":1742409360000,"open":10.157,"high":10.157,"low":10.146,"close":10.147,"volume":0.07079999893903732},{"timestamp":1742409600000,"open":10.146,"high":10.146,"low":10.136,"close":10.136,"volume":0.022199999541044235},{"timestamp":1742409660000,"open":10.136,"high":10.146,"low":10.136,"close":10.146,"volume":0.026399999856948853},{"timestamp":1742409720000,"open":10.147,"high":10.156,"low":10.147,"close":10.156,"volume":0.026399999856948853},{"timestamp":1742409840000,"open":10.167,"high":10.176,"low":10.167,"close":10.176,"volume":0.03959999978542328},{"timestamp":1742410260000,"open":10.186,"high":10.186,"low":10.186,"close":10.186,"volume":0.013199999928474426},{"timestamp":1742410320000,"open":10.187,"high":10.187,"low":10.186,"close":10.186,"volume":0.03959999978542328},{"timestamp":1742410380000,"open":10.186,"high":10.206,"low":10.186,"close":10.206,"volume":0.052799999713897705},{"timestamp":1742410440000,"open":10.197,"high":10.197,"low":10.197,"close":10.197,"volume":0.013199999928474426},{"timestamp":1742410500000,"open":10.197,"high":10.206,"low":10.197,"close":10.206,"volume":0.026399999856948853},{"timestamp":1742410620000,"open":10.207,"high":10.217,"low":10.207,"close":10.217,"volume":0.026399999856948853},{"timestamp":1742410800000,"open":10.226,"high":10.226,"low":10.226,"close":10.226,"volume":0.013199999928474426},{"timestamp":1742410860000,"open":10.217,"high":10.217,"low":10.217,"close":10.217,"volume":0.013199999928474426},{"timestamp":1742410980000,"open":10.216,"high":10.226,"low":10.216,"close":10.226,"volume":0.026399999856948853},{"timestamp":1742411040000,"open":10.226,"high":10.237,"low":10.226,"close":10.237,"volume":0.07500000298023224},{"timestamp":1742411340000,"open":10.237,"high":10.247,"low":10.237,"close":10.247,"volume":0.026399999856948853},{"timestamp":1742411400000,"open":10.246,"high":10.266,"low":10.246,"close":10.256,"volume":0.06599999964237213},{"timestamp":1742411460000,"open":10.257,"high":10.257,"low":10.236,"close":10.236,"volume":0.03539999946951866},{"timestamp":1742411520000,"open":10.246,"high":10.247,"low":10.237,"close":10.237,"volume":0.03539999946951866},{"timestamp":1742411580000,"open":10.237,"high":10.247,"low":10.237,"close":10.247,"volume":0.026399999856948853},{"timestamp":1742411640000,"open":10.246,"high":10.257,"low":10.246,"close":10.246,"volume":0.03959999978542328},{"timestamp":1742411820000,"open":10.247,"high":10.247,"low":10.237,"close":10.237,"volume":0.022199999541044235},{"timestamp":1742411880000,"open":10.237,"high":10.247,"low":10.236,"close":10.236,"volume":0.04859999939799309},{"timestamp":1742412000000,"open":10.227,"high":10.227,"low":10.227,"close":10.227,"volume":0.013199999928474426},{"timestamp":1742412060000,"open":10.226,"high":10.226,"low":10.217,"close":10.217,"volume":0.022199999541044235},{"timestamp":1742412180000,"open":10.216,"high":10.216,"low":10.207,"close":10.207,"volume":0.022199999541044235},{"timestamp":1742412360000,"open":10.206,"high":10.206,"low":10.196,"close":10.196,"volume":0.022199999541044235},{"timestamp":1742412420000,"open":10.196,"high":10.196,"low":10.177,"close":10.177,"volume":0.04439999908208847},{"timestamp":1742412480000,"open":10.177,"high":10.186,"low":10.167,"close":10.167,"volume":0.07079999893903732},{"timestamp":1742412540000,"open":10.166,"high":10.167,"low":10.156,"close":10.167,"volume":0.04859999939799309},{"timestamp":1742412600000,"open":10.166,"high":10.187,"low":10.166,"close":10.187,"volume":0.052799999713897705},{"timestamp":1742412720000,"open":10.186,"high":10.197,"low":10.186,"close":10.197,"volume":0.026399999856948853},{"timestamp":1742412780000,"open":10.206,"high":10.206,"low":10.196,"close":10.196,"volume":0.026399999856948853},{"timestamp":1742412840000,"open":10.196,"high":10.206,"low":10.196,"close":10.196,"volume":0.03959999978542328},{"timestamp":1742412900000,"open":10.206,"high":10.207,"low":10.196,"close":10.196,"volume":0.03539999946951866},{"timestamp":1742412960000,"open":10.197,"high":10.206,"low":10.197,"close":10.206,"volume":0.026399999856948853},{"timestamp":1742413020000,"open":10.206,"high":10.216,"low":10.206,"close":10.207,"volume":0.03959999978542328},{"timestamp":1742413080000,"open":10.207,"high":10.216,"low":10.207,"close":10.216,"volume":0.026399999856948853},{"timestamp":1742413140000,"open":10.207,"high":10.207,"low":10.207,"close":10.207,"volume":0.013199999928474426},{"timestamp":1742413200000,"open":10.206,"high":10.216,"low":10.196,"close":10.216,"volume":0.061799999326467514},{"timestamp":1742413260000,"open":10.207,"high":10.217,"low":10.207,"close":10.217,"volume":0.03959999978542328},{"timestamp":1742413320000,"open":10.216,"high":10.216,"low":10.207,"close":10.207,"volume":0.022199999541044235},{"timestamp":1742413380000,"open":10.207,"high":10.216,"low":10.207,"close":10.216,"volume":0.026399999856948853},{"timestamp":1742413440000,"open":10.226,"high":10.226,"low":10.217,"close":10.217,"volume":0.03539999946951866},{"timestamp":1742413500000,"open":10.227,"high":10.227,"low":10.227,"close":10.227,"volume":0.013199999928474426},{"timestamp":1742413560000,"open":10.226,"high":10.226,"low":10.216,"close":10.216,"volume":0.022199999541044235},{"timestamp":1742413680000,"open":10.217,"high":10.217,"low":10.207,"close":10.207,"volume":0.022199999541044235},{"timestamp":1742413740000,"open":10.216,"high":10.216,"low":10.207,"close":10.207,"volume":0.026399999856948853},{"timestamp":1742413800000,"open":10.196,"high":10.196,"low":10.176,"close":10.177,"volume":0.18539999425411224},{"timestamp":1742413980000,"open":10.177,"high":10.187,"low":10.176,"close":10.176,"volume":0.03959999978542328},{"timestamp":1742414160000,"open":10.167,"high":10.167,"low":10.167,"close":10.167,"volume":0.013199999928474426}]