[{"timestamp":1742391000000,"open":10.096,"high":10.127,"low":10.096,"close":10.096,"volume":0.6026999950408936},{"timestamp":1742391060000,"open":10.087,"high":10.097,"low":10.086,"close":10.086,"volume":0.36000001430511475},{"timestamp":1742391120000,"open":10.076,"high":10.096,"low":10.076,"close":10.087,"volume":0.47999998927116394},{"timestamp":1742391180000,"open":10.076,"high":10.077,"low":10.066,"close":10.067,"volume":0.6008999943733215},{"timestamp":1742391300000,"open":10.056,"high":10.056,"low":10.056,"close":10.056,"volume":0.11999999731779099},{"timestamp":1742391480000,"open":10.046,"high":10.046,"low":10.046,"close":10.046,"volume":0.11999999731779099},{"timestamp":1742391540000,"open":10.046,"high":10.076,"low":10.046,"close":10.076,"volume":0.36000001430511475},{"timestamp":1742391600000,"open":10.087,"high":10.087,"low":10.087,"close":10.087,"volume":0.11999999731779099},{"timestamp":1742391660000,"open":10.086,"high":10.097,"low":10.076,"close":10.096,"volume":0.6608999967575073},{"timestamp":1742391720000,"open":10.087,"high":10.087,"low":10.077,"close":10.077,"volume":0.23999999463558197},{"timestamp":1742391780000,"open":10.086,"high":10.086,"low":10.076,"close":10.086,"volume":0.8100000023841858},{"timestamp":1742391840000,"open":10.087,"high":10.087,"low":10.076,"close":10.087,"volume":0.33000001311302185},{"timestamp":1742391900000,"open":10.087,"high":10.087,"low":10.066,"close":10.067,"volume":0.8999999761581421},{"timestamp":1742391960000,"open":10.056,"high":10.056,"low":10.056,"close":10.056,"volume":0.11999999731779099},{"timestamp":1742392020000,"open":10.066,"high":10.067,"low":10.056,"close":10.056,"volume":0.21089999377727509},{"timestamp":1742392080000,"open":10.067,"high":10.067,"low":10.057,"close":10.057,"volume":0.24089999496936798},{"timestamp":1742392380000,"open":10.066,"high":10.066,"low":10.066,"close":10.066,"volume":0.11999999731779099},{"timestamp":1742392440000,"open":10.056,"high":10.067,"low":10.056,"close":10.067,"volume":0.23999999463558197},{"timestamp":1742392500000,"open":10.057,"high":10.066,"low":10.057,"close":10.066,"volume":0.23999999463558197},{"timestamp":1742392680000,"open":10.067,"high":10.067,"low":10.056,"close":10.056,"volume":0.20999999344348907},{"timestamp":1742392800000,"open":10.056,"high":10.056,"low":10.046,"close":10.046,"volume":0.20999999344348907},{"timestamp":1742392920000,"open":10.037,"high":10.037,"low":10.037,"close":10.037,"volume":0.11999999731779099},{"timestamp":1742392980000,"open":10.046,"high":10.046,"low":10.037,"close":10.046,"volume":0.44999998807907104},{"timestamp":1742393160000,"open":10.037,"high":10.037,"low":10.037,"close":10.037,"volume":0.23999999463558197},{"timestamp":1742393220000,"open":10.047,"high":10.047,"low":10.046,"close":10.046,"volume":0.120899997651577},{"timestamp":1742393280000,"open":10.036,"high":10.036,"low":10.036,"close":10.036,"volume":0.11999999731779099},{"timestamp":1742393340000,"open":10.036,"high":10.057,"low":10.036,"close":10.057,"volume":0.36000001430511475},{"timestamp":1742393460000,"open":10.067,"high":10.067,"low":10.067,"close":10.067,"volume":0.11999999731779099},{"timestamp":1742393520000,"open":10.056,"high":10.067,"low":10.056,"close":10.067,"volume":0.23999999463558197},{"timestamp":1742393580000,"open":10.077,"high":10.077,"low":10.077,"close":10.077,"volume":0.11999999731779099},{"timestamp":1742393640000,"open":10.077,"high":10.077,"low":10.066,"close":10.066,"volume":0.20999999344348907},{"timestamp":1742393760000,"open":10.076,"high":10.076,"low":10.076,"close":10.076,"volume":0.11999999731779099},{"timestamp":1742393820000,"open":10.077,"high":10.077,"low":10.066,"close":10.066,"volume":0.20999999344348907},{"timestamp":1742394060000,"open":10.076,"high":10.076,"low":10.076,"close":10.076,"volume":0.11999999731779099},{"timestamp":1742394120000,"open":10.087,"high":10.087,"low":10.087,"close":10.087,"volume":0.11999999731779099},{"timestamp":1742394180000,"open":10.096,"high":10.096,"low":10.086,"close":10.086,"volume":0.23999999463558197},{"timestamp":1742394780000,"open":10.086,"high":10.087,"low":10.076,"close":10.087,"volume":0.33000001311302185},{"timestamp":1742394840000,"open":10.097,"high":10.097,"low":10.096,"close":10.096,"volume":0.120899997651577},{"timestamp":1742395140000,"open":10.107,"high":10.107,"low":10.107,"close":10.107,"volume":0.11999999731779099},{"timestamp":1742395440000,"open":10.096,"high":10.096,"low":10.096,"close":10.096,"volume":0.11999999731779099},{"timestamp":1742395500000,"open":10.107,"high":10.107,"low":10.107,"close":10.107,"volume":0.11999999731779099},{"timestamp":1742395620000,"open":10.096,"high":10.096,"low":10.096,"close":10.096,"volume":0.11999999731779099},{"timestamp":1742395800000,"open":10.097,"high":10.097,"low":10.087,"close":10.087,"volume":0.20999999344348907},{"timestamp":1742395920000,"open":10.096,"high":10.096,"low":10.096,"close":10.096,"volume":0.11999999731779099},{"timestamp":1742395980000,"open":10.107,"high":10.107,"low":10.107,"close":10.107,"volume":0.11999999731779099},{"timestamp":1742396040000,"open":10.106,"high":10.106,"low":10.097,"close":10.097,"volume":0.20999999344348907},{"timestamp":1742396100000,"open":10.096,"high":10.096,"low":10.087,"close":10.087,"volume":0.20999999344348907},{"timestamp":1742396160000,"open":10.097,"high":10.097,"low":10.097,"close":10.097,"volume":0.11999999731779099},{"timestamp":1742396340000,"open":10.086,"high":10.086,"low":10.086,"close":10.086,"volume":0.11999999731779099},{"timestamp":1742396460000,"open":10.097,"high":10.097,"low":10.097,"close":10.097,"volume":0.11999999731779099},{"timestamp":1742396640000,"open":10.087,"high":10.087,"low":10.087,"close":10.087,"volume":0.11999999731779099},{"timestamp":1742396760000,"open":10.097,"high":10.097,"low":10.097,"close":10.097,"volume":0.11999999731779099},{"timestamp":1742397000000,"open":10.087,"high":10.087,"low":10.087,"close":10.087,"volume":0.11999999731779099},{"timestamp":1742397720000,"open":10.097,"high":10.097,"low":10.097,"close":10.097,"volume":0.11999999731779099},{"timestamp":1742397780000,"open":10.087,"high":10.097,"low":10.087,"close":10.097,"volume":0.23999999463558197},{"timestamp":1742398200000,"open":10.107,"high":10.107,"low":10.107,"close":10.107,"volume":0.11999999731779099},{"timestamp":1742398320000,"open":10.097,"high":10.097,"low":10.097,"close":10.097,"volume":0.11999999731779099},{"timestamp":1742398620000,"open":10.107,"high":10.107,"low":10.096,"close":10.096,"volume":0.23999999463558197},{"timestamp":1742398980000,"open":10.087,"high":10.087,"low":10.087,"close":10.087,"volume":0.11999999731779099},{"timestamp":1742399100000,"open":10.096,"high":10.096,"low":10.096,"close":10.096,"volume":0.11999999731779099},{"timestamp":1742399280000,"open":10.106,"high":10.106,"low":10.106,"close":10.106,"volume":0.11999999731779099},{"timestamp":1742399520000,"open":10.117,"high":10.117,"low":10.117,"close":10.117,"volume":0.11999999731779099},{"timestamp":1742399700000,"open":10.106,"high":10.116,"low":10.106,"close":10.116,"volume":0.24089999496936798},{"timestamp":1742399940000,"open":10.106,"high":10.107,"low":10.106,"close":10.107,"volume":0.23999999463558197},{"timestamp":1742400000000,"open":10.117,"high":10.117,"low":10.117,"close":10.117,"volume":0.11999999731779099},{"timestamp":1742400060000,"open":10.106,"high":10.106,"low":10.106,"close":10.106,"volume":0.11999999731779099},{"timestamp":1742400180000,"open":10.116,"high":10.116,"low":10.116,"close":10.116,"volume":0.11999999731779099},{"timestamp":1742400780000,"open":10.107,"high":10.107,"low":10.107,"close":10.107,"volume":0.11999999731779099},{"timestamp":1742400840000,"open":10.107,"high":10.116,"low":10.107,"close":10.116,"volume":0.23999999463558197},{"timestamp":1742400960000,"open":10.126,"high":10.126,"low":10.126,"close":10.126,"volume":0.11999999731779099},{"timestamp":1742401320000,"open":10.136,"high":10.136,"low":10.136,"close":10.136,"volume":0.11999999731779099},{"timestamp":1742401380000,"open":10.146,"high":10.146,"low":10.146,"close":10.146,"volume":0.11999999731779099},{"timestamp":1742401440000,"open":10.137,"high":10.137,"low":10.137,"close":10.137,"volume":0.11999999731779099},{"timestamp":1742401560000,"open":10.126,"high":10.126,"low":10.126,"close":10.126,"volume":0.11999999731779099},{"timestamp":1742401860000,"open":10.116,"high":10.117,"low":10.116,"close":10.117,"volume":0.23999999463558197},{"timestamp":1742402040000,"open":10.106,"high":10.106,"low":10.106,"close":10.106,"volume":0.11999999731779099},{"timestamp":1742402700000,"open":10.117,"high":10.117,"low":10.106,"close":10.106,"volume":0.23999999463558197},{"timestamp":1742403060000,"open":10.096,"high":10.096,"low":10.096,"close":10.096,"volume":0.11999999731779099},{"timestamp":1742403180000,"open":10.107,"high":10.107,"low":10.107,"close":10.107,"volume":0.11999999731779099},{"timestamp":1742403360000,"open":10.096,"high":10.096,"low":10.096,"close":10.096,"volume":0.11999999731779099},{"timestamp":1742404440000,"open":10.087,"high":10.087,"low":10.087,"close":10.087,"volume":0.11999999731779099},{"timestamp":1742404680000,"open":10.096,"high":10.096,"low":10.096,"close":10.096,"volume":0.11999999731779099},{"timestamp":1742404740000,"open":10.086,"high":10.097,"low":10.086,"close":10.097,"volume":0.23999999463558197},{"timestamp":1742404980000,"open":10.086,"high":10.097,"low":10.086,"close":10.097,"volume":0.23999999463558197},{"timestamp":1742405100000,"open":10.086,"high":10.097,"low":10.086,"close":10.097,"volume":0.23999999463558197},{"timestamp":1742406000000,"open":10.087,"high":10.096,"low":10.087,"close":10.096,"volume":0.120899997651577},{"timestamp":1742406420000,"open":10.086,"high":10.097,"low":10.086,"close":10.097,"volume":0.36000001430511475},{"timestamp":1742407080000,"open":10.097,"high":10.097,"low":10.086,"close":10.086,"volume":0.20999999344348907},{"timestamp":1742407200000,"open":10.077,"high":10.097,"low":10.067,"close":10.097,"volume":0.9635999798774719},{"timestamp":1742407260000,"open":10.106,"high":10.107,"low":10.097,"close":10.097,"volume":0.33090001344680786},{"timestamp":1742407380000,"open":10.106,"high":10.107,"low":10.106,"close":10.107,"volume":0.120899997651577},{"timestamp":1742407440000,"open":10.096,"high":10.096,"low":10.096,"close":10.096,"volume":0.11999999731779099},{"timestamp":1742407560000,"open":10.086,"high":10.097,"low":10.086,"close":10.097,"volume":0.23999999463558197},{"timestamp":1742407800000,"open":10.107,"high":10.107,"low":10.107,"close":10.107,"volume":0.11999999731779099},{"timestamp":1742407920000,"open":10.097,"high":10.106,"low":10.097,"close":10.106,"volume":0.23999999463558197},{"timestamp":1742408160000,"open":10.116,"high":10.116,"low":10.116,"close":10.116,"volume":0.120899997651577},{"timestamp":1742408220000,"open":10.107,"high":10.107,"low":10.107,"close":10.107,"volume":0.11999999731779099},{"timestamp":1742408520000,"open":10.117,"high":10.117,"low":10.117,"close":10.117,"volume":0.11999999731779099},{"timestamp":1742408640000,"open":10.126,"high":10.126,"low":10.126,"close":10.126,"volume":0.11999999731779099},{"timestamp":1742409060000,"open":10.137,"high":10.137,"low":10.137,"close":10.137,"volume":0.11999999731779099},{"timestamp":1742409120000,"open":10.147,"high":10.147,"low":10.146,"close":10.146,"volume":0.120899997651577},{"timestamp":1742409180000,"open":10.137,"high":10.137,"low":10.137,"close":10.137,"volume":0.11999999731779099},{"timestamp":1742409240000,"open":10.137,"high":10.137,"low":10.127,"close":10.137,"volume":0.33090001344680786},{"timestamp":1742409480000,"open":10.147,"high":10.147,"low":10.146,"close":10.146,"volume":0.120899997651577},{"timestamp":1742409540000,"open":10.147,"high":10.147,"low":10.146,"close":10.146,"volume":0.20999999344348907},{"timestamp":1742409720000,"open":10.157,"high":10.157,"low":10.156,"close":10.156,"volume":0.120899997651577},{"timestamp":1742409780000,"open":10.167,"high":10.167,"low":10.156,"close":10.156,"volume":0.33090001344680786},{"timestamp":1742409840000,"open":10.166,"high":10.166,"low":10.166,"close":10.166,"volume":0.120899997651577},{"timestamp":1742409960000,"open":10.157,"high":10.177,"low":10.157,"close":10.177,"volume":0.36090001463890076},{"timestamp":1742410020000,"open":10.176,"high":10.177,"low":10.166,"close":10.177,"volume":0.33000001311302185},{"timestamp":1742410380000,"open":10.187,"high":10.187,"low":10.187,"close":10.187,"volume":0.11999999731779099},{"timestamp":1742410440000,"open":10.177,"high":10.177,"low":10.177,"close":10.177,"volume":0.11999999731779099},{"timestamp":1742410500000,"open":10.187,"high":10.196,"low":10.186,"close":10.196,"volume":0.24089999496936798},{"timestamp":1742410560000,"open":10.207,"high":10.207,"low":10.196,"close":10.196,"volume":0.33000001311302185},{"timestamp":1742410620000,"open":10.206,"high":10.207,"low":10.196,"close":10.196,"volume":0.33090001344680786},{"timestamp":1742410680000,"open":10.206,"high":10.206,"low":10.206,"close":10.206,"volume":0.11999999731779099},{"timestamp":1742410740000,"open":10.196,"high":10.207,"low":10.196,"close":10.207,"volume":0.23999999463558197},{"timestamp":1742411040000,"open":10.207,"high":10.207,"low":10.196,"close":10.196,"volume":0.20999999344348907},{"timestamp":1742411100000,"open":10.186,"high":10.197,"low":10.186,"close":10.196,"volume":0.24089999496936798},{"timestamp":1742411160000,"open":10.196,"high":10.196,"low":10.186,"close":10.186,"volume":0.20999999344348907},{"timestamp":1742411280000,"open":10.197,"high":10.197,"low":10.197,"close":10.197,"volume":0.120899997651577},{"timestamp":1742411340000,"open":10.197,"high":10.197,"low":10.187,"close":10.187,"volume":0.20999999344348907},{"timestamp":1742411400000,"open":10.196,"high":10.197,"low":10.196,"close":10.197,"volume":0.120899997651577},{"timestamp":1742411460000,"open":10.187,"high":10.197,"low":10.187,"close":10.197,"volume":0.45089998841285706},{"timestamp":1742411820000,"open":10.197,"high":10.197,"low":10.187,"close":10.187,"volume":0.20999999344348907},{"timestamp":1742412060000,"open":10.177,"high":10.177,"low":10.167,"close":10.167,"volume":0.23999999463558197},{"timestamp":1742412120000,"open":10.167,"high":10.167,"low":10.156,"close":10.156,"volume":0.20999999344348907},{"timestamp":1742412420000,"open":10.157,"high":10.157,"low":10.146,"close":10.157,"volume":0.33000001311302185},{"timestamp":1742412480000,"open":10.166,"high":10.167,"low":10.166,"close":10.167,"volume":0.120899997651577},{"timestamp":1742412540000,"open":10.177,"high":10.177,"low":10.166,"close":10.177,"volume":0.45089998841285706},{"timestamp":1742412660000,"open":10.187,"high":10.187,"low":10.177,"close":10.177,"volume":0.33090001344680786},{"timestamp":1742412720000,"open":10.186,"high":10.187,"low":10.186,"close":10.187,"volume":0.120899997651577},{"timestamp":1742412780000,"open":10.176,"high":10.176,"low":10.176,"close":10.176,"volume":0.11999999731779099},{"timestamp":1742412900000,"open":10.177,"high":10.177,"low":10.167,"close":10.167,"volume":0.20999999344348907},{"timestamp":1742413020000,"open":10.177,"high":10.177,"low":10.177,"close":10.177,"volume":0.11999999731779099},{"timestamp":1742413200000,"open":10.187,"high":10.187,"low":10.187,"close":10.187,"volume":0.11999999731779099},{"timestamp":1742413380000,"open":10.187,"high":10.187,"low":10.176,"close":10.176,"volume":0.20999999344348907},{"timestamp":1742413560000,"open":10.186,"high":10.186,"low":10.186,"close":10.186,"volume":0.11999999731779099},{"timestamp":1742413620000,"open":10.187,"high":10.187,"low":10.176,"close":10.187,"volume":0.33090001344680786},{"timestamp":1742413800000,"open":10.176,"high":10.186,"low":10.176,"close":10.186,"volume":0.120899997651577},{"timestamp":1742413980000,"open":10.197,"high":10.197,"low":10.197,"close":10.197,"volume":0.11999999731779099},{"timestamp":1742414100000,"open":10.197,"high":10.197,"low":10.186,"close":10.197,"volume":0.33090001344680786},{"timestamp":1742414160000,"open":10.186,"high":10.197,"low":10.186,"close":10.197,"volume":0.48089998960494995},{"timestamp":1742414220000,"open":10.187,"high":10.196,"low":10.187,"close":10.196,"volume":0.120899997651577},{"timestamp":1742414280000,"open":10.196,"high":10.197,"low":10.186,"close":10.197,"volume":0.33000001311302185},{"timestamp":1742414340000,"open":10.197,"high":10.197,"low":10.186,"close":10.186,"volume":0.20999999344348907}]