[{"timestamp":1742371320000,"open":10.735,"high":10.735,"low":10.515,"close":10.544,"volume":0.8256000280380249},{"timestamp":1742371380000,"open":10.54,"high":10.692,"low":10.54,"close":10.665,"volume":1.1327999830245972},{"timestamp":1742371440000,"open":10.666,"high":10.863,"low":10.666,"close":10.86,"volume":1.3248000144958496},{"timestamp":1742371500000,"open":10.894,"high":10.919,"low":10.734,"close":10.734,"volume":1.9847999811172485},{"timestamp":1742371560000,"open":10.73,"high":10.79,"low":10.724,"close":10.743,"volume":1.3824000358581543},{"timestamp":1742371620000,"open":10.757,"high":10.844,"low":10.715,"close":10.837,"volume":1.2480000257492065},{"timestamp":1742371680000,"open":10.842,"high":10.915,"low":10.832,"close":10.859,"volume":1.6128000020980835},{"timestamp":1742371740000,"open":10.865,"high":10.891,"low":10.75,"close":10.771,"volume":1.5551999807357788},{"timestamp":1742371800000,"open":10.766,"high":10.778,"low":10.591,"close":10.591,"volume":1.9007999897003174},{"timestamp":1742371860000,"open":10.593,"high":10.593,"low":10.525,"close":10.538,"volume":1.8431999683380127},{"timestamp":1742371920000,"open":10.527,"high":10.567,"low":10.429,"close":10.482,"volume":1.5551999807357788},{"timestamp":1742371980000,"open":10.473,"high":10.58,"low":10.465,"close":10.533,"volume":1.5936000347137451},{"timestamp":1742372040000,"open":10.524,"high":10.539,"low":10.458,"close":10.478,"volume":1.3056000471115112},{"timestamp":1742372100000,"open":10.483,"high":10.483,"low":10.404,"close":10.444,"volume":1.2863999605178833},{"timestamp":1742372160000,"open":10.443,"high":10.458,"low":10.379,"close":10.419,"volume":1.2095999717712402},{"timestamp":1742372220000,"open":10.414,"high":10.507,"low":10.401,"close":10.499,"volume":1.343999981880188},{"timestamp":1742372280000,"open":10.497,"high":10.521,"low":10.454,"close":10.464,"volume":1.3248000144958496},{"timestamp":1742372340000,"open":10.478,"high":10.478,"low":10.429,"close":10.429,"volume":1.343999981880188},{"timestamp":1742372400000,"open":10.44,"high":10.44,"low":10.294,"close":10.314,"volume":1.2863999605178833},{"timestamp":1742372460000,"open":10.318,"high":10.371,"low":10.303,"close":10.303,"volume":1.4016000032424927},{"timestamp":1742372520000,"open":10.308,"high":10.332,"low":10.285,"close":10.32,"volume":1.2095999717712402},{"timestamp":1742372580000,"open":10.308,"high":10.384,"low":10.279,"close":10.353,"volume":1.343999981880188},{"timestamp":1742372640000,"open":10.356,"high":10.45,"low":10.355,"close":10.421,"volume":1.3248000144958496},{"timestamp":1742372700000,"open":10.437,"high":10.437,"low":10.365,"close":10.381,"volume":1.440000057220459},{"timestamp":1742372760000,"open":10.393,"high":10.393,"low":10.34,"close":10.354,"volume":1.5815999507904053},{"timestamp":1742372820000,"open":10.364,"high":10.374,"low":10.325,"close":10.339,"volume":1.6319999694824219},{"timestamp":1742372880000,"open":10.336,"high":10.343,"low":10.304,"close":10.334,"volume":1.031999945640564},{"timestamp":1742372940000,"open":10.336,"high":10.359,"low":10.324,"close":10.351,"volume":1.1519999504089355},{"timestamp":1742373000000,"open":10.35,"high":10.415,"low":10.336,"close":10.415,"volume":1.055999994277954},{"timestamp":1742373060000,"open":10.411,"high":10.428,"low":10.374,"close":10.412,"volume":1.2863999605178833},{"timestamp":1742373120000,"open":10.419,"high":10.429,"low":10.374,"close":10.385,"volume":1.1136000156402588},{"timestamp":1742373180000,"open":10.379,"high":10.39,"low":10.337,"close":10.337,"volume":1.0944000482559204},{"timestamp":1742373240000,"open":10.341,"high":10.348,"low":10.304,"close":10.317,"volume":0.7487999796867371},{"timestamp":1742373300000,"open":10.322,"high":10.359,"low":10.309,"close":10.356,"volume":0.979200005531311},{"timestamp":1742373360000,"open":10.355,"high":10.408,"low":10.355,"close":10.365,"volume":1.1519999504089355},{"timestamp":1742373420000,"open":10.377,"high":10.379,"low":10.337,"close":10.361,"volume":1.0823999643325806},{"timestamp":1742373480000,"open":10.366,"high":10.383,"low":10.339,"close":10.37,"volume":1.2480000257492065},{"timestamp":1742373540000,"open":10.355,"high":10.373,"low":10.244,"close":10.266,"volume":1.2239999771118164},{"timestamp":1742373600000,"open":10.272,"high":10.319,"low":10.272,"close":10.292,"volume":1.0440000295639038},{"timestamp":1742373660000,"open":10.299,"high":10.306,"low":10.275,"close":10.303,"volume":0.909600019454956},{"timestamp":1742373720000,"open":10.295,"high":10.303,"low":10.279,"close":10.302,"volume":0.8831999897956848},{"timestamp":1742373780000,"open":10.285,"high":10.305,"low":10.28,"close":10.288,"volume":0.42239999771118164},{"timestamp":1742373840000,"open":10.29,"high":10.299,"low":10.268,"close":10.277,"volume":0.30720001459121704},{"timestamp":1742373900000,"open":10.284,"high":10.303,"low":10.259,"close":10.284,"volume":1.0944000482559204},{"timestamp":1742373960000,"open":10.287,"high":10.287,"low":10.225,"close":10.234,"volume":0.5568000078201294},{"timestamp":1742374020000,"open":10.233,"high":10.302,"low":10.233,"close":10.296,"volume":0.8447999954223633},{"timestamp":1742374080000,"open":10.301,"high":10.303,"low":10.254,"close":10.264,"volume":0.909600019454956},{"timestamp":1742374140000,"open":10.258,"high":10.278,"low":10.23,"close":10.264,"volume":0.8831999897956848},{"timestamp":1742374200000,"open":10.26,"high":10.289,"low":10.252,"close":10.274,"volume":0.5375999808311462},{"timestamp":1742374260000,"open":10.255,"high":10.264,"low":10.22,"close":10.246,"volume":0.6144000291824341},{"timestamp":1742374320000,"open":10.24,"high":10.342,"low":10.24,"close":10.301,"volume":1.0823999643325806},{"timestamp":1742374380000,"open":10.306,"high":10.321,"low":10.284,"close":10.286,"volume":0.7296000123023987},{"timestamp":1742374440000,"open":10.294,"high":10.308,"low":10.265,"close":10.303,"volume":0.7296000123023987},{"timestamp":1742374500000,"open":10.286,"high":10.304,"low":10.266,"close":10.268,"volume":0.8256000280380249},{"timestamp":1742374560000,"open":10.277,"high":10.279,"low":10.204,"close":10.209,"volume":0.8831999897956848},{"timestamp":1742374620000,"open":10.218,"high":10.254,"low":10.193,"close":10.205,"volume":0.8640000224113464},{"timestamp":1742374680000,"open":10.2,"high":10.214,"low":10.164,"close":10.208,"volume":1.0440000295639038},{"timestamp":1742374740000,"open":10.21,"high":10.221,"low":10.194,"close":10.197,"volume":0.6528000235557556},{"timestamp":1742374800000,"open":10.201,"high":10.217,"low":10.145,"close":10.16,"volume":1.2863999605178833},{"timestamp":1742374860000,"open":10.163,"high":10.163,"low":10.163,"close":10.163,"volume":0.019200000911951065},{"timestamp":1742374980000,"open":10.121,"high":10.161,"low":10.079,"close":10.122,"volume":0.7296000123023987},{"timestamp":1742375040000,"open":10.109,"high":10.156,"low":10.09,"close":10.149,"volume":1.0944000482559204},{"timestamp":1742375100000,"open":10.143,"high":10.153,"low":10.094,"close":10.127,"volume":0.6912000179290771},{"timestamp":1742375160000,"open":10.145,"high":10.169,"low":10.105,"close":10.144,"volume":0.902400016784668},{"timestamp":1742375220000,"open":10.143,"high":10.181,"low":10.139,"close":10.153,"volume":0.9983999729156494},{"timestamp":1742375280000,"open":10.134,"high":10.167,"low":10.121,"close":10.141,"volume":1.4664000272750854},{"timestamp":1742375340000,"open":10.125,"high":10.174,"low":10.12,"close":10.162,"volume":0.8064000010490417},{"timestamp":1742375400000,"open":10.16,"high":10.203,"low":10.15,"close":10.199,"volume":0.9936000108718872},{"timestamp":1742375460000,"open":10.198,"high":10.223,"low":10.119,"close":10.128,"volume":0.8640000224113464},{"timestamp":1742375520000,"open":10.115,"high":10.163,"low":10.115,"close":10.136,"volume":1.4975999593734741},{"timestamp":1742375580000,"open":10.147,"high":10.149,"low":10.124,"close":10.134,"volume":0.7680000066757202},{"timestamp":1742375640000,"open":10.14,"high":10.163,"low":10.112,"close":10.115,"volume":1.1016000509262085},{"timestamp":1742375700000,"open":10.114,"high":10.153,"low":10.055,"close":10.055,"volume":0.9408000111579895},{"timestamp":1742375760000,"open":10.055,"high":10.093,"low":10.047,"close":10.061,"volume":0.8256000280380249},{"timestamp":1742375820000,"open":10.058,"high":10.079,"low":10.029,"close":10.038,"volume":0.8519999980926514},{"timestamp":1742375880000,"open":10.046,"high":10.078,"low":10.037,"close":10.061,"volume":0.7296000123023987},{"timestamp":1742375940000,"open":10.049,"high":10.08,"low":10.044,"close":10.057,"volume":0.6912000179290771},{"timestamp":1742376000000,"open":10.062,"high":10.069,"low":10.044,"close":10.054,"volume":0.6215999722480774},{"timestamp":1742376060000,"open":10.045,"high":10.054,"low":10.019,"close":10.033,"volume":0.8447999954223633},{"timestamp":1742376120000,"open":10.039,"high":10.074,"low":10.022,"close":10.059,"volume":0.5568000078201294},{"timestamp":1742376180000,"open":10.071,"high":10.097,"low":10.054,"close":10.076,"volume":0.7487999796867371},{"timestamp":1742376240000,"open":10.083,"high":10.089,"low":10.057,"close":10.064,"volume":0.7296000123023987},{"timestamp":1742376300000,"open":10.066,"high":10.095,"low":10.056,"close":10.082,"volume":0.7296000123023987},{"timestamp":1742376360000,"open":10.099,"high":10.1,"low":10.07,"close":10.073,"volume":0.5952000021934509},{"timestamp":1742376420000,"open":10.077,"high":10.104,"low":10.072,"close":10.086,"volume":0.5447999835014343},{"timestamp":1742376480000,"open":10.084,"high":10.093,"low":10.05,"close":10.062,"volume":0.7487999796867371},{"timestamp":1742376540000,"open":10.049,"high":10.071,"low":10.044,"close":10.071,"volume":0.5568000078201294},{"timestamp":1742376600000,"open":10.066,"high":10.109,"low":10.066,"close":10.109,"volume":0.6912000179290771},{"timestamp":1742376660000,"open":10.094,"high":10.109,"low":10.084,"close":10.093,"volume":0.36480000615119934},{"timestamp":1742376720000,"open":10.103,"high":10.136,"low":10.096,"close":10.134,"volume":0.5759999752044678},{"timestamp":1742376780000,"open":10.127,"high":10.169,"low":10.109,"close":10.161,"volume":0.5063999891281128},{"timestamp":1742376840000,"open":10.179,"high":10.179,"low":10.15,"close":10.169,"volume":0.5952000021934509},{"timestamp":1742376900000,"open":10.162,"high":10.187,"low":10.135,"close":10.135,"volume":0.6335999965667725},{"timestamp":1742376960000,"open":10.151,"high":10.174,"low":10.129,"close":10.166,"volume":0.7871999740600586},{"timestamp":1742377020000,"open":10.174,"high":10.179,"low":10.147,"close":10.161,"volume":0.5759999752044678},{"timestamp":1742377080000,"open":10.159,"high":10.159,"low":10.121,"close":10.127,"volume":0.902400016784668},{"timestamp":1742377140000,"open":10.127,"high":10.159,"low":10.124,"close":10.134,"volume":0.7871999740600586},{"timestamp":1742377200000,"open":10.138,"high":10.152,"low":10.132,"close":10.151,"volume":0.3840000033378601},{"timestamp":1742377260000,"open":10.158,"high":10.178,"low":10.154,"close":10.165,"volume":0.5568000078201294},{"timestamp":1742377320000,"open":10.169,"high":10.188,"low":10.144,"close":10.146,"volume":0.909600019454956},{"timestamp":1742377380000,"open":10.154,"high":10.168,"low":10.144,"close":10.164,"volume":0.5952000021934509},{"timestamp":1742377440000,"open":10.155,"high":10.192,"low":10.149,"close":10.192,"volume":0.671999990940094},{"timestamp":1742377500000,"open":10.195,"high":10.195,"low":10.159,"close":10.159,"volume":0.4296000003814697},{"timestamp":1742377560000,"open":10.157,"high":10.167,"low":10.114,"close":10.114,"volume":0.5184000134468079},{"timestamp":1742377620000,"open":10.107,"high":10.11,"low":10.07,"close":10.09,"volume":0.6144000291824341},{"timestamp":1742377680000,"open":10.087,"high":10.114,"low":10.071,"close":10.108,"volume":0.30720001459121704},{"timestamp":1742377740000,"open":10.113,"high":10.13,"low":10.096,"close":10.12,"volume":0.5952000021934509},{"timestamp":1742377800000,"open":10.114,"high":10.119,"low":10.101,"close":10.117,"volume":0.3264000117778778},{"timestamp":1742377860000,"open":10.113,"high":10.123,"low":10.102,"close":10.102,"volume":0.36480000615119934},{"timestamp":1742377920000,"open":10.111,"high":10.111,"low":10.05,"close":10.063,"volume":0.5952000021934509},{"timestamp":1742377980000,"open":10.049,"high":10.069,"low":10.048,"close":10.052,"volume":0.4607999920845032},{"timestamp":1742378040000,"open":10.06,"high":10.064,"low":10.023,"close":10.04,"volume":0.5375999808311462},{"timestamp":1742378100000,"open":10.053,"high":10.054,"low":10.014,"close":10.054,"volume":0.6407999992370605},{"timestamp":1742378160000,"open":10.035,"high":10.048,"low":10.019,"close":10.042,"volume":0.7296000123023987},{"timestamp":1742378220000,"open":10.038,"high":10.054,"low":10.019,"close":10.033,"volume":0.30720001459121704},{"timestamp":1742378280000,"open":10.021,"high":10.031,"low":9.995,"close":10.001,"volume":0.6912000179290771},{"timestamp":1742378340000,"open":10.006,"high":10.023,"low":9.994,"close":10.023,"volume":0.4991999864578247},{"timestamp":1742378400000,"open":10.021,"high":10.021,"low":9.982,"close":9.999,"volume":0.24959999322891235},{"timestamp":1742378460000,"open":9.994,"high":9.994,"low":9.968,"close":9.983,"volume":0.7752000093460083},{"timestamp":1742378520000,"open":9.984,"high":10.006,"low":9.969,"close":10.005,"volume":0.8256000280380249},{"timestamp":1742378580000,"open":9.999,"high":10.014,"low":9.974,"close":9.989,"volume":0.5184000134468079},{"timestamp":1742378640000,"open":9.985,"high":10.024,"low":9.965,"close":10.003,"volume":0.8640000224113464},{"timestamp":1742378700000,"open":10.018,"high":10.018,"low":9.989,"close":10.007,"volume":0.6912000179290771},{"timestamp":1742378760000,"open":10.022,"high":10.025,"low":10.005,"close":10.018,"volume":0.5184000134468079},{"timestamp":1742378820000,"open":10.004,"high":10.035,"low":10.004,"close":10.012,"volume":0.42239999771118164},{"timestamp":1742378880000,"open":10.013,"high":10.029,"low":9.986,"close":10.001,"volume":0.4607999920845032},{"timestamp":1742378940000,"open":9.988,"high":10.007,"low":9.98,"close":10.007,"volume":0.4991999864578247},{"timestamp":1742379000000,"open":10.001,"high":10.01,"low":9.985,"close":9.993,"volume":0.5759999752044678},{"timestamp":1742379060000,"open":9.988,"high":9.997,"low":9.977,"close":9.981,"volume":0.3840000033378601},{"timestamp":1742379120000,"open":9.992,"high":9.992,"low":9.967,"close":9.975,"volume":0.4415999948978424},{"timestamp":1742379180000,"open":9.972,"high":9.998,"low":9.966,"close":9.975,"volume":0.5952000021934509},{"timestamp":1742379240000,"open":9.98,"high":10.01,"low":9.979,"close":9.997,"volume":0.4032000005245209},{"timestamp":1742379300000,"open":10.01,"high":10.01,"low":9.971,"close":9.979,"volume":0.5375999808311462},{"timestamp":1742379360000,"open":9.989,"high":10.003,"low":9.968,"close":9.968,"volume":0.6528000235557556},{"timestamp":1742379420000,"open":9.982,"high":10.017,"low":9.966,"close":9.991,"volume":0.8256000280380249},{"timestamp":1742379480000,"open":9.986,"high":9.998,"low":9.964,"close":9.987,"volume":0.6528000235557556},{"timestamp":1742379540000,"open":9.983,"high":9.999,"low":9.965,"close":9.994,"volume":0.8831999897956848},{"timestamp":1742379600000,"open":9.989,"high":9.998,"low":9.913,"close":9.913,"volume":0.902400016784668},{"timestamp":1742379660000,"open":9.907,"high":9.929,"low":9.893,"close":9.897,"volume":1.2552000284194946},{"timestamp":1742379720000,"open":9.909,"high":9.929,"low":9.889,"close":9.929,"volume":0.902400016784668},{"timestamp":1742379780000,"open":9.92,"high":9.955,"low":9.918,"close":9.945,"volume":0.9215999841690063},{"timestamp":1742379840000,"open":9.957,"high":9.963,"low":9.911,"close":9.921,"volume":0.5831999778747559},{"timestamp":1742379900000,"open":9.908,"high":9.932,"low":9.903,"close":9.917,"volume":1.1399999856948853},{"timestamp":1742379960000,"open":9.918,"high":9.919,"low":9.836,"close":9.85,"volume":1.3320000171661377},{"timestamp":1742380020000,"open":9.858,"high":9.889,"low":9.844,"close":9.888,"volume":1.0751999616622925},{"timestamp":1742380080000,"open":9.876,"high":9.942,"low":9.876,"close":9.94,"volume":1.1208000183105469},{"timestamp":1742380140000,"open":9.941,"high":9.959,"low":9.914,"close":9.956,"volume":0.7871999740600586},{"timestamp":1742380200000,"open":9.946,"high":9.992,"low":9.946,"close":9.984,"volume":0.8831999897956848},{"timestamp":1742380260000,"open":9.969,"high":9.998,"low":9.968,"close":9.975,"volume":0.6335999965667725},{"timestamp":1742380320000,"open":9.976,"high":9.99,"low":9.965,"close":9.975,"volume":0.7871999740600586},{"timestamp":1742380380000,"open":9.977,"high":9.98,"low":9.959,"close":9.966,"volume":0.6144000291824341},{"timestamp":1742380440000,"open":9.98,"high":9.98,"low":9.933,"close":9.957,"volume":0.6528000235557556},{"timestamp":1742380500000,"open":9.957,"high":9.978,"low":9.944,"close":9.96,"volume":0.7487999796867371},{"timestamp":1742380560000,"open":9.964,"high":9.964,"low":9.91,"close":9.94,"volume":0.9983999729156494},{"timestamp":1742380620000,"open":9.933,"high":9.948,"low":9.913,"close":9.924,"volume":0.6528000235557556},{"timestamp":1742380680000,"open":9.909,"high":9.917,"low":9.882,"close":9.901,"volume":1.0944000482559204},{"timestamp":1742380740000,"open":9.91,"high":9.927,"low":9.882,"close":9.894,"volume":1.1136000156402588},{"timestamp":1742380800000,"open":9.886,"high":9.909,"low":9.878,"close":9.895,"volume":0.8064000010490417},{"timestamp":1742380860000,"open":9.9,"high":9.911,"low":9.862,"close":9.881,"volume":1.0176000595092773},{"timestamp":1742380920000,"open":9.874,"high":9.903,"low":9.872,"close":9.886,"volume":0.7680000066757202},{"timestamp":1742380980000,"open":9.901,"high":9.917,"low":9.89,"close":9.897,"volume":1.2480000257492065},{"timestamp":1742381040000,"open":9.905,"high":9.914,"low":9.892,"close":9.907,"volume":1.0440000295639038},{"timestamp":1742381100000,"open":9.906,"high":9.929,"low":9.886,"close":9.898,"volume":0.7943999767303467},{"timestamp":1742381160000,"open":9.892,"high":9.915,"low":9.888,"close":9.893,"volume":0.8712000250816345},{"timestamp":1742381220000,"open":9.909,"high":9.928,"low":9.894,"close":9.916,"volume":0.9480000138282776},{"timestamp":1742381280000,"open":9.928,"high":9.974,"low":9.922,"close":9.972,"volume":0.7680000066757202},{"timestamp":1742381340000,"open":9.967,"high":9.981,"low":9.964,"close":9.976,"volume":0.5375999808311462},{"timestamp":1742381400000,"open":9.976,"high":9.978,"low":9.938,"close":9.95,"volume":0.5568000078201294},{"timestamp":1742381460000,"open":9.952,"high":9.975,"low":9.947,"close":9.963,"volume":0.7103999853134155},{"timestamp":1742381520000,"open":9.96,"high":9.971,"low":9.949,"close":9.966,"volume":0.5184000134468079},{"timestamp":1742381580000,"open":9.97,"high":9.977,"low":9.935,"close":9.935,"volume":0.5063999891281128},{"timestamp":1742381640000,"open":9.947,"high":9.964,"low":9.937,"close":9.959,"volume":0.8399999737739563},{"timestamp":1742381700000,"open":9.954,"high":9.954,"low":9.903,"close":9.903,"volume":0.5184000134468079},{"timestamp":1742381760000,"open":9.903,"high":9.921,"low":9.878,"close":9.887,"volume":0.9983999729156494},{"timestamp":1742381820000,"open":9.897,"high":9.927,"low":9.887,"close":9.925,"volume":0.4991999864578247},{"timestamp":1742381880000,"open":9.917,"high":9.936,"low":9.917,"close":9.925,"volume":0.5952000021934509},{"timestamp":1742381940000,"open":9.934,"high":9.954,"low":9.925,"close":9.954,"volume":0.3264000117778778},{"timestamp":1742382000000,"open":9.948,"high":9.963,"low":9.94,"close":9.947,"volume":0.4032000005245209},{"timestamp":1742382060000,"open":9.956,"high":9.961,"low":9.94,"close":9.957,"volume":1.0176000595092773},{"timestamp":1742382120000,"open":9.958,"high":9.985,"low":9.95,"close":9.985,"volume":0.5952000021934509},{"timestamp":1742382180000,"open":9.976,"high":9.983,"low":9.949,"close":9.961,"volume":0.671999990940094},{"timestamp":1742382240000,"open":9.961,"high":9.985,"low":9.961,"close":9.974,"volume":0.2879999876022339},{"timestamp":1742382300000,"open":9.995,"high":9.997,"low":9.948,"close":9.958,"volume":0.6144000291824341},{"timestamp":1742382360000,"open":9.953,"high":9.963,"low":9.938,"close":9.938,"volume":0.6528000235557556},{"timestamp":1742382420000,"open":9.939,"high":9.987,"low":9.939,"close":9.975,"volume":0.5759999752044678},{"timestamp":1742382480000,"open":9.978,"high":9.989,"low":9.968,"close":9.986,"volume":0.3264000117778778},{"timestamp":1742382540000,"open":9.977,"high":9.993,"low":9.969,"close":9.991,"volume":0.4607999920845032},{"timestamp":1742382600000,"open":9.975,"high":9.989,"low":9.948,"close":9.951,"volume":0.5952000021934509},{"timestamp":1742382660000,"open":9.954,"high":9.989,"low":9.954,"close":9.989,"volume":0.5568000078201294},{"timestamp":1742382720000,"open":9.976,"high":9.989,"low":9.97,"close":9.976,"volume":0.5375999808311462},{"timestamp":1742382780000,"open":9.983,"high":10,"low":9.974,"close":9.994,"volume":0.4032000005245209},{"timestamp":1742382840000,"open":9.995,"high":10.005,"low":9.991,"close":9.991,"volume":0.15360000729560852},{"timestamp":1742382900000,"open":9.989,"high":10.003,"low":9.989,"close":9.993,"volume":0.13439999520778656},{"timestamp":1742382960000,"open":9.996,"high":10.009,"low":9.979,"close":9.989,"volume":0.42239999771118164},{"timestamp":1742383020000,"open":9.982,"high":9.999,"low":9.973,"close":9.978,"volume":0.2303999960422516},{"timestamp":1742383080000,"open":9.98,"high":9.992,"low":9.977,"close":9.992,"volume":0.13439999520778656},{"timestamp":1742383140000,"open":9.992,"high":9.992,"low":9.97,"close":9.974,"volume":0.3456000089645386},{"timestamp":1742383200000,"open":9.977,"high":9.989,"low":9.968,"close":9.985,"volume":0.42239999771118164},{"timestamp":1742383260000,"open":9.987,"high":10.002,"low":9.969,"close":9.987,"volume":0.24959999322891235},{"timestamp":1742383320000,"open":9.972,"high":9.984,"low":9.972,"close":9.984,"volume":0.09600000083446503},{"timestamp":1742383380000,"open":9.981,"high":9.999,"low":9.981,"close":9.985,"volume":0.24959999322891235},{"timestamp":1742383440000,"open":9.994,"high":10.01,"low":9.993,"close":10.004,"volume":0.19200000166893005},{"timestamp":1742383500000,"open":10.005,"high":10.005,"low":9.995,"close":10,"volume":0.14159999787807465},{"timestamp":1742383560000,"open":10.004,"high":10.024,"low":10,"close":10.014,"volume":0.2303999960422516},{"timestamp":1742383620000,"open":10.017,"high":10.023,"low":9.997,"close":9.997,"volume":0.30720001459121704},{"timestamp":1742383680000,"open":10.004,"high":10.018,"low":10.001,"close":10.018,"volume":0.15360000729560852},{"timestamp":1742383740000,"open":10.011,"high":10.029,"low":10.011,"close":10.029,"volume":0.1151999980211258},{"timestamp":1742383800000,"open":10.021,"high":10.033,"low":10.009,"close":10.015,"volume":0.15360000729560852},{"timestamp":1742383860000,"open":10.006,"high":10.015,"low":9.986,"close":10.006,"volume":0.47999998927116394},{"timestamp":1742383920000,"open":9.993,"high":10.022,"low":9.993,"close":10.018,"volume":0.4607999920845032},{"timestamp":1742383980000,"open":10.024,"high":10.038,"low":10.011,"close":10.021,"volume":0.4991999864578247},{"timestamp":1742384040000,"open":10.007,"high":10.019,"low":10.002,"close":10.019,"volume":0.19200000166893005},{"timestamp":1742384100000,"open":10.019,"high":10.033,"low":10.019,"close":10.03,"volume":0.21119999885559082},{"timestamp":1742384160000,"open":10.019,"high":10.068,"low":10.019,"close":10.058,"volume":0.5759999752044678},{"timestamp":1742384220000,"open":10.041,"high":10.058,"low":10.014,"close":10.029,"volume":0.6407999992370605},{"timestamp":1742384280000,"open":10.035,"high":10.044,"low":10.019,"close":10.023,"volume":0.3840000033378601},{"timestamp":1742384340000,"open":10.033,"high":10.057,"low":10.023,"close":10.029,"volume":0.47999998927116394},{"timestamp":1742384400000,"open":10.032,"high":10.037,"low":9.99,"close":10.009,"volume":0.525600016117096},{"timestamp":1742384460000,"open":10.011,"high":10.011,"low":9.984,"close":9.984,"volume":0.30720001459121704},{"timestamp":1742384520000,"open":9.998,"high":10.02,"low":9.979,"close":10.01,"volume":0.47999998927116394},{"timestamp":1742384580000,"open":10.022,"high":10.056,"low":10.012,"close":10.053,"volume":0.5184000134468079},{"timestamp":1742384640000,"open":10.052,"high":10.062,"low":10.04,"close":10.062,"volume":0.19920000433921814},{"timestamp":1742384700000,"open":10.068,"high":10.075,"low":10.065,"close":10.065,"volume":0.07680000364780426},{"timestamp":1742384760000,"open":10.074,"high":10.074,"low":10.044,"close":10.044,"volume":0.2879999876022339},{"timestamp":1742384820000,"open":10.054,"high":10.074,"low":10.036,"close":10.04,"volume":0.2687999904155731},{"timestamp":1742384880000,"open":10.034,"high":10.05,"low":10.034,"close":10.047,"volume":0.1728000044822693},{"timestamp":1742384940000,"open":10.041,"high":10.054,"low":10.038,"close":10.05,"volume":0.36480000615119934},{"timestamp":1742385000000,"open":10.047,"high":10.064,"low":10.041,"close":10.064,"volume":0.42239999771118164},{"timestamp":1742385060000,"open":10.071,"high":10.085,"low":10.044,"close":10.072,"volume":0.3456000089645386},{"timestamp":1742385120000,"open":10.069,"high":10.078,"low":10.05,"close":10.073,"volume":0.24959999322891235},{"timestamp":1742385180000,"open":10.072,"high":10.101,"low":10.064,"close":10.101,"volume":0.25679999589920044},{"timestamp":1742385240000,"open":10.092,"high":10.141,"low":10.09,"close":10.126,"volume":0.5759999752044678},{"timestamp":1742385300000,"open":10.13,"high":10.146,"low":10.123,"close":10.136,"volume":0.5375999808311462},{"timestamp":1742385360000,"open":10.156,"high":10.161,"low":10.087,"close":10.129,"volume":0.9408000111579895},{"timestamp":1742385420000,"open":10.122,"high":10.147,"low":10.122,"close":10.128,"volume":0.7680000066757202},{"timestamp":1742385480000,"open":10.136,"high":10.189,"low":10.128,"close":10.177,"volume":0.6984000205993652},{"timestamp":1742385540000,"open":10.177,"high":10.199,"low":10.144,"close":10.155,"volume":0.6912000179290771},{"timestamp":1742385720000,"open":10.156,"high":10.164,"low":10.119,"close":10.136,"volume":0.5375999808311462},{"timestamp":1742385780000,"open":10.126,"high":10.159,"low":10.125,"close":10.139,"volume":0.6528000235557556},{"timestamp":1742385840000,"open":10.134,"high":10.143,"low":10.109,"close":10.124,"volume":0.671999990940094},{"timestamp":1742385900000,"open":10.129,"high":10.149,"low":10.115,"close":10.149,"volume":0.24959999322891235},{"timestamp":1742385960000,"open":10.155,"high":10.198,"low":10.155,"close":10.182,"volume":0.7871999740600586},{"timestamp":1742386020000,"open":10.186,"high":10.186,"low":10.153,"close":10.158,"volume":0.5184000134468079},{"timestamp":1742386080000,"open":10.159,"high":10.177,"low":10.154,"close":10.155,"volume":0.3264000117778778},{"timestamp":1742386140000,"open":10.161,"high":10.188,"low":10.15,"close":10.16,"volume":0.47999998927116394},{"timestamp":1742386200000,"open":10.176,"high":10.198,"low":10.162,"close":10.189,"volume":0.4991999864578247},{"timestamp":1742386260000,"open":10.19,"high":10.22,"low":10.165,"close":10.211,"volume":0.7871999740600586},{"timestamp":1742386320000,"open":10.215,"high":10.226,"low":10.185,"close":10.213,"volume":0.7871999740600586},{"timestamp":1742386380000,"open":10.204,"high":10.231,"low":10.184,"close":10.231,"volume":0.4991999864578247},{"timestamp":1742386440000,"open":10.233,"high":10.233,"low":10.196,"close":10.217,"volume":0.4032000005245209},{"timestamp":1742386500000,"open":10.234,"high":10.254,"low":10.233,"close":10.233,"volume":0.2879999876022339},{"timestamp":1742386560000,"open":10.228,"high":10.231,"low":10.199,"close":10.214,"volume":0.5952000021934509},{"timestamp":1742386620000,"open":10.218,"high":10.218,"low":10.189,"close":10.194,"volume":0.6528000235557556},{"timestamp":1742386680000,"open":10.185,"high":10.189,"low":10.166,"close":10.179,"volume":0.42239999771118164},{"timestamp":1742386740000,"open":10.167,"high":10.179,"low":10.15,"close":10.175,"volume":0.47999998927116394},{"timestamp":1742386800000,"open":10.185,"high":10.202,"low":10.179,"close":10.194,"volume":0.30720001459121704},{"timestamp":1742386860000,"open":10.201,"high":10.219,"low":10.201,"close":10.212,"volume":0.1728000044822693},{"timestamp":1742386920000,"open":10.215,"high":10.217,"low":10.199,"close":10.213,"volume":0.2687999904155731},{"timestamp":1742386980000,"open":10.202,"high":10.202,"low":10.181,"close":10.189,"volume":0.487199991941452},{"timestamp":1742387040000,"open":10.189,"high":10.189,"low":10.158,"close":10.175,"volume":0.4607999920845032},{"timestamp":1742387100000,"open":10.169,"high":10.209,"low":10.169,"close":10.197,"volume":0.42239999771118164},{"timestamp":1742387160000,"open":10.198,"high":10.199,"low":10.181,"close":10.199,"volume":0.42239999771118164},{"timestamp":1742387220000,"open":10.198,"high":10.198,"low":10.169,"close":10.178,"volume":0.3912000060081482},{"timestamp":1742387280000,"open":10.169,"high":10.189,"low":10.153,"close":10.156,"volume":0.3840000033378601},{"timestamp":1742387340000,"open":10.161,"high":10.189,"low":10.154,"close":10.181,"volume":0.4607999920845032},{"timestamp":1742387400000,"open":10.186,"high":10.196,"low":10.17,"close":10.18,"volume":0.42239999771118164},{"timestamp":1742387460000,"open":10.17,"high":10.189,"low":10.169,"close":10.184,"volume":0.24959999322891235},{"timestamp":1742387520000,"open":10.187,"high":10.187,"low":10.135,"close":10.135,"volume":0.4991999864578247},{"timestamp":1742387580000,"open":10.147,"high":10.169,"low":10.134,"close":10.169,"volume":0.2879999876022339},{"timestamp":1742387640000,"open":10.167,"high":10.167,"low":10.149,"close":10.163,"volume":0.07680000364780426},{"timestamp":1742387700000,"open":10.158,"high":10.177,"low":10.135,"close":10.175,"volume":0.3840000033378601},{"timestamp":1742387760000,"open":10.169,"high":10.169,"low":10.139,"close":10.15,"volume":0.13439999520778656},{"timestamp":1742387820000,"open":10.154,"high":10.189,"low":10.149,"close":10.178,"volume":0.3840000033378601},{"timestamp":1742387880000,"open":10.179,"high":10.179,"low":10.142,"close":10.142,"volume":0.3456000089645386},{"timestamp":1742387940000,"open":10.15,"high":10.156,"low":10.134,"close":10.15,"volume":0.24959999322891235},{"timestamp":1742388000000,"open":10.144,"high":10.173,"low":10.144,"close":10.163,"volume":0.1728000044822693},{"timestamp":1742388060000,"open":10.161,"high":10.173,"low":10.161,"close":10.167,"volume":0.0575999990105629},{"timestamp":1742388120000,"open":10.16,"high":10.16,"low":10.16,"close":10.16,"volume":0.019200000911951065},{"timestamp":1742388180000,"open":10.17,"high":10.17,"low":10.149,"close":10.169,"volume":0.19200000166893005},{"timestamp":1742388240000,"open":10.163,"high":10.189,"low":10.163,"close":10.182,"volume":0.36480000615119934},{"timestamp":1742388300000,"open":10.189,"high":10.197,"low":10.189,"close":10.195,"volume":0.07680000364780426},{"timestamp":1742388360000,"open":10.203,"high":10.224,"low":10.187,"close":10.224,"volume":0.5447999835014343},{"timestamp":1742388420000,"open":10.214,"high":10.222,"low":10.189,"close":10.189,"volume":0.2303999960422516},{"timestamp":1742388480000,"open":10.189,"high":10.189,"low":10.159,"close":10.167,"volume":0.1728000044822693},{"timestamp":1742388540000,"open":10.174,"high":10.185,"low":10.164,"close":10.171,"volume":0.2687999904155731},{"timestamp":1742388600000,"open":10.172,"high":10.179,"low":10.158,"close":10.158,"volume":0.4296000003814697},{"timestamp":1742388660000,"open":10.147,"high":10.153,"low":10.083,"close":10.084,"volume":0.4415999948978424},{"timestamp":1742388720000,"open":10.086,"high":10.086,"low":10.04,"close":10.04,"volume":0.5184000134468079},{"timestamp":1742388780000,"open":10.041,"high":10.059,"low":10.001,"close":10.028,"volume":0.6912000179290771},{"timestamp":1742388840000,"open":10.028,"high":10.062,"low":10.028,"close":10.044,"volume":0.5759999752044678},{"timestamp":1742388900000,"open":10.062,"high":10.087,"low":10.045,"close":10.064,"volume":0.5759999752044678},{"timestamp":1742388960000,"open":10.059,"high":10.082,"low":10.048,"close":10.08,"volume":0.36480000615119934},{"timestamp":1742389020000,"open":10.068,"high":10.07,"low":10.046,"close":10.055,"volume":0.3456000089645386},{"timestamp":1742389080000,"open":10.066,"high":10.066,"low":10.035,"close":10.047,"volume":0.4032000005245209},{"timestamp":1742389140000,"open":10.049,"high":10.093,"low":10.049,"close":10.06,"volume":0.4415999948978424},{"timestamp":1742389200000,"open":10.068,"high":10.077,"low":10.047,"close":10.058,"volume":0.4415999948978424},{"timestamp":1742389260000,"open":10.04,"high":10.064,"low":10.04,"close":10.063,"volume":0.30720001459121704},{"timestamp":1742389320000,"open":10.05,"high":10.052,"low":10.014,"close":10.03,"volume":0.4991999864578247},{"timestamp":1742389380000,"open":10.021,"high":10.057,"low":10.019,"close":10.057,"volume":0.4032000005245209},{"timestamp":1742389440000,"open":10.058,"high":10.067,"low":10.045,"close":10.052,"volume":0.2879999876022339},{"timestamp":1742389500000,"open":10.059,"high":10.079,"low":10.051,"close":10.079,"volume":0.3840000033378601},{"timestamp":1742389560000,"open":10.079,"high":10.09,"low":10.045,"close":10.054,"volume":0.42239999771118164},{"timestamp":1742389620000,"open":10.059,"high":10.059,"low":10.039,"close":10.039,"volume":0.09600000083446503},{"timestamp":1742389680000,"open":10.05,"high":10.083,"low":10.03,"close":10.078,"volume":0.42239999771118164},{"timestamp":1742389740000,"open":10.07,"high":10.077,"low":10.044,"close":10.044,"volume":0.1728000044822693},{"timestamp":1742389800000,"open":10.057,"high":10.066,"low":10.044,"close":10.053,"volume":0.24959999322891235},{"timestamp":1742389860000,"open":10.051,"high":10.064,"low":10.034,"close":10.059,"volume":0.4607999920845032},{"timestamp":1742389920000,"open":10.045,"high":10.058,"low":10.041,"close":10.058,"volume":0.24959999322891235},{"timestamp":1742389980000,"open":10.049,"high":10.059,"low":10.022,"close":10.045,"volume":0.4032000005245209},{"timestamp":1742390040000,"open":10.041,"high":10.059,"low":10.039,"close":10.059,"volume":0.4415999948978424},{"timestamp":1742390100000,"open":10.056,"high":10.059,"low":10.031,"close":10.045,"volume":0.5184000134468079},{"timestamp":1742390160000,"open":10.046,"high":10.049,"low":10.014,"close":10.029,"volume":0.6144000291824341},{"timestamp":1742390220000,"open":10.038,"high":10.049,"low":10.025,"close":10.039,"volume":0.19200000166893005},{"timestamp":1742390280000,"open":10.032,"high":10.032,"low":10.005,"close":10.005,"volume":0.42239999771118164},{"timestamp":1742390340000,"open":10.018,"high":10.06,"low":10.012,"close":10.06,"volume":0.2879999876022339},{"timestamp":1742390400000,"open":10.054,"high":10.068,"low":10.025,"close":10.025,"volume":0.671999990940094},{"timestamp":1742390460000,"open":10.033,"high":10.041,"low":10.022,"close":10.022,"volume":0.30720001459121704},{"timestamp":1742390520000,"open":10.025,"high":10.045,"low":10.017,"close":10.022,"volume":0.4032000005245209},{"timestamp":1742390580000,"open":10.03,"high":10.033,"low":10.014,"close":10.021,"volume":0.30720001459121704},{"timestamp":1742390640000,"open":10.02,"high":10.034,"low":10.02,"close":10.034,"volume":0.21119999885559082},{"timestamp":1742390700000,"open":10.018,"high":10.063,"low":10.018,"close":10.06,"volume":0.3264000117778778},{"timestamp":1742390760000,"open":10.065,"high":10.07,"low":10.044,"close":10.069,"volume":0.1607999950647354},{"timestamp":1742390820000,"open":10.048,"high":10.063,"low":10.02,"close":10.025,"volume":0.36480000615119934},{"timestamp":1742390880000,"open":10.024,"high":10.035,"low":10.021,"close":10.033,"volume":0.3264000117778778},{"timestamp":1742390940000,"open":10.027,"high":10.053,"low":10.023,"close":10.053,"volume":0.19200000166893005},{"timestamp":1742391000000,"open":10.044,"high":10.066,"low":10.04,"close":10.053,"volume":0.5952000021934509},{"timestamp":1742391060000,"open":10.048,"high":10.059,"low":10.034,"close":10.047,"volume":0.36480000615119934},{"timestamp":1742391120000,"open":10.045,"high":10.045,"low":10.017,"close":10.025,"volume":0.1728000044822693},{"timestamp":1742391180000,"open":10.031,"high":10.034,"low":10.015,"close":10.015,"volume":0.3456000089645386},{"timestamp":1742391240000,"open":10.023,"high":10.046,"low":10.015,"close":10.032,"volume":0.2687999904155731},{"timestamp":1742391300000,"open":10.041,"high":10.041,"low":10.022,"close":10.025,"volume":0.15360000729560852},{"timestamp":1742391360000,"open":10.034,"high":10.038,"low":10.019,"close":10.022,"volume":0.14159999787807465},{"timestamp":1742391420000,"open":10.019,"high":10.032,"low":10.009,"close":10.009,"volume":0.2687999904155731},{"timestamp":1742391480000,"open":10.024,"high":10.024,"low":10.006,"close":10.006,"volume":0.09600000083446503},{"timestamp":1742391540000,"open":10.014,"high":10.029,"low":9.996,"close":10.006,"volume":0.4032000005245209},{"timestamp":1742391600000,"open":10.001,"high":10.019,"low":9.993,"close":10.012,"volume":0.4032000005245209},{"timestamp":1742391660000,"open":10.005,"high":10.026,"low":10.003,"close":10.019,"volume":0.2687999904155731},{"timestamp":1742391720000,"open":10.014,"high":10.029,"low":10.014,"close":10.014,"volume":0.1728000044822693},{"timestamp":1742391780000,"open":10.009,"high":10.029,"low":10.008,"close":10.018,"volume":0.2303999960422516},{"timestamp":1742391840000,"open":10.007,"high":10.027,"low":10.007,"close":10.027,"volume":0.2687999904155731},{"timestamp":1742391900000,"open":10.017,"high":10.044,"low":10.007,"close":10.024,"volume":0.3840000033378601},{"timestamp":1742391960000,"open":10.029,"high":10.034,"low":10.013,"close":10.016,"volume":0.5640000104904175},{"timestamp":1742392020000,"open":10.021,"high":10.041,"low":10.015,"close":10.028,"volume":0.2303999960422516},{"timestamp":1742392080000,"open":10.027,"high":10.034,"low":10.015,"close":10.028,"volume":0.24959999322891235},{"timestamp":1742392140000,"open":10.044,"high":10.049,"low":10.029,"close":10.039,"volume":0.2879999876022339},{"timestamp":1742392200000,"open":10.049,"high":10.063,"low":10.023,"close":10.027,"volume":0.8064000010490417},{"timestamp":1742392260000,"open":10.031,"high":10.039,"low":10.011,"close":10.015,"volume":0.4415999948978424},{"timestamp":1742392320000,"open":10.019,"high":10.022,"low":9.988,"close":10.004,"volume":0.4607999920845032},{"timestamp":1742392380000,"open":9.985,"high":9.985,"low":9.937,"close":9.964,"volume":1.3056000471115112},{"timestamp":1742392440000,"open":9.959,"high":9.989,"low":9.949,"close":9.971,"volume":0.979200005531311},{"timestamp":1742392500000,"open":9.968,"high":9.969,"low":9.94,"close":9.945,"volume":0.5184000134468079},{"timestamp":1742392560000,"open":9.955,"high":9.98,"low":9.948,"close":9.966,"volume":0.7103999853134155},{"timestamp":1742392620000,"open":9.981,"high":9.994,"low":9.972,"close":9.981,"volume":0.5568000078201294},{"timestamp":1742392680000,"open":9.994,"high":9.994,"low":9.974,"close":9.983,"volume":0.42239999771118164},{"timestamp":1742392740000,"open":9.978,"high":9.988,"low":9.948,"close":9.962,"volume":0.47999998927116394},{"timestamp":1742392800000,"open":9.956,"high":9.965,"low":9.935,"close":9.935,"volume":0.5952000021934509},{"timestamp":1742392860000,"open":9.944,"high":9.974,"low":9.944,"close":9.96,"volume":0.7680000066757202},{"timestamp":1742392920000,"open":9.968,"high":9.968,"low":9.928,"close":9.929,"volume":0.5759999752044678},{"timestamp":1742392980000,"open":9.937,"high":9.977,"low":9.934,"close":9.967,"volume":0.46799999475479126},{"timestamp":1742393040000,"open":9.969,"high":10.003,"low":9.964,"close":9.991,"volume":0.42239999771118164},{"timestamp":1742393100000,"open":9.982,"high":9.987,"low":9.952,"close":9.987,"volume":0.5831999778747559},{"timestamp":1742393160000,"open":9.973,"high":9.999,"low":9.971,"close":9.996,"volume":0.5375999808311462},{"timestamp":1742393220000,"open":9.992,"high":9.994,"low":9.979,"close":9.984,"volume":0.2303999960422516},{"timestamp":1742393280000,"open":9.965,"high":9.98,"low":9.965,"close":9.976,"volume":0.2303999960422516},{"timestamp":1742393340000,"open":9.973,"high":9.987,"low":9.96,"close":9.987,"volume":0.2879999876022339},{"timestamp":1742393400000,"open":9.982,"high":10.012,"low":9.97,"close":10.003,"volume":0.7559999823570251},{"timestamp":1742393460000,"open":9.987,"high":10.004,"low":9.981,"close":9.995,"volume":0.47999998927116394},{"timestamp":1742393520000,"open":9.989,"high":10.003,"low":9.979,"close":9.985,"volume":0.3264000117778778},{"timestamp":1742393580000,"open":10.004,"high":10.009,"low":9.987,"close":9.987,"volume":0.15360000729560852},{"timestamp":1742393640000,"open":9.987,"high":9.997,"low":9.981,"close":9.997,"volume":0.1728000044822693},{"timestamp":1742393700000,"open":9.99,"high":10.018,"low":9.99,"close":10.009,"volume":0.2303999960422516},{"timestamp":1742393760000,"open":10.026,"high":10.026,"low":10.001,"close":10.001,"volume":0.2303999960422516},{"timestamp":1742393820000,"open":10.011,"high":10.011,"low":9.995,"close":9.995,"volume":0.07680000364780426},{"timestamp":1742393880000,"open":9.998,"high":9.998,"low":9.996,"close":9.996,"volume":0.0575999990105629},{"timestamp":1742393940000,"open":10.01,"high":10.019,"low":10.001,"close":10.015,"volume":0.1728000044822693},{"timestamp":1742394000000,"open":10.013,"high":10.013,"low":9.994,"close":10.009,"volume":0.13439999520778656},{"timestamp":1742394060000,"open":9.999,"high":10.008,"low":9.99,"close":9.997,"volume":0.1728000044822693},{"timestamp":1742394120000,"open":9.99,"high":10.009,"low":9.99,"close":10.006,"volume":0.47999998927116394},{"timestamp":1742394180000,"open":10.005,"high":10.008,"low":9.994,"close":9.994,"volume":0.1151999980211258},{"timestamp":1742394240000,"open":9.994,"high":10.024,"low":9.99,"close":10.006,"volume":0.2687999904155731},{"timestamp":1742394300000,"open":10.005,"high":10.019,"low":9.989,"close":9.998,"volume":0.2303999960422516},{"timestamp":1742394360000,"open":9.995,"high":9.998,"low":9.981,"close":9.984,"volume":0.1151999980211258},{"timestamp":1742394420000,"open":10.003,"high":10.016,"low":9.989,"close":10,"volume":0.5640000104904175},{"timestamp":1742394480000,"open":10.003,"high":10.013,"low":9.999,"close":10.013,"volume":0.24959999322891235},{"timestamp":1742394540000,"open":10.012,"high":10.018,"low":9.99,"close":9.99,"volume":0.21119999885559082},{"timestamp":1742394600000,"open":10.007,"high":10.029,"low":9.989,"close":10.014,"volume":0.3840000033378601},{"timestamp":1742394660000,"open":10.013,"high":10.023,"low":9.994,"close":10.014,"volume":0.36480000615119934},{"timestamp":1742394720000,"open":10.003,"high":10.013,"low":9.984,"close":9.996,"volume":0.4991999864578247},{"timestamp":1742394780000,"open":10.002,"high":10.016,"low":9.991,"close":9.991,"volume":0.5375999808311462},{"timestamp":1742394840000,"open":9.992,"high":10.009,"low":9.986,"close":9.986,"volume":0.21119999885559082},{"timestamp":1742394900000,"open":9.997,"high":10.044,"low":9.992,"close":10.019,"volume":0.7871999740600586},{"timestamp":1742394960000,"open":10.019,"high":10.03,"low":10.009,"close":10.03,"volume":0.3264000117778778},{"timestamp":1742395020000,"open":10.027,"high":10.043,"low":10.014,"close":10.024,"volume":0.3264000117778778},{"timestamp":1742395080000,"open":10.025,"high":10.037,"low":10.014,"close":10.016,"volume":0.4032000005245209},{"timestamp":1742395140000,"open":10.024,"high":10.042,"low":10.006,"close":10.025,"volume":0.5952000021934509},{"timestamp":1742395200000,"open":10.036,"high":10.038,"low":10.014,"close":10.031,"volume":0.4991999864578247},{"timestamp":1742395260000,"open":10.026,"high":10.039,"low":10.015,"close":10.017,"volume":0.5375999808311462},{"timestamp":1742395320000,"open":10.016,"high":10.039,"low":10.005,"close":10.022,"volume":0.4991999864578247},{"timestamp":1742395380000,"open":10.02,"high":10.034,"low":10.014,"close":10.017,"volume":0.4415999948978424},{"timestamp":1742395440000,"open":10.028,"high":10.028,"low":10.009,"close":10.017,"volume":0.2879999876022339},{"timestamp":1742395500000,"open":10.019,"high":10.026,"low":10.001,"close":10.017,"volume":0.2687999904155731},{"timestamp":1742395560000,"open":10.005,"high":10.017,"low":9.977,"close":9.977,"volume":0.3264000117778778},{"timestamp":1742395620000,"open":9.985,"high":9.993,"low":9.966,"close":9.975,"volume":0.671999990940094},{"timestamp":1742395680000,"open":9.974,"high":9.98,"low":9.947,"close":9.962,"volume":0.5568000078201294},{"timestamp":1742395740000,"open":9.971,"high":9.983,"low":9.955,"close":9.957,"volume":0.7680000066757202},{"timestamp":1742395800000,"open":9.959,"high":9.985,"low":9.959,"close":9.97,"volume":0.8831999897956848},{"timestamp":1742395860000,"open":9.964,"high":9.997,"low":9.964,"close":9.98,"volume":0.6144000291824341},{"timestamp":1742395920000,"open":9.989,"high":9.997,"low":9.975,"close":9.975,"volume":0.4607999920845032},{"timestamp":1742395980000,"open":9.989,"high":10.01,"low":9.973,"close":9.992,"volume":0.5640000104904175},{"timestamp":1742396040000,"open":9.996,"high":10.017,"low":9.994,"close":9.994,"volume":0.2879999876022339},{"timestamp":1742396100000,"open":10.009,"high":10.009,"low":9.99,"close":9.996,"volume":0.36480000615119934},{"timestamp":1742396160000,"open":10.009,"high":10.037,"low":9.997,"close":10.037,"volume":0.3456000089645386},{"timestamp":1742396220000,"open":10.025,"high":10.034,"low":10.018,"close":10.026,"volume":0.19200000166893005},{"timestamp":1742396340000,"open":10.016,"high":10.028,"low":10.013,"close":10.027,"volume":0.24959999322891235},{"timestamp":1742396400000,"open":10.031,"high":10.031,"low":9.996,"close":10.014,"volume":0.4415999948978424},{"timestamp":1742396460000,"open":10.023,"high":10.028,"low":10.009,"close":10.028,"volume":0.13439999520778656},{"timestamp":1742396520000,"open":10.016,"high":10.034,"low":10.007,"close":10.016,"volume":0.2303999960422516},{"timestamp":1742396580000,"open":10.023,"high":10.028,"low":10.009,"close":10.01,"volume":0.19200000166893005},{"timestamp":1742396640000,"open":10.027,"high":10.027,"low":10.006,"close":10.014,"volume":0.2879999876022339},{"timestamp":1742396700000,"open":10.012,"high":10.024,"low":10.009,"close":10.023,"volume":0.1151999980211258},{"timestamp":1742396760000,"open":10.014,"high":10.034,"low":10.014,"close":10.024,"volume":0.21119999885559082},{"timestamp":1742396820000,"open":10.023,"high":10.023,"low":10.005,"close":10.005,"volume":0.2303999960422516},{"timestamp":1742396880000,"open":10.015,"high":10.035,"low":10.01,"close":10.027,"volume":0.2879999876022339},{"timestamp":1742396940000,"open":10.015,"high":10.033,"low":10.015,"close":10.033,"volume":0.2687999904155731},{"timestamp":1742397000000,"open":10.038,"high":10.049,"low":10.026,"close":10.036,"volume":0.4415999948978424},{"timestamp":1742397060000,"open":10.045,"high":10.048,"low":10.034,"close":10.048,"volume":0.2303999960422516},{"timestamp":1742397120000,"open":10.037,"high":10.047,"low":10.009,"close":10.03,"volume":0.3336000144481659},{"timestamp":1742397180000,"open":10.034,"high":10.035,"low":10.017,"close":10.027,"volume":0.19200000166893005},{"timestamp":1742397240000,"open":10.019,"high":10.038,"low":10.019,"close":10.038,"volume":0.03840000182390213},{"timestamp":1742397300000,"open":10.026,"high":10.039,"low":10.026,"close":10.035,"volume":0.19200000166893005},{"timestamp":1742397360000,"open":10.037,"high":10.044,"low":10.03,"close":10.034,"volume":0.15360000729560852},{"timestamp":1742397420000,"open":10.033,"high":10.044,"low":10.029,"close":10.029,"volume":0.13439999520778656},{"timestamp":1742397480000,"open":10.034,"high":10.042,"low":10.012,"close":10.025,"volume":0.36480000615119934},{"timestamp":1742397540000,"open":10.032,"high":10.043,"low":10.019,"close":10.033,"volume":0.3456000089645386},{"timestamp":1742397600000,"open":10.03,"high":10.046,"low":10.02,"close":10.028,"volume":0.30720001459121704},{"timestamp":1742397660000,"open":10.031,"high":10.043,"low":10.031,"close":10.041,"volume":0.13439999520778656},{"timestamp":1742397720000,"open":10.029,"high":10.042,"low":10.024,"close":10.024,"volume":0.1151999980211258},{"timestamp":1742397780000,"open":10.033,"high":10.034,"low":10.033,"close":10.034,"volume":0.03840000182390213},{"timestamp":1742397840000,"open":10.03,"high":10.03,"low":10.03,"close":10.03,"volume":0.019200000911951065},{"timestamp":1742397900000,"open":10.024,"high":10.044,"low":10.024,"close":10.028,"volume":0.15360000729560852},{"timestamp":1742397960000,"open":10.04,"high":10.047,"low":10.027,"close":10.03,"volume":0.2303999960422516},{"timestamp":1742398020000,"open":10.025,"high":10.036,"low":10.014,"close":10.034,"volume":0.4415999948978424},{"timestamp":1742398080000,"open":10.019,"high":10.029,"low":10.011,"close":10.029,"volume":0.4032000005245209},{"timestamp":1742398140000,"open":10.013,"high":10.037,"low":10.009,"close":10.022,"volume":0.3264000117778778},{"timestamp":1742398200000,"open":10.021,"high":10.034,"low":10.021,"close":10.025,"volume":0.19200000166893005},{"timestamp":1742398260000,"open":10.025,"high":10.039,"low":10.022,"close":10.022,"volume":0.09600000083446503},{"timestamp":1742398320000,"open":10.032,"high":10.032,"low":10.018,"close":10.018,"volume":0.09600000083446503},{"timestamp":1742398380000,"open":10.031,"high":10.039,"low":10.022,"close":10.028,"volume":0.4607999920845032},{"timestamp":1742398440000,"open":10.029,"high":10.039,"low":10.026,"close":10.026,"volume":0.1151999980211258},{"timestamp":1742398500000,"open":10.034,"high":10.039,"low":10.024,"close":10.039,"volume":0.06480000168085098},{"timestamp":1742398560000,"open":10.031,"high":10.034,"low":10.018,"close":10.034,"volume":0.07680000364780426},{"timestamp":1742398620000,"open":10.017,"high":10.039,"low":10.017,"close":10.028,"volume":0.2879999876022339},{"timestamp":1742398680000,"open":10.034,"high":10.038,"low":10.021,"close":10.034,"volume":0.3456000089645386},{"timestamp":1742398740000,"open":10.035,"high":10.035,"low":10.023,"close":10.023,"volume":0.07680000364780426},{"timestamp":1742398800000,"open":10.031,"high":10.033,"low":10.021,"close":10.033,"volume":0.07680000364780426},{"timestamp":1742398860000,"open":10.034,"high":10.036,"low":10.028,"close":10.029,"volume":0.09600000083446503},{"timestamp":1742398920000,"open":10.027,"high":10.038,"low":10.014,"close":10.023,"volume":0.21119999885559082},{"timestamp":1742398980000,"open":10.03,"high":10.046,"low":10.029,"close":10.046,"volume":0.19200000166893005},{"timestamp":1742399040000,"open":10.034,"high":10.049,"low":10.029,"close":10.044,"volume":0.21119999885559082},{"timestamp":1742399100000,"open":10.062,"high":10.062,"low":10.029,"close":10.029,"volume":0.19200000166893005},{"timestamp":1742399160000,"open":10.045,"high":10.048,"low":10.03,"close":10.041,"volume":0.1728000044822693},{"timestamp":1742399220000,"open":10.052,"high":10.076,"low":10.049,"close":10.068,"volume":0.2879999876022339},{"timestamp":1742399340000,"open":10.063,"high":10.068,"low":10.055,"close":10.068,"volume":0.13439999520778656},{"timestamp":1742399400000,"open":10.049,"high":10.049,"low":10.044,"close":10.044,"volume":0.03840000182390213},{"timestamp":1742399460000,"open":10.06,"high":10.069,"low":10.044,"close":10.044,"volume":0.30720001459121704},{"timestamp":1742399520000,"open":10.042,"high":10.049,"low":10.017,"close":10.024,"volume":0.2687999904155731},{"timestamp":1742399580000,"open":10.03,"high":10.038,"low":10.023,"close":10.028,"volume":0.19200000166893005},{"timestamp":1742399640000,"open":10.036,"high":10.039,"low":10.019,"close":10.027,"volume":0.2184000015258789},{"timestamp":1742399700000,"open":10.036,"high":10.036,"low":10.029,"close":10.036,"volume":0.1151999980211258},{"timestamp":1742399760000,"open":10.028,"high":10.044,"low":10.026,"close":10.033,"volume":0.1728000044822693},{"timestamp":1742399880000,"open":10.042,"high":10.042,"low":10.025,"close":10.034,"volume":0.2303999960422516},{"timestamp":1742399940000,"open":10.035,"high":10.049,"low":10.028,"close":10.049,"volume":0.19200000166893005},{"timestamp":1742400000000,"open":10.049,"high":10.049,"low":10.038,"close":10.038,"volume":0.1679999977350235},{"timestamp":1742400060000,"open":10.051,"high":10.051,"low":10.03,"close":10.03,"volume":0.1728000044822693},{"timestamp":1742400120000,"open":10.027,"high":10.042,"low":10.026,"close":10.026,"volume":0.09600000083446503},{"timestamp":1742400180000,"open":10.032,"high":10.032,"low":10.019,"close":10.019,"volume":0.19200000166893005},{"timestamp":1742400360000,"open":10.027,"high":10.027,"low":10.027,"close":10.027,"volume":0.019200000911951065},{"timestamp":1742400420000,"open":10.04,"high":10.048,"low":10.027,"close":10.038,"volume":0.2879999876022339},{"timestamp":1742400480000,"open":10.051,"high":10.051,"low":9.985,"close":10.016,"volume":0.5952000021934509},{"timestamp":1742400540000,"open":10.002,"high":10.031,"low":10.002,"close":10.031,"volume":0.3456000089645386},{"timestamp":1742400600000,"open":10.028,"high":10.031,"low":10.023,"close":10.023,"volume":0.07680000364780426},{"timestamp":1742400660000,"open":10.037,"high":10.039,"low":10.028,"close":10.03,"volume":0.09600000083446503},{"timestamp":1742400720000,"open":10.025,"high":10.035,"low":10.009,"close":10.025,"volume":0.21119999885559082},{"timestamp":1742400780000,"open":10.009,"high":10.022,"low":10.009,"close":10.022,"volume":0.1151999980211258},{"timestamp":1742400840000,"open":10.017,"high":10.027,"low":10.015,"close":10.027,"volume":0.07680000364780426},{"timestamp":1742400900000,"open":10.023,"high":10.034,"low":10.014,"close":10.03,"volume":0.1151999980211258},{"timestamp":1742400960000,"open":10.02,"high":10.032,"low":10.013,"close":10.013,"volume":0.13439999520778656},{"timestamp":1742401020000,"open":10.009,"high":10.017,"low":9.989,"close":9.989,"volume":0.2687999904155731},{"timestamp":1742401080000,"open":10,"high":10.003,"low":9.987,"close":10,"volume":0.1728000044822693},{"timestamp":1742401140000,"open":10.003,"high":10.022,"low":9.999,"close":10.022,"volume":0.4415999948978424},{"timestamp":1742401200000,"open":10.008,"high":10.034,"low":10.008,"close":10.027,"volume":0.2303999960422516},{"timestamp":1742401260000,"open":10.02,"high":10.023,"low":10.005,"close":10.023,"volume":0.1151999980211258},{"timestamp":1742401320000,"open":10.004,"high":10.015,"low":10.004,"close":10.015,"volume":0.09600000083446503},{"timestamp":1742401380000,"open":10.013,"high":10.02,"low":10.005,"close":10.005,"volume":0.1728000044822693},{"timestamp":1742401440000,"open":10.011,"high":10.014,"low":9.987,"close":10.006,"volume":0.4032000005245209},{"timestamp":1742401500000,"open":10.019,"high":10.038,"low":10.009,"close":10.024,"volume":0.47999998927116394},{"timestamp":1742401560000,"open":10.016,"high":10.026,"low":10.016,"close":10.026,"volume":0.03840000182390213},{"timestamp":1742401620000,"open":10.027,"high":10.027,"low":9.988,"close":9.988,"volume":0.19200000166893005},{"timestamp":1742401680000,"open":9.999,"high":10.004,"low":9.984,"close":9.992,"volume":0.2303999960422516},{"timestamp":1742401740000,"open":9.997,"high":10.026,"low":9.98,"close":10.012,"volume":0.4415999948978424}]