[{"timestamp":1742342400000,"open":9.99366,"high":9.99384,"low":9.99366,"close":9.99381,"volume":31.68000030517578},{"timestamp":1742342460000,"open":9.99401,"high":9.99401,"low":9.99371,"close":9.99371,"volume":10.5600004196167},{"timestamp":1742342520000,"open":9.9938,"high":9.994,"low":9.9938,"close":9.994,"volume":10.5600004196167},{"timestamp":1742342580000,"open":9.99436,"high":9.99436,"low":9.99369,"close":9.9937,"volume":31.68000030517578},{"timestamp":1742342640000,"open":9.99369,"high":9.99377,"low":9.99368,"close":9.99372,"volume":42.2400016784668},{"timestamp":1742342700000,"open":9.99375,"high":9.99436,"low":9.99374,"close":9.99374,"volume":15.84000015258789},{"timestamp":1742342760000,"open":9.99377,"high":9.99436,"low":9.99377,"close":9.99436,"volume":10.5600004196167},{"timestamp":1742342820000,"open":9.99376,"high":9.99376,"low":9.99376,"close":9.99376,"volume":5.28000020980835},{"timestamp":1742342880000,"open":9.99379,"high":9.99436,"low":9.99379,"close":9.99436,"volume":10.5600004196167},{"timestamp":1742342940000,"open":9.99378,"high":9.99378,"low":9.99378,"close":9.99378,"volume":5.28000020980835},{"timestamp":1742343000000,"open":9.99378,"high":9.99378,"low":9.99378,"close":9.99378,"volume":5.28000020980835},{"timestamp":1742343060000,"open":9.99381,"high":9.99381,"low":9.9938,"close":9.9938,"volume":10.5600004196167},{"timestamp":1742343120000,"open":9.99378,"high":9.9938,"low":9.99378,"close":9.9938,"volume":15.84000015258789},{"timestamp":1742343180000,"open":9.99379,"high":9.99381,"low":9.99379,"close":9.99381,"volume":15.84000015258789},{"timestamp":1742343240000,"open":9.99381,"high":9.99381,"low":9.99381,"close":9.99381,"volume":10.5600004196167},{"timestamp":1742343300000,"open":9.99384,"high":9.99384,"low":9.99379,"close":9.99379,"volume":21.1200008392334},{"timestamp":1742343360000,"open":9.99378,"high":9.9938,"low":9.99378,"close":9.9938,"volume":10.5600004196167},{"timestamp":1742343420000,"open":9.99379,"high":9.9938,"low":9.99368,"close":9.99368,"volume":31.68000030517578},{"timestamp":1742343480000,"open":9.99367,"high":9.99374,"low":9.99367,"close":9.99374,"volume":26.399999618530273},{"timestamp":1742343540000,"open":9.99375,"high":9.99375,"low":9.99366,"close":9.99371,"volume":21.1200008392334},{"timestamp":1742343600000,"open":9.99366,"high":9.99367,"low":9.99366,"close":9.99367,"volume":10.5600004196167},{"timestamp":1742343660000,"open":9.99369,"high":9.99369,"low":9.99366,"close":9.99367,"volume":31.68000030517578},{"timestamp":1742343720000,"open":9.99366,"high":9.99435,"low":9.99366,"close":9.99435,"volume":21.1200008392334},{"timestamp":1742343780000,"open":9.99374,"high":9.99374,"low":9.99374,"close":9.99374,"volume":5.28000020980835},{"timestamp":1742343840000,"open":9.99375,"high":9.99375,"low":9.99375,"close":9.99375,"volume":5.28000020980835},{"timestamp":1742343900000,"open":9.99375,"high":9.99375,"low":9.99368,"close":9.9937,"volume":26.399999618530273},{"timestamp":1742343960000,"open":9.9937,"high":9.9937,"low":9.9937,"close":9.9937,"volume":5.28000020980835},{"timestamp":1742344020000,"open":9.99377,"high":9.99378,"low":9.99371,"close":9.99372,"volume":31.68000030517578},{"timestamp":1742344080000,"open":9.99372,"high":9.99374,"low":9.99372,"close":9.99373,"volume":15.84000015258789},{"timestamp":1742344140000,"open":9.99368,"high":9.99371,"low":9.99368,"close":9.99371,"volume":10.5600004196167},{"timestamp":1742344200000,"open":9.99366,"high":9.99367,"low":9.99366,"close":9.99367,"volume":26.399999618530273},{"timestamp":1742344260000,"open":9.99365,"high":9.99368,"low":9.99356,"close":9.99356,"volume":15.84000015258789},{"timestamp":1742344320000,"open":9.99355,"high":9.99355,"low":9.99355,"close":9.99355,"volume":5.28000020980835},{"timestamp":1742344380000,"open":9.99355,"high":9.99435,"low":9.99355,"close":9.99435,"volume":15.84000015258789},{"timestamp":1742344500000,"open":9.99357,"high":9.99436,"low":9.99355,"close":9.99436,"volume":36.959999084472656},{"timestamp":1742344560000,"open":9.99356,"high":9.99436,"low":9.99356,"close":9.99436,"volume":10.5600004196167},{"timestamp":1742344620000,"open":9.99357,"high":9.99357,"low":9.99354,"close":9.99354,"volume":10.5600004196167},{"timestamp":1742344680000,"open":9.99362,"high":9.99362,"low":9.99355,"close":9.99355,"volume":15.84000015258789},{"timestamp":1742344740000,"open":9.99436,"high":9.99436,"low":9.99436,"close":9.99436,"volume":5.28000020980835},{"timestamp":1742344800000,"open":9.99362,"high":9.99435,"low":9.99355,"close":9.99435,"volume":15.84000015258789},{"timestamp":1742344860000,"open":9.99436,"high":9.99436,"low":9.99436,"close":9.99436,"volume":5.28000020980835},{"timestamp":1742344980000,"open":9.99361,"high":9.99362,"low":9.99353,"close":9.99353,"volume":15.84000015258789},{"timestamp":1742345040000,"open":9.99353,"high":9.99354,"low":9.99353,"close":9.99354,"volume":10.5600004196167},{"timestamp":1742345160000,"open":9.99353,"high":9.99354,"low":9.99353,"close":9.99353,"volume":15.84000015258789},{"timestamp":1742345220000,"open":9.99359,"high":9.99359,"low":9.99359,"close":9.99359,"volume":5.28000020980835},{"timestamp":1742345280000,"open":9.99358,"high":9.99362,"low":9.99358,"close":9.99362,"volume":10.5600004196167},{"timestamp":1742345340000,"open":9.99362,"high":9.99362,"low":9.99353,"close":9.99353,"volume":21.1200008392334},{"timestamp":1742345400000,"open":9.99436,"high":9.99436,"low":9.99363,"close":9.99363,"volume":10.5600004196167},{"timestamp":1742345460000,"open":9.99355,"high":9.99436,"low":9.99355,"close":9.99436,"volume":15.84000015258789},{"timestamp":1742345520000,"open":9.99364,"high":9.99436,"low":9.99356,"close":9.99356,"volume":26.399999618530273},{"timestamp":1742345580000,"open":9.99436,"high":9.99436,"low":9.99436,"close":9.99436,"volume":5.28000020980835},{"timestamp":1742345640000,"open":9.99384,"high":9.99437,"low":9.99384,"close":9.99385,"volume":15.84000015258789},{"timestamp":1742345700000,"open":9.99436,"high":9.99436,"low":9.99386,"close":9.99386,"volume":10.5600004196167},{"timestamp":1742345760000,"open":9.99386,"high":9.99386,"low":9.99386,"close":9.99386,"volume":15.84000015258789},{"timestamp":1742345820000,"open":9.99436,"high":9.99436,"low":9.99436,"close":9.99436,"volume":5.28000020980835},{"timestamp":1742345880000,"open":9.99375,"high":9.99436,"low":9.99375,"close":9.99436,"volume":10.5600004196167},{"timestamp":1742345940000,"open":9.99376,"high":9.99436,"low":9.99376,"close":9.99436,"volume":10.5600004196167},{"timestamp":1742346000000,"open":9.99383,"high":9.99383,"low":9.99383,"close":9.99383,"volume":5.28000020980835},{"timestamp":1742346060000,"open":9.99426,"high":9.99426,"low":9.99426,"close":9.99426,"volume":5.28000020980835},{"timestamp":1742346120000,"open":9.99383,"high":9.99383,"low":9.99383,"close":9.99383,"volume":5.28000020980835},{"timestamp":1742346180000,"open":9.99383,"high":9.99383,"low":9.99383,"close":9.99383,"volume":5.28000020980835},{"timestamp":1742346240000,"open":9.99383,"high":9.99383,"low":9.99383,"close":9.99383,"volume":5.28000020980835},{"timestamp":1742346300000,"open":9.99379,"high":9.99379,"low":9.99379,"close":9.99379,"volume":5.28000020980835},{"timestamp":1742346360000,"open":9.99424,"high":9.99424,"low":9.99424,"close":9.99424,"volume":5.28000020980835},{"timestamp":1742346420000,"open":9.99426,"high":9.99426,"low":9.99426,"close":9.99426,"volume":5.28000020980835},{"timestamp":1742346480000,"open":9.99382,"high":9.99382,"low":9.99381,"close":9.99381,"volume":10.5600004196167},{"timestamp":1742346540000,"open":9.99381,"high":9.99382,"low":9.99381,"close":9.99382,"volume":10.5600004196167},{"timestamp":1742346600000,"open":9.99425,"high":9.99425,"low":9.99383,"close":9.99383,"volume":10.5600004196167},{"timestamp":1742346660000,"open":9.99425,"high":9.99425,"low":9.99425,"close":9.99425,"volume":5.28000020980835},{"timestamp":1742346720000,"open":9.99382,"high":9.99382,"low":9.99382,"close":9.99382,"volume":5.28000020980835},{"timestamp":1742346780000,"open":9.99383,"high":9.99436,"low":9.99383,"close":9.99436,"volume":15.84000015258789},{"timestamp":1742346840000,"open":9.9944,"high":9.9944,"low":9.99372,"close":9.99411,"volume":15.84000015258789},{"timestamp":1742346900000,"open":9.99412,"high":9.99444,"low":9.99412,"close":9.99444,"volume":10.5600004196167},{"timestamp":1742346960000,"open":9.99373,"high":9.99373,"low":9.99367,"close":9.99367,"volume":10.5600004196167},{"timestamp":1742347020000,"open":9.99354,"high":9.99355,"low":9.99354,"close":9.99355,"volume":10.5600004196167},{"timestamp":1742347080000,"open":9.99356,"high":9.99369,"low":9.99352,"close":9.99352,"volume":21.1200008392334},{"timestamp":1742347140000,"open":9.99351,"high":9.99368,"low":9.99351,"close":9.99368,"volume":26.399999618530273},{"timestamp":1742347200000,"open":9.99363,"high":9.9937,"low":9.99359,"close":9.9936,"volume":26.399999618530273},{"timestamp":1742347260000,"open":9.99359,"high":9.99368,"low":9.99354,"close":9.99368,"volume":42.2400016784668},{"timestamp":1742347320000,"open":9.99351,"high":9.99351,"low":9.99351,"close":9.99351,"volume":21.1200008392334},{"timestamp":1742347380000,"open":9.99351,"high":9.99351,"low":9.99346,"close":9.99346,"volume":15.84000015258789},{"timestamp":1742347440000,"open":9.9937,"high":9.9937,"low":9.99364,"close":9.99364,"volume":10.5600004196167},{"timestamp":1742347500000,"open":9.99358,"high":9.99358,"low":9.99358,"close":9.99358,"volume":5.28000020980835},{"timestamp":1742347560000,"open":9.99352,"high":9.99352,"low":9.99352,"close":9.99352,"volume":10.5600004196167},{"timestamp":1742347620000,"open":9.99353,"high":9.99353,"low":9.99353,"close":9.99353,"volume":5.28000020980835},{"timestamp":1742347680000,"open":9.99347,"high":9.99351,"low":9.99347,"close":9.9935,"volume":36.959999084472656},{"timestamp":1742347740000,"open":9.99347,"high":9.99351,"low":9.99347,"close":9.99348,"volume":21.1200008392334},{"timestamp":1742347800000,"open":9.99344,"high":9.9937,"low":9.99344,"close":9.9937,"volume":21.1200008392334},{"timestamp":1742347860000,"open":9.9937,"high":9.9937,"low":9.9937,"close":9.9937,"volume":15.84000015258789},{"timestamp":1742347920000,"open":9.9937,"high":9.9937,"low":9.9937,"close":9.9937,"volume":10.5600004196167},{"timestamp":1742347980000,"open":9.9935,"high":9.99351,"low":9.9935,"close":9.99351,"volume":15.84000015258789},{"timestamp":1742348040000,"open":9.99366,"high":9.99366,"low":9.99365,"close":9.99365,"volume":15.84000015258789},{"timestamp":1742348100000,"open":9.99365,"high":9.99365,"low":9.99365,"close":9.99365,"volume":21.1200008392334},{"timestamp":1742348160000,"open":9.99346,"high":9.99377,"low":9.99346,"close":9.9937,"volume":15.84000015258789},{"timestamp":1742348220000,"open":9.9937,"high":9.99371,"low":9.99355,"close":9.99355,"volume":15.84000015258789},{"timestamp":1742348280000,"open":9.99355,"high":9.99367,"low":9.99353,"close":9.99353,"volume":26.399999618530273},{"timestamp":1742348340000,"open":9.99342,"high":9.99342,"low":9.99342,"close":9.99342,"volume":5.28000020980835},{"timestamp":1742348400000,"open":9.99342,"high":9.99342,"low":9.99342,"close":9.99342,"volume":10.5600004196167},{"timestamp":1742348460000,"open":9.99336,"high":9.99341,"low":9.99336,"close":9.99341,"volume":21.1200008392334},{"timestamp":1742348520000,"open":9.99338,"high":9.99339,"low":9.99338,"close":9.99339,"volume":10.5600004196167},{"timestamp":1742348580000,"open":9.99334,"high":9.9934,"low":9.99334,"close":9.9934,"volume":21.1200008392334},{"timestamp":1742348640000,"open":9.99338,"high":9.99358,"low":9.99338,"close":9.99358,"volume":10.5600004196167},{"timestamp":1742348700000,"open":9.99353,"high":9.9936,"low":9.99353,"close":9.9936,"volume":10.5600004196167},{"timestamp":1742348760000,"open":9.99354,"high":9.99354,"low":9.99347,"close":9.99347,"volume":15.84000015258789},{"timestamp":1742348820000,"open":9.99359,"high":9.99359,"low":9.99359,"close":9.99359,"volume":10.5600004196167},{"timestamp":1742348880000,"open":9.99352,"high":9.99352,"low":9.99352,"close":9.99352,"volume":10.5600004196167},{"timestamp":1742348940000,"open":9.99359,"high":9.99359,"low":9.99346,"close":9.99359,"volume":15.84000015258789},{"timestamp":1742349000000,"open":9.9935,"high":9.9935,"low":9.9935,"close":9.9935,"volume":5.28000020980835},{"timestamp":1742349060000,"open":9.99343,"high":9.99344,"low":9.99343,"close":9.99343,"volume":15.84000015258789},{"timestamp":1742349120000,"open":9.99338,"high":9.99338,"low":9.99338,"close":9.99338,"volume":5.28000020980835},{"timestamp":1742349180000,"open":9.99338,"high":9.99338,"low":9.99338,"close":9.99338,"volume":5.28000020980835},{"timestamp":1742349240000,"open":9.99335,"high":9.99342,"low":9.99324,"close":9.99324,"volume":31.68000030517578},{"timestamp":1742349300000,"open":9.99335,"high":9.99346,"low":9.99335,"close":9.9934,"volume":15.84000015258789},{"timestamp":1742349360000,"open":9.99336,"high":9.99347,"low":9.99336,"close":9.99339,"volume":21.1200008392334},{"timestamp":1742349420000,"open":9.99347,"high":9.99347,"low":9.99347,"close":9.99347,"volume":5.28000020980835},{"timestamp":1742349600000,"open":9.99373,"high":9.99373,"low":9.99372,"close":9.99372,"volume":10.5600004196167},{"timestamp":1742349720000,"open":9.99371,"high":9.99372,"low":9.99371,"close":9.99372,"volume":15.84000015258789},{"timestamp":1742349780000,"open":9.99371,"high":9.99371,"low":9.99349,"close":9.99349,"volume":10.5600004196167},{"timestamp":1742349840000,"open":9.99343,"high":9.99354,"low":9.99343,"close":9.99354,"volume":15.84000015258789},{"timestamp":1742349900000,"open":9.99354,"high":9.99372,"low":9.99347,"close":9.99372,"volume":26.399999618530273},{"timestamp":1742349960000,"open":9.99368,"high":9.99368,"low":9.99368,"close":9.99368,"volume":5.28000020980835},{"timestamp":1742350020000,"open":9.99371,"high":9.99371,"low":9.99371,"close":9.99371,"volume":15.84000015258789},{"timestamp":1742350080000,"open":9.99375,"high":9.99375,"low":9.99375,"close":9.99375,"volume":5.28000020980835},{"timestamp":1742350260000,"open":9.99324,"high":9.99324,"low":9.99324,"close":9.99324,"volume":10.5600004196167},{"timestamp":1742350320000,"open":9.99338,"high":9.99338,"low":9.99327,"close":9.99327,"volume":10.5600004196167},{"timestamp":1742350380000,"open":9.99374,"high":9.99375,"low":9.99374,"close":9.99375,"volume":15.84000015258789},{"timestamp":1742350440000,"open":9.99375,"high":9.99375,"low":9.99375,"close":9.99375,"volume":15.84000015258789},{"timestamp":1742350500000,"open":9.99374,"high":9.99374,"low":9.99372,"close":9.99372,"volume":10.5600004196167},{"timestamp":1742350620000,"open":9.99347,"high":9.99347,"low":9.9934,"close":9.99347,"volume":21.1200008392334},{"timestamp":1742350680000,"open":9.99347,"high":9.99375,"low":9.99343,"close":9.99375,"volume":42.2400016784668},{"timestamp":1742350740000,"open":9.99372,"high":9.99372,"low":9.99372,"close":9.99372,"volume":5.28000020980835},{"timestamp":1742350800000,"open":9.99341,"high":9.99341,"low":9.99341,"close":9.99341,"volume":5.28000020980835},{"timestamp":1742350860000,"open":9.99348,"high":9.99373,"low":9.99342,"close":9.99373,"volume":26.399999618530273},{"timestamp":1742350920000,"open":9.99346,"high":9.99375,"low":9.99346,"close":9.99375,"volume":15.84000015258789},{"timestamp":1742350980000,"open":9.99372,"high":9.99374,"low":9.99372,"close":9.99373,"volume":15.84000015258789},{"timestamp":1742351100000,"open":9.99372,"high":9.99374,"low":9.99339,"close":9.99339,"volume":26.399999618530273},{"timestamp":1742351160000,"open":9.99348,"high":9.99349,"low":9.99345,"close":9.99348,"volume":26.399999618530273},{"timestamp":1742351220000,"open":9.99348,"high":9.99354,"low":9.99348,"close":9.99354,"volume":10.5600004196167},{"timestamp":1742351280000,"open":9.99353,"high":9.99377,"low":9.99353,"close":9.99377,"volume":10.5600004196167},{"timestamp":1742351340000,"open":9.99377,"high":9.99377,"low":9.99376,"close":9.99376,"volume":15.84000015258789},{"timestamp":1742351400000,"open":9.99377,"high":9.99377,"low":9.99348,"close":9.99348,"volume":10.5600004196167},{"timestamp":1742351460000,"open":9.99353,"high":9.99353,"low":9.99353,"close":9.99353,"volume":5.28000020980835},{"timestamp":1742351520000,"open":9.99353,"high":9.99354,"low":9.99347,"close":9.99354,"volume":26.399999618530273},{"timestamp":1742351580000,"open":9.99376,"high":9.99377,"low":9.99376,"close":9.99377,"volume":10.5600004196167},{"timestamp":1742351700000,"open":9.99348,"high":9.99348,"low":9.99331,"close":9.99331,"volume":10.5600004196167},{"timestamp":1742351760000,"open":9.99352,"high":9.99376,"low":9.99346,"close":9.99376,"volume":15.84000015258789},{"timestamp":1742351820000,"open":9.99377,"high":9.99377,"low":9.99376,"close":9.99376,"volume":10.5600004196167},{"timestamp":1742351880000,"open":9.9938,"high":9.9938,"low":9.99374,"close":9.99374,"volume":15.84000015258789},{"timestamp":1742352000000,"open":9.99355,"high":9.99375,"low":9.99355,"close":9.99375,"volume":10.5600004196167},{"timestamp":1742352060000,"open":9.99375,"high":9.99375,"low":9.99375,"close":9.99375,"volume":10.5600004196167},{"timestamp":1742352120000,"open":9.99374,"high":9.99374,"low":9.99374,"close":9.99374,"volume":5.28000020980835},{"timestamp":1742352180000,"open":9.9934,"high":9.9934,"low":9.9934,"close":9.9934,"volume":5.28000020980835},{"timestamp":1742352240000,"open":9.9934,"high":9.9934,"low":9.99335,"close":9.99335,"volume":26.399999618530273},{"timestamp":1742352300000,"open":9.9935,"high":9.99374,"low":9.9935,"close":9.99374,"volume":10.5600004196167},{"timestamp":1742352360000,"open":9.9935,"high":9.9935,"low":9.99344,"close":9.99344,"volume":10.5600004196167},{"timestamp":1742352420000,"open":9.99339,"high":9.99375,"low":9.99339,"close":9.99375,"volume":15.84000015258789},{"timestamp":1742352480000,"open":9.99375,"high":9.99375,"low":9.99375,"close":9.99375,"volume":5.28000020980835},{"timestamp":1742352540000,"open":9.9938,"high":9.9938,"low":9.99375,"close":9.99375,"volume":21.1200008392334},{"timestamp":1742352600000,"open":9.99374,"high":9.99375,"low":9.99374,"close":9.99375,"volume":10.5600004196167},{"timestamp":1742352660000,"open":9.99374,"high":9.99374,"low":9.99374,"close":9.99374,"volume":5.28000020980835},{"timestamp":1742352720000,"open":9.9938,"high":9.9938,"low":9.99374,"close":9.99374,"volume":21.1200008392334},{"timestamp":1742352840000,"open":9.99374,"high":9.99374,"low":9.99344,"close":9.99368,"volume":26.399999618530273},{"timestamp":1742352900000,"open":9.99375,"high":9.99375,"low":9.99375,"close":9.99375,"volume":5.28000020980835},{"timestamp":1742352960000,"open":9.99374,"high":9.99375,"low":9.99374,"close":9.99375,"volume":10.5600004196167},{"timestamp":1742353020000,"open":9.99375,"high":9.99378,"low":9.99375,"close":9.99375,"volume":21.1200008392334},{"timestamp":1742353080000,"open":9.99375,"high":9.99375,"low":9.99374,"close":9.99374,"volume":15.84000015258789},{"timestamp":1742353140000,"open":9.99379,"high":9.99379,"low":9.99375,"close":9.99375,"volume":10.5600004196167},{"timestamp":1742353200000,"open":9.99379,"high":9.9938,"low":9.99374,"close":9.99374,"volume":21.1200008392334},{"timestamp":1742353260000,"open":9.99375,"high":9.99375,"low":9.99375,"close":9.99375,"volume":5.28000020980835},{"timestamp":1742353320000,"open":9.99375,"high":9.99379,"low":9.99375,"close":9.99375,"volume":15.84000015258789},{"timestamp":1742353380000,"open":9.99379,"high":9.99379,"low":9.99363,"close":9.99363,"volume":31.68000030517578},{"timestamp":1742353440000,"open":9.99374,"high":9.99379,"low":9.99374,"close":9.99374,"volume":15.84000015258789},{"timestamp":1742353500000,"open":9.99374,"high":9.99375,"low":9.99374,"close":9.99375,"volume":10.5600004196167},{"timestamp":1742353560000,"open":9.99343,"high":9.99343,"low":9.99343,"close":9.99343,"volume":5.28000020980835},{"timestamp":1742353620000,"open":9.99344,"high":9.99381,"low":9.99344,"close":9.99374,"volume":47.52000045776367},{"timestamp":1742353680000,"open":9.99374,"high":9.99374,"low":9.99374,"close":9.99374,"volume":5.28000020980835},{"timestamp":1742353740000,"open":9.99374,"high":9.99374,"low":9.99374,"close":9.99374,"volume":5.28000020980835},{"timestamp":1742353800000,"open":9.99374,"high":9.99375,"low":9.99374,"close":9.99375,"volume":10.5600004196167},{"timestamp":1742353860000,"open":9.99374,"high":9.99383,"low":9.99374,"close":9.99374,"volume":26.399999618530273},{"timestamp":1742353920000,"open":9.99331,"high":9.9938,"low":9.99331,"close":9.9938,"volume":26.399999618530273},{"timestamp":1742353980000,"open":9.99376,"high":9.99377,"low":9.99374,"close":9.99375,"volume":21.1200008392334},{"timestamp":1742354040000,"open":9.99374,"high":9.99374,"low":9.99374,"close":9.99374,"volume":5.28000020980835},{"timestamp":1742354100000,"open":9.99375,"high":9.99375,"low":9.99375,"close":9.99375,"volume":5.28000020980835},{"timestamp":1742354160000,"open":9.99375,"high":9.99375,"low":9.99375,"close":9.99375,"volume":5.28000020980835},{"timestamp":1742354220000,"open":9.99374,"high":9.99375,"low":9.99374,"close":9.99374,"volume":15.84000015258789},{"timestamp":1742354280000,"open":9.99375,"high":9.99375,"low":9.99375,"close":9.99375,"volume":5.28000020980835},{"timestamp":1742354340000,"open":9.99375,"high":9.99375,"low":9.99375,"close":9.99375,"volume":5.28000020980835},{"timestamp":1742354400000,"open":9.99285,"high":9.99374,"low":9.99264,"close":9.99374,"volume":15.84000015258789},{"timestamp":1742354520000,"open":9.99375,"high":9.99375,"low":9.99375,"close":9.99375,"volume":5.28000020980835},{"timestamp":1742354580000,"open":9.99296,"high":9.99374,"low":9.99285,"close":9.99374,"volume":42.2400016784668},{"timestamp":1742354760000,"open":9.99376,"high":9.99376,"low":9.99376,"close":9.99376,"volume":5.28000020980835},{"timestamp":1742354820000,"open":9.99274,"high":9.99274,"low":9.99269,"close":9.99269,"volume":10.5600004196167},{"timestamp":1742354880000,"open":9.99269,"high":9.99375,"low":9.99269,"close":9.99375,"volume":15.84000015258789},{"timestamp":1742354940000,"open":9.99375,"high":9.99375,"low":9.99375,"close":9.99375,"volume":10.5600004196167},{"timestamp":1742355000000,"open":9.99375,"high":9.99375,"low":9.99375,"close":9.99375,"volume":5.28000020980835},{"timestamp":1742355060000,"open":9.9933,"high":9.9933,"low":9.99311,"close":9.99311,"volume":21.1200008392334},{"timestamp":1742355120000,"open":9.99317,"high":9.99375,"low":9.99317,"close":9.99375,"volume":21.1200008392334},{"timestamp":1742355180000,"open":9.99374,"high":9.99374,"low":9.99374,"close":9.99374,"volume":10.5600004196167},{"timestamp":1742355240000,"open":9.99346,"high":9.99346,"low":9.99278,"close":9.99297,"volume":31.68000030517578},{"timestamp":1742355300000,"open":9.99294,"high":9.99374,"low":9.99285,"close":9.99374,"volume":52.79999923706055},{"timestamp":1742355360000,"open":9.99376,"high":9.99376,"low":9.99376,"close":9.99376,"volume":5.28000020980835},{"timestamp":1742355420000,"open":9.99374,"high":9.99374,"low":9.99374,"close":9.99374,"volume":5.28000020980835},{"timestamp":1742355600000,"open":9.99372,"high":9.99555,"low":9.99372,"close":9.99508,"volume":63.36000061035156},{"timestamp":1742355660000,"open":9.99505,"high":9.99516,"low":9.99505,"close":9.99516,"volume":15.84000015258789},{"timestamp":1742355720000,"open":9.99507,"high":9.99507,"low":9.99496,"close":9.99505,"volume":15.84000015258789},{"timestamp":1742355780000,"open":9.99507,"high":9.9951,"low":9.99497,"close":9.99504,"volume":36.959999084472656},{"timestamp":1742355900000,"open":9.99504,"high":9.9953,"low":9.99503,"close":9.9953,"volume":52.79999923706055},{"timestamp":1742355960000,"open":9.99513,"high":9.99918,"low":9.99513,"close":9.99811,"volume":300.9599914550781},{"timestamp":1742356020000,"open":10.00087,"high":10.00226,"low":9.99666,"close":9.99666,"volume":242.8800048828125},{"timestamp":1742356080000,"open":9.99768,"high":9.9977,"low":9.99768,"close":9.99768,"volume":15.84000015258789},{"timestamp":1742356140000,"open":9.99768,"high":9.99783,"low":9.99616,"close":9.99652,"volume":422.3999938964844},{"timestamp":1742356200000,"open":9.99653,"high":9.99668,"low":9.99494,"close":9.9966,"volume":132},{"timestamp":1742356260000,"open":9.99686,"high":9.99788,"low":9.99686,"close":9.99781,"volume":1383.3599853515625},{"timestamp":1742356320000,"open":9.99781,"high":9.99793,"low":9.99756,"close":9.99769,"volume":2032.800048828125},{"timestamp":1742356380000,"open":9.99756,"high":9.99771,"low":9.99608,"close":9.99758,"volume":2249.280029296875},{"timestamp":1742356440000,"open":9.99757,"high":9.99771,"low":9.99756,"close":9.99756,"volume":2164.800048828125},{"timestamp":1742356500000,"open":9.99769,"high":9.99771,"low":9.99756,"close":9.99757,"volume":2212.320068359375},{"timestamp":1742356560000,"open":9.99771,"high":9.99771,"low":9.99756,"close":9.99757,"volume":2175.360107421875},{"timestamp":1742356620000,"open":9.9977,"high":9.99771,"low":9.99756,"close":9.9977,"volume":2096.159912109375},{"timestamp":1742356680000,"open":9.99756,"high":9.99771,"low":9.99756,"close":9.99757,"volume":2164.800048828125},{"timestamp":1742356740000,"open":9.9977,"high":9.99819,"low":9.99601,"close":9.99818,"volume":1151.0400390625},{"timestamp":1742356800000,"open":9.99819,"high":9.99819,"low":9.99792,"close":9.99797,"volume":295.67999267578125},{"timestamp":1742356860000,"open":9.99798,"high":9.99826,"low":9.99602,"close":9.99825,"volume":438.239990234375},{"timestamp":1742356920000,"open":9.99825,"high":9.99839,"low":9.99785,"close":9.99785,"volume":68.63999938964844},{"timestamp":1742356980000,"open":9.99785,"high":9.99786,"low":9.99769,"close":9.99772,"volume":47.52000045776367},{"timestamp":1742357040000,"open":9.99919,"high":10.00001,"low":9.9977,"close":9.99829,"volume":200.63999938964844},{"timestamp":1742357100000,"open":9.9983,"high":9.99837,"low":9.9978,"close":9.99836,"volume":137.27999877929688},{"timestamp":1742357160000,"open":9.99837,"high":9.99837,"low":9.99831,"close":9.99831,"volume":47.52000045776367},{"timestamp":1742357220000,"open":9.99819,"high":9.99863,"low":9.99722,"close":9.99863,"volume":79.19999694824219},{"timestamp":1742357280000,"open":9.99863,"high":9.99882,"low":9.99863,"close":9.99881,"volume":68.63999938964844},{"timestamp":1742357340000,"open":9.99882,"high":9.99891,"low":9.99881,"close":9.99891,"volume":68.63999938964844},{"timestamp":1742357400000,"open":9.9989,"high":9.99911,"low":9.99884,"close":9.99911,"volume":121.44000244140625},{"timestamp":1742357460000,"open":9.9991,"high":9.99911,"low":9.99864,"close":9.99879,"volume":300.9599914550781},{"timestamp":1742357520000,"open":9.9991,"high":9.9991,"low":9.99758,"close":9.99821,"volume":353.760009765625},{"timestamp":1742357580000,"open":9.9982,"high":9.9982,"low":9.99706,"close":9.99708,"volume":765.5999755859375},{"timestamp":1742357640000,"open":9.99707,"high":9.99709,"low":9.99685,"close":9.99685,"volume":559.6799926757812},{"timestamp":1742357700000,"open":9.99685,"high":9.99713,"low":9.99613,"close":9.99711,"volume":543.8400268554688},{"timestamp":1742357760000,"open":9.99712,"high":9.99721,"low":9.99637,"close":9.99715,"volume":765.5999755859375},{"timestamp":1742357820000,"open":9.99714,"high":9.99721,"low":9.99625,"close":9.99716,"volume":454.0799865722656},{"timestamp":1742357880000,"open":9.99715,"high":9.99718,"low":9.99631,"close":9.99659,"volume":422.3999938964844},{"timestamp":1742357940000,"open":9.99664,"high":9.99665,"low":9.99577,"close":9.99644,"volume":195.36000061035156},{"timestamp":1742358000000,"open":9.99649,"high":9.9982,"low":9.99633,"close":9.99791,"volume":591.3599853515625},{"timestamp":1742358060000,"open":9.99792,"high":9.99834,"low":9.99766,"close":9.99827,"volume":955.6799926757812},{"timestamp":1742358120000,"open":9.99827,"high":9.99843,"low":9.99732,"close":9.99744,"volume":1383.3599853515625},{"timestamp":1742358180000,"open":9.99742,"high":9.99787,"low":9.99718,"close":9.99747,"volume":1890.239990234375},{"timestamp":1742358240000,"open":9.99745,"high":9.9979,"low":9.9972,"close":9.99768,"volume":2296.800048828125},{"timestamp":1742358300000,"open":9.99782,"high":9.9979,"low":9.99768,"close":9.99787,"volume":1964.1600341796875},{"timestamp":1742358360000,"open":9.9978,"high":9.99948,"low":9.99766,"close":9.99916,"volume":2170.080078125},{"timestamp":1742358420000,"open":9.9996,"high":9.99981,"low":9.99849,"close":9.99877,"volume":190.0800018310547},{"timestamp":1742358480000,"open":9.99876,"high":9.99948,"low":9.99845,"close":9.99845,"volume":163.67999267578125},{"timestamp":1742358540000,"open":9.99853,"high":9.99853,"low":9.99844,"close":9.99845,"volume":36.959999084472656},{"timestamp":1742358600000,"open":9.99844,"high":9.99922,"low":9.99844,"close":9.99844,"volume":84.4800033569336},{"timestamp":1742358660000,"open":9.99844,"high":9.99922,"low":9.99844,"close":9.99919,"volume":89.76000213623047},{"timestamp":1742358720000,"open":9.99907,"high":9.99907,"low":9.99584,"close":9.99718,"volume":184.8000030517578},{"timestamp":1742358780000,"open":9.99717,"high":9.99718,"low":9.99717,"close":9.99718,"volume":68.63999938964844},{"timestamp":1742358840000,"open":9.99718,"high":9.99728,"low":9.99681,"close":9.99708,"volume":654.719970703125},{"timestamp":1742358900000,"open":9.99708,"high":9.99718,"low":9.99708,"close":9.9971,"volume":792},{"timestamp":1742358960000,"open":9.99709,"high":9.99808,"low":9.9954,"close":9.99808,"volume":332.6400146484375},{"timestamp":1742359020000,"open":9.99807,"high":9.99813,"low":9.99807,"close":9.99812,"volume":110.87999725341797},{"timestamp":1742359080000,"open":9.99812,"high":9.99813,"low":9.99757,"close":9.99812,"volume":158.39999389648438},{"timestamp":1742359140000,"open":9.99811,"high":9.99815,"low":9.99806,"close":9.99806,"volume":68.63999938964844},{"timestamp":1742359200000,"open":9.99806,"high":9.99807,"low":9.99806,"close":9.99807,"volume":63.36000061035156},{"timestamp":1742359260000,"open":9.99806,"high":9.99807,"low":9.99806,"close":9.99807,"volume":52.79999923706055},{"timestamp":1742359320000,"open":9.99806,"high":9.99816,"low":9.99799,"close":9.99812,"volume":84.4800033569336},{"timestamp":1742359380000,"open":9.99813,"high":9.99813,"low":9.99807,"close":9.99807,"volume":47.52000045776367},{"timestamp":1742359440000,"open":9.99807,"high":9.99814,"low":9.99807,"close":9.99808,"volume":36.959999084472656},{"timestamp":1742359500000,"open":9.99809,"high":9.99901,"low":9.99762,"close":9.99789,"volume":153.1199951171875},{"timestamp":1742359560000,"open":9.99788,"high":9.99789,"low":9.99753,"close":9.99786,"volume":121.44000244140625},{"timestamp":1742359620000,"open":9.99786,"high":9.99793,"low":9.9978,"close":9.99792,"volume":110.87999725341797},{"timestamp":1742359680000,"open":9.99792,"high":9.99793,"low":9.99792,"close":9.99793,"volume":42.2400016784668},{"timestamp":1742359740000,"open":9.99793,"high":9.99799,"low":9.99786,"close":9.99799,"volume":15.84000015258789},{"timestamp":1742359800000,"open":9.99785,"high":9.99797,"low":9.99777,"close":9.99796,"volume":95.04000091552734},{"timestamp":1742359860000,"open":9.99797,"high":9.99797,"low":9.99796,"close":9.99797,"volume":63.36000061035156},{"timestamp":1742359920000,"open":9.99797,"high":9.99797,"low":9.99764,"close":9.99772,"volume":95.04000091552734},{"timestamp":1742359980000,"open":9.99772,"high":9.99773,"low":9.99772,"close":9.99772,"volume":100.31999969482422},{"timestamp":1742360040000,"open":9.99773,"high":9.99827,"low":9.99772,"close":9.99826,"volume":110.87999725341797},{"timestamp":1742360100000,"open":9.99826,"high":10.00057,"low":9.99753,"close":10.00026,"volume":158.39999389648438},{"timestamp":1742360160000,"open":10.00021,"high":10.00102,"low":10.00021,"close":10.00021,"volume":216.47999572753906},{"timestamp":1742360220000,"open":10.00037,"high":10.00211,"low":10.00021,"close":10.00206,"volume":179.52000427246094},{"timestamp":1742360280000,"open":10.00212,"high":10.00559,"low":10.00163,"close":10.00181,"volume":337.9200134277344},{"timestamp":1742360340000,"open":10.0019,"high":10.00334,"low":10.0019,"close":10.00239,"volume":242.8800048828125},{"timestamp":1742360400000,"open":10.00194,"high":10.002,"low":10.00194,"close":10.00199,"volume":84.4800033569336},{"timestamp":1742360460000,"open":10.00199,"high":10.00208,"low":10.00199,"close":10.00208,"volume":110.87999725341797},{"timestamp":1742360520000,"open":10.00206,"high":10.00207,"low":10.00196,"close":10.002,"volume":168.9600067138672},{"timestamp":1742360580000,"open":10.0022,"high":10.0022,"low":10.00198,"close":10.00207,"volume":211.1999969482422},{"timestamp":1742360640000,"open":10.00206,"high":10.00359,"low":10.00206,"close":10.0027,"volume":438.239990234375},{"timestamp":1742360700000,"open":10.0027,"high":10.00284,"low":10.00268,"close":10.00268,"volume":237.60000610351562},{"timestamp":1742360760000,"open":10.00268,"high":10.0046,"low":10.00166,"close":10.00199,"volume":733.9199829101562},{"timestamp":1742360820000,"open":10.00196,"high":10.00286,"low":10.00135,"close":10.00135,"volume":179.52000427246094},{"timestamp":1742360880000,"open":10.00284,"high":10.00301,"low":10.00238,"close":10.00241,"volume":190.0800018310547},{"timestamp":1742360940000,"open":10.00248,"high":10.00267,"low":10.00189,"close":10.00246,"volume":290.3999938964844},{"timestamp":1742361000000,"open":10.00246,"high":10.00293,"low":10.00138,"close":10.00215,"volume":417.1199951171875},{"timestamp":1742361060000,"open":10.00214,"high":10.00284,"low":10.00168,"close":10.00246,"volume":406.55999755859375},{"timestamp":1742361120000,"open":10.00246,"high":10.00286,"low":10.00148,"close":10.0018,"volume":390.7200012207031},{"timestamp":1742361180000,"open":10.0018,"high":10.002,"low":10.00048,"close":10.00172,"volume":406.55999755859375},{"timestamp":1742361240000,"open":10.00172,"high":10.00262,"low":10.00157,"close":10.00253,"volume":422.3999938964844},{"timestamp":1742361300000,"open":10.00254,"high":10.0034,"low":10.00125,"close":10.00176,"volume":485.760009765625},{"timestamp":1742361360000,"open":10.00177,"high":10.00305,"low":10.00116,"close":10.00303,"volume":364.32000732421875},{"timestamp":1742361420000,"open":10.00305,"high":10.00305,"low":10.0013,"close":10.00184,"volume":417.1199951171875},{"timestamp":1742361480000,"open":10.00164,"high":10.00266,"low":10.00164,"close":10.00209,"volume":126.72000122070312},{"timestamp":1742361540000,"open":10.00219,"high":10.00492,"low":10.0018,"close":10.00263,"volume":179.52000427246094},{"timestamp":1742361600000,"open":10.00256,"high":10.00743,"low":10.00256,"close":10.00291,"volume":417.1199951171875},{"timestamp":1742361660000,"open":10.00285,"high":10.00562,"low":10.00285,"close":10.00426,"volume":295.67999267578125},{"timestamp":1742361720000,"open":10.00426,"high":10.00499,"low":10.0027,"close":10.0027,"volume":306.239990234375},{"timestamp":1742361780000,"open":10.0031,"high":10.00332,"low":10.00263,"close":10.00263,"volume":369.6000061035156},{"timestamp":1742361840000,"open":10.0028,"high":10.00308,"low":10.00117,"close":10.00181,"volume":522.719970703125},{"timestamp":1742361900000,"open":10.00164,"high":10.00864,"low":10.00162,"close":10.00426,"volume":396},{"timestamp":1742361960000,"open":10.00426,"high":10.00658,"low":10.00426,"close":10.00525,"volume":290.3999938964844},{"timestamp":1742362020000,"open":10.00581,"high":10.00613,"low":10.00045,"close":10.00147,"volume":427.67999267578125},{"timestamp":1742362080000,"open":10.00142,"high":10.0079,"low":10.00046,"close":10.00345,"volume":501.6000061035156},{"timestamp":1742362140000,"open":10.00345,"high":10.00595,"low":10.00345,"close":10.00345,"volume":417.1199951171875},{"timestamp":1742362200000,"open":10.00345,"high":10.00714,"low":10.00345,"close":10.00346,"volume":485.760009765625},{"timestamp":1742362260000,"open":10.00345,"high":10.00935,"low":10.00293,"close":10.00935,"volume":417.1199951171875},{"timestamp":1742362320000,"open":10.00427,"high":10.00826,"low":10.00426,"close":10.00466,"volume":570.239990234375},{"timestamp":1742362380000,"open":10.00466,"high":10.00919,"low":10.00426,"close":10.00568,"volume":359.0400085449219},{"timestamp":1742362440000,"open":10.00564,"high":10.00694,"low":10.00426,"close":10.00426,"volume":195.36000061035156},{"timestamp":1742362500000,"open":10.00427,"high":10.00812,"low":10.00426,"close":10.00665,"volume":411.8399963378906},{"timestamp":1742362560000,"open":10.00567,"high":10.00813,"low":10.00481,"close":10.00658,"volume":385.44000244140625},{"timestamp":1742362620000,"open":10.00676,"high":10.00706,"low":10.00426,"close":10.00426,"volume":253.44000244140625},{"timestamp":1742362680000,"open":10.00427,"high":10.00493,"low":10.00416,"close":10.00416,"volume":205.9199981689453},{"timestamp":1742362740000,"open":10.00454,"high":10.00797,"low":10.00416,"close":10.00537,"volume":417.1199951171875},{"timestamp":1742362800000,"open":10.00529,"high":10.00579,"low":10.00416,"close":10.00416,"volume":227.0399932861328},{"timestamp":1742362860000,"open":10.00416,"high":10.00841,"low":10.00416,"close":10.00772,"volume":105.5999984741211},{"timestamp":1742362980000,"open":10.00416,"high":10.00437,"low":10.00279,"close":10.00416,"volume":179.52000427246094},{"timestamp":1742363040000,"open":10.00416,"high":10.00652,"low":10.00265,"close":10.00484,"volume":253.44000244140625},{"timestamp":1742363100000,"open":10.00597,"high":10.00968,"low":10.00484,"close":10.00484,"volume":190.0800018310547},{"timestamp":1742363220000,"open":10.00512,"high":10.00625,"low":10.00484,"close":10.00484,"volume":105.5999984741211},{"timestamp":1742363280000,"open":10.00484,"high":10.00489,"low":10.00484,"close":10.00484,"volume":47.52000045776367},{"timestamp":1742363340000,"open":10.00484,"high":10.00484,"low":10.00484,"close":10.00484,"volume":10.5600004196167},{"timestamp":1742363520000,"open":10.0083,"high":10.01024,"low":10.0083,"close":10.00835,"volume":15.84000015258789},{"timestamp":1742363580000,"open":10.00787,"high":10.01103,"low":10.00552,"close":10.00602,"volume":68.63999938964844},{"timestamp":1742363640000,"open":10.01097,"high":10.01119,"low":10.00552,"close":10.00953,"volume":63.36000061035156},{"timestamp":1742363700000,"open":10.0064,"high":10.0069,"low":10.00552,"close":10.0069,"volume":264},{"timestamp":1742363760000,"open":10.0063,"high":10.00732,"low":10.00552,"close":10.00654,"volume":506.8800048828125},{"timestamp":1742363820000,"open":10.00648,"high":10.00728,"low":10.00642,"close":10.00685,"volume":623.0399780273438},{"timestamp":1742363880000,"open":10.00693,"high":10.01307,"low":10.00687,"close":10.01307,"volume":158.39999389648438},{"timestamp":1742364000000,"open":10.00825,"high":10.00969,"low":10.00825,"close":10.00825,"volume":63.36000061035156},{"timestamp":1742364060000,"open":10.01006,"high":10.01071,"low":10.00824,"close":10.00922,"volume":137.27999877929688},{"timestamp":1742364120000,"open":10.00851,"high":10.00851,"low":10.00838,"close":10.00838,"volume":15.84000015258789},{"timestamp":1742364180000,"open":10.00931,"high":10.01578,"low":10.00857,"close":10.01394,"volume":110.87999725341797},{"timestamp":1742364240000,"open":10.01217,"high":10.01383,"low":10.00838,"close":10.00885,"volume":205.9199981689453},{"timestamp":1742364300000,"open":10.01154,"high":10.01305,"low":10.00838,"close":10.01305,"volume":295.67999267578125},{"timestamp":1742364360000,"open":10.01368,"high":10.01368,"low":10.00838,"close":10.01164,"volume":480.4800109863281},{"timestamp":1742364420000,"open":10.01149,"high":10.01151,"low":10.01042,"close":10.0111,"volume":95.04000091552734},{"timestamp":1742364480000,"open":10.01111,"high":10.01159,"low":10.01042,"close":10.01042,"volume":274.55999755859375},{"timestamp":1742364540000,"open":10.01042,"high":10.01077,"low":10.01042,"close":10.01042,"volume":200.63999938964844},{"timestamp":1742364600000,"open":10.01043,"high":10.01099,"low":10.01042,"close":10.01043,"volume":638.8800048828125},{"timestamp":1742364660000,"open":10.01042,"high":10.01043,"low":10.01042,"close":10.01043,"volume":68.63999938964844},{"timestamp":1742364720000,"open":10.01042,"high":10.01099,"low":10.01015,"close":10.01071,"volume":126.72000122070312},{"timestamp":1742364780000,"open":10.01042,"high":10.01221,"low":10.01031,"close":10.01221,"volume":95.04000091552734},{"timestamp":1742364840000,"open":10.01221,"high":10.01221,"low":10.01031,"close":10.01031,"volume":84.4800033569336},{"timestamp":1742364900000,"open":10.01032,"high":10.01099,"low":10.01031,"close":10.01032,"volume":79.19999694824219},{"timestamp":1742364960000,"open":10.01058,"high":10.01331,"low":10.01031,"close":10.01099,"volume":174.24000549316406},{"timestamp":1742365020000,"open":10.01099,"high":10.011,"low":10.01099,"close":10.01099,"volume":42.2400016784668},{"timestamp":1742365080000,"open":10.011,"high":10.01127,"low":10.01099,"close":10.01099,"volume":205.9199981689453},{"timestamp":1742365140000,"open":10.01099,"high":10.01153,"low":10.00836,"close":10.01153,"volume":216.47999572753906},{"timestamp":1742365200000,"open":10.01153,"high":10.01153,"low":10.00827,"close":10.00827,"volume":110.87999725341797},{"timestamp":1742365260000,"open":10.00827,"high":10.01017,"low":10.00827,"close":10.01016,"volume":126.72000122070312},{"timestamp":1742365320000,"open":10.0101,"high":10.01013,"low":10.00961,"close":10.00963,"volume":84.4800033569336},{"timestamp":1742365380000,"open":10.00969,"high":10.00995,"low":10.00834,"close":10.00988,"volume":100.31999969482422},{"timestamp":1742365440000,"open":10.00988,"high":10.01022,"low":10.00925,"close":10.00968,"volume":116.16000366210938},{"timestamp":1742365500000,"open":10.00939,"high":10.0125,"low":10.00847,"close":10.00987,"volume":195.36000061035156},{"timestamp":1742365560000,"open":10.01041,"high":10.01143,"low":10.00961,"close":10.00983,"volume":242.8800048828125},{"timestamp":1742365620000,"open":10.00984,"high":10.01086,"low":10.00855,"close":10.00913,"volume":406.55999755859375},{"timestamp":1742365680000,"open":10.00917,"high":10.01073,"low":10.00834,"close":10.00841,"volume":306.239990234375},{"timestamp":1742365740000,"open":10.0084,"high":10.00887,"low":10.00827,"close":10.00882,"volume":126.72000122070312},{"timestamp":1742365800000,"open":10.00882,"high":10.00984,"low":10.00831,"close":10.00868,"volume":242.8800048828125},{"timestamp":1742365860000,"open":10.00868,"high":10.0118,"low":10.00827,"close":10.00827,"volume":406.55999755859375},{"timestamp":1742365920000,"open":10.00827,"high":10.01079,"low":10.00827,"close":10.01079,"volume":712.7999877929688},{"timestamp":1742365980000,"open":10.01079,"high":10.0108,"low":10.00942,"close":10.01037,"volume":459.3599853515625},{"timestamp":1742366040000,"open":10.01045,"high":10.01057,"low":10.00931,"close":10.00938,"volume":332.6400146484375},{"timestamp":1742366100000,"open":10.00947,"high":10.01297,"low":10.00947,"close":10.01297,"volume":163.67999267578125},{"timestamp":1742366160000,"open":10.01208,"high":10.0126,"low":10.01208,"close":10.01257,"volume":63.36000061035156},{"timestamp":1742366280000,"open":10.01763,"high":10.01815,"low":10.01238,"close":10.01329,"volume":316.79998779296875},{"timestamp":1742366340000,"open":10.01264,"high":10.02204,"low":10.01219,"close":10.01467,"volume":248.16000366210938},{"timestamp":1742366400000,"open":10.01246,"high":10.02204,"low":10.01219,"close":10.02008,"volume":781.4400024414062},{"timestamp":1742366460000,"open":10.01991,"high":10.02217,"low":10.01246,"close":10.02063,"volume":696.9600219726562},{"timestamp":1742366520000,"open":10.02064,"high":10.02161,"low":10.02063,"close":10.02064,"volume":31.68000030517578},{"timestamp":1742366580000,"open":10.02063,"high":10.02172,"low":10.0206,"close":10.02148,"volume":665.280029296875},{"timestamp":1742366640000,"open":10.0215,"high":10.0257,"low":10.02063,"close":10.02073,"volume":1024.3199462890625},{"timestamp":1742366700000,"open":10.02063,"high":10.02496,"low":10.02063,"close":10.02279,"volume":987.3599853515625},{"timestamp":1742366760000,"open":10.02198,"high":10.025,"low":10.01829,"close":10.02187,"volume":1092.9599609375},{"timestamp":1742366820000,"open":10.02188,"high":10.02359,"low":10.02172,"close":10.02254,"volume":628.3200073242188},{"timestamp":1742366880000,"open":10.02211,"high":10.02503,"low":10.02172,"close":10.02359,"volume":712.7999877929688},{"timestamp":1742366940000,"open":10.02379,"high":10.03204,"low":10.02172,"close":10.02988,"volume":1277.760009765625},{"timestamp":1742367000000,"open":10.02988,"high":10.03262,"low":10.02988,"close":10.03261,"volume":913.4400024414062},{"timestamp":1742367060000,"open":10.03261,"high":10.03262,"low":10.02444,"close":10.02717,"volume":1034.8800048828125},{"timestamp":1742367120000,"open":10.02716,"high":10.02993,"low":10.02444,"close":10.02942,"volume":876.47998046875},{"timestamp":1742367180000,"open":10.02983,"high":10.02983,"low":10.02308,"close":10.02422,"volume":765.5999755859375},{"timestamp":1742367240000,"open":10.02419,"high":10.03042,"low":10.02308,"close":10.02898,"volume":1166.8800048828125},{"timestamp":1742367300000,"open":10.02899,"high":10.03158,"low":10.02361,"close":10.02454,"volume":522.719970703125},{"timestamp":1742367360000,"open":10.02539,"high":10.03262,"low":10.02481,"close":10.03262,"volume":528},{"timestamp":1742367420000,"open":10.03261,"high":10.03595,"low":10.02988,"close":10.03595,"volume":749.760009765625},{"timestamp":1742367480000,"open":10.03533,"high":10.03534,"low":10.03261,"close":10.03485,"volume":591.3599853515625},{"timestamp":1742367540000,"open":10.03533,"high":10.03793,"low":10.03329,"close":10.03559,"volume":612.47998046875},{"timestamp":1742367600000,"open":10.03559,"high":10.03825,"low":10.03559,"close":10.03805,"volume":586.0800170898438},{"timestamp":1742367660000,"open":10.03694,"high":10.04379,"low":10.03694,"close":10.0405,"volume":955.6799926757812},{"timestamp":1742367720000,"open":10.04013,"high":10.05236,"low":10.0393,"close":10.04458,"volume":1050.719970703125},{"timestamp":1742367780000,"open":10.04428,"high":10.04628,"low":10.04111,"close":10.04231,"volume":1557.5999755859375},{"timestamp":1742367840000,"open":10.04245,"high":10.04382,"low":10.03805,"close":10.03806,"volume":1478.4000244140625},{"timestamp":1742367900000,"open":10.04043,"high":10.04614,"low":10.02199,"close":10.04029,"volume":1108.800048828125},{"timestamp":1742367960000,"open":10.0405,"high":10.04145,"low":10.03942,"close":10.04126,"volume":528},{"timestamp":1742368020000,"open":10.04196,"high":10.05111,"low":10.04138,"close":10.05005,"volume":1705.43994140625},{"timestamp":1742368080000,"open":10.05005,"high":10.0546,"low":10.04894,"close":10.05062,"volume":607.2000122070312},{"timestamp":1742368140000,"open":10.05075,"high":10.05846,"low":10.04976,"close":10.05763,"volume":469.9200134277344},{"timestamp":1742368200000,"open":10.05892,"high":10.07208,"low":10.03941,"close":10.05593,"volume":797.280029296875},{"timestamp":1742368260000,"open":10.05597,"high":10.0901,"low":10.05597,"close":10.08979,"volume":306.239990234375},{"timestamp":1742368320000,"open":10.14423,"high":10.16343,"low":10.08605,"close":10.0966,"volume":205.9199981689453},{"timestamp":1742368380000,"open":10.10339,"high":10.1101,"low":10.0925,"close":10.10612,"volume":681.1199951171875},{"timestamp":1742368440000,"open":10.1053,"high":10.11584,"low":10.09555,"close":10.10967,"volume":469.9200134277344},{"timestamp":1742368500000,"open":10.11156,"high":10.11583,"low":10.10884,"close":10.11299,"volume":728.6400146484375},{"timestamp":1742368560000,"open":10.11156,"high":10.13462,"low":10.11156,"close":10.11622,"volume":464.6400146484375},{"timestamp":1742368620000,"open":10.11688,"high":10.13351,"low":10.11486,"close":10.12237,"volume":401.2799987792969},{"timestamp":1742368680000,"open":10.12791,"high":10.14242,"low":10.12574,"close":10.13275,"volume":781.4400024414062},{"timestamp":1742368740000,"open":10.1333,"high":10.14424,"low":10.13062,"close":10.13304,"volume":306.239990234375},{"timestamp":1742368800000,"open":10.13303,"high":10.16615,"low":10.06175,"close":10.06201,"volume":411.8399963378906},{"timestamp":1742368860000,"open":10.14423,"high":10.15786,"low":10.14423,"close":10.15786,"volume":306.239990234375},{"timestamp":1742368920000,"open":10.15786,"high":10.17778,"low":10.15089,"close":10.15565,"volume":279.8399963378906},{"timestamp":1742368980000,"open":10.1556,"high":10.16175,"low":10.15325,"close":10.15389,"volume":628.3200073242188},{"timestamp":1742369040000,"open":10.15432,"high":10.17336,"low":10.15158,"close":10.15976,"volume":712.7999877929688},{"timestamp":1742369100000,"open":10.15785,"high":10.16505,"low":10.15135,"close":10.15676,"volume":1019.0399780273438},{"timestamp":1742369160000,"open":10.15676,"high":10.18896,"low":10.15594,"close":10.18896,"volume":1008.47998046875},{"timestamp":1742369220000,"open":10.18897,"high":10.2178,"low":10.18241,"close":10.20681,"volume":802.5599975585938},{"timestamp":1742369280000,"open":10.20884,"high":10.2302,"low":10.20344,"close":10.22717,"volume":512.1599731445312},{"timestamp":1742369340000,"open":10.22722,"high":10.30444,"low":10.22662,"close":10.28805,"volume":443.5199890136719},{"timestamp":1742369460000,"open":10.47571,"high":10.47571,"low":10.47571,"close":10.47571,"volume":10.5600004196167},{"timestamp":1742369520000,"open":10.41976,"high":10.46528,"low":10.392,"close":10.40288,"volume":89.76000213623047},{"timestamp":1742369580000,"open":10.4749,"high":10.55472,"low":10.4749,"close":10.52234,"volume":232.32000732421875},{"timestamp":1742369640000,"open":10.51865,"high":10.55944,"low":10.50783,"close":10.55944,"volume":601.9199829101562},{"timestamp":1742369700000,"open":10.59352,"high":10.67034,"low":10.5927,"close":10.67034,"volume":205.9199981689453},{"timestamp":1742369760000,"open":10.67097,"high":10.7042,"low":10.6695,"close":10.70242,"volume":200.63999938964844},{"timestamp":1742369820000,"open":10.8847,"high":10.91763,"low":10.88213,"close":10.91763,"volume":211.1999969482422},{"timestamp":1742369880000,"open":10.90984,"high":11.02614,"low":10.90984,"close":11.02614,"volume":306.239990234375},{"timestamp":1742370060000,"open":11.16824,"high":11.17195,"low":11.15887,"close":11.16445,"volume":158.39999389648438},{"timestamp":1742370180000,"open":11.157,"high":11.17109,"low":11.157,"close":11.16713,"volume":47.52000045776367},{"timestamp":1742370240000,"open":11.15574,"high":11.1569,"low":11.06915,"close":11.07166,"volume":163.67999267578125},{"timestamp":1742370300000,"open":11.05924,"high":11.05924,"low":11.05554,"close":11.05554,"volume":15.84000015258789},{"timestamp":1742370360000,"open":11.02832,"high":11.05737,"low":11.02832,"close":11.04193,"volume":36.959999084472656},{"timestamp":1742370420000,"open":10.82494,"high":10.82495,"low":10.8174,"close":10.82279,"volume":36.959999084472656},{"timestamp":1742370540000,"open":10.51185,"high":10.51218,"low":10.51184,"close":10.51218,"volume":31.68000030517578},{"timestamp":1742370600000,"open":10.57724,"high":10.59878,"low":10.57724,"close":10.59878,"volume":21.1200008392334},{"timestamp":1742370660000,"open":10.6118,"high":10.64798,"low":10.6118,"close":10.64474,"volume":95.04000091552734},{"timestamp":1742370720000,"open":10.64675,"high":10.66807,"low":10.64675,"close":10.66158,"volume":269.2799987792969},{"timestamp":1742370780000,"open":10.6594,"high":10.70392,"low":10.65419,"close":10.70392,"volume":63.36000061035156},{"timestamp":1742370840000,"open":10.60577,"high":10.60578,"low":10.60036,"close":10.60036,"volume":26.399999618530273},{"timestamp":1742370900000,"open":10.64798,"high":10.64798,"low":10.62079,"close":10.62199,"volume":31.68000030517578},{"timestamp":1742370960000,"open":10.62074,"high":10.62114,"low":10.58427,"close":10.62074,"volume":68.63999938964844},{"timestamp":1742371020000,"open":10.62074,"high":10.62075,"low":10.60727,"close":10.61856,"volume":63.36000061035156},{"timestamp":1742371080000,"open":10.58344,"high":10.626,"low":10.58344,"close":10.62074,"volume":174.24000549316406},{"timestamp":1742371140000,"open":10.62281,"high":10.64797,"low":10.6167,"close":10.64797,"volume":126.72000122070312},{"timestamp":1742371200000,"open":10.66158,"high":10.67009,"low":10.66158,"close":10.67009,"volume":42.2400016784668},{"timestamp":1742371260000,"open":10.60835,"high":10.61993,"low":10.59352,"close":10.59352,"volume":42.2400016784668},{"timestamp":1742371320000,"open":10.59353,"high":10.62192,"low":10.59352,"close":10.59353,"volume":73.91999816894531},{"timestamp":1742371380000,"open":10.60714,"high":10.60714,"low":10.60714,"close":10.60714,"volume":5.28000020980835},{"timestamp":1742371440000,"open":10.60771,"high":10.60801,"low":10.59352,"close":10.59352,"volume":26.399999618530273},{"timestamp":1742371620000,"open":10.58605,"high":10.61165,"low":10.58555,"close":10.59959,"volume":73.91999816894531},{"timestamp":1742371680000,"open":10.60447,"high":10.62076,"low":10.56877,"close":10.5799,"volume":232.32000732421875},{"timestamp":1742371740000,"open":10.5799,"high":10.5988,"low":10.57756,"close":10.57756,"volume":274.55999755859375},{"timestamp":1742371800000,"open":10.56997,"high":10.60216,"low":10.56997,"close":10.59951,"volume":73.91999816894531},{"timestamp":1742371980000,"open":10.53363,"high":10.57814,"low":10.53363,"close":10.55593,"volume":84.4800033569336},{"timestamp":1742372220000,"open":10.5167,"high":10.5167,"low":10.50285,"close":10.50285,"volume":10.5600004196167},{"timestamp":1742372280000,"open":10.48774,"high":10.4915,"low":10.44396,"close":10.44876,"volume":79.19999694824219},{"timestamp":1742372340000,"open":10.44267,"high":10.48664,"low":10.44267,"close":10.4832,"volume":211.1999969482422},{"timestamp":1742372400000,"open":10.48319,"high":10.50058,"low":10.48319,"close":10.49818,"volume":73.91999816894531},{"timestamp":1742372460000,"open":10.4988,"high":10.52188,"low":10.49817,"close":10.51534,"volume":443.5199890136719},{"timestamp":1742372520000,"open":10.51489,"high":10.53826,"low":10.51178,"close":10.5145,"volume":411.8399963378906},{"timestamp":1742372580000,"open":10.5145,"high":10.54171,"low":10.51178,"close":10.5192,"volume":596.6400146484375},{"timestamp":1742372640000,"open":10.51942,"high":10.55357,"low":10.5137,"close":10.5487,"volume":612.47998046875},{"timestamp":1742372700000,"open":10.55181,"high":10.55239,"low":10.53819,"close":10.55181,"volume":168.9600067138672},{"timestamp":1742372760000,"open":10.55311,"high":10.55397,"low":10.53819,"close":10.53819,"volume":285.1199951171875},{"timestamp":1742372820000,"open":10.53874,"high":10.55113,"low":10.5382,"close":10.53889,"volume":396},{"timestamp":1742372880000,"open":10.53819,"high":10.53819,"low":10.51502,"close":10.5262,"volume":31.68000030517578},{"timestamp":1742372940000,"open":10.53819,"high":10.53819,"low":10.51557,"close":10.52421,"volume":36.959999084472656},{"timestamp":1742373000000,"open":10.51473,"high":10.55443,"low":10.51443,"close":10.5518,"volume":100.31999969482422},{"timestamp":1742373060000,"open":10.55638,"high":10.56802,"low":10.5518,"close":10.55905,"volume":184.8000030517578},{"timestamp":1742373120000,"open":10.55905,"high":10.57289,"low":10.55415,"close":10.57286,"volume":316.79998779296875},{"timestamp":1742373180000,"open":10.57287,"high":10.6111,"low":10.56814,"close":10.59683,"volume":607.2000122070312},{"timestamp":1742373240000,"open":10.60226,"high":10.61981,"low":10.59346,"close":10.59558,"volume":322.0799865722656},{"timestamp":1742373300000,"open":10.59624,"high":10.61797,"low":10.59624,"close":10.61281,"volume":570.239990234375},{"timestamp":1742373360000,"open":10.61271,"high":10.61851,"low":10.60877,"close":10.61575,"volume":374.8800048828125},{"timestamp":1742373420000,"open":10.61027,"high":10.63198,"low":10.60893,"close":10.61861,"volume":285.1199951171875},{"timestamp":1742373480000,"open":10.61977,"high":10.62614,"low":10.60842,"close":10.62613,"volume":337.9200134277344},{"timestamp":1742373540000,"open":10.62614,"high":10.63729,"low":10.60487,"close":10.60487,"volume":52.79999923706055},{"timestamp":1742373600000,"open":10.61987,"high":10.63634,"low":10.61987,"close":10.62259,"volume":232.32000732421875},{"timestamp":1742373660000,"open":10.62259,"high":10.64455,"low":10.62186,"close":10.63299,"volume":348.4800109863281},{"timestamp":1742373720000,"open":10.62523,"high":10.65331,"low":10.62123,"close":10.62239,"volume":179.52000427246094},{"timestamp":1742373780000,"open":10.63048,"high":10.65447,"low":10.62074,"close":10.65211,"volume":211.1999969482422},{"timestamp":1742373840000,"open":10.65204,"high":10.66071,"low":10.64927,"close":10.65193,"volume":285.1199951171875},{"timestamp":1742373900000,"open":10.65135,"high":10.65135,"low":10.65044,"close":10.65044,"volume":15.84000015258789},{"timestamp":1742373960000,"open":10.67514,"high":10.67515,"low":10.67514,"close":10.67515,"volume":52.79999923706055},{"timestamp":1742374080000,"open":10.66915,"high":10.7296,"low":10.66071,"close":10.66152,"volume":227.0399932861328},{"timestamp":1742374140000,"open":10.66181,"high":10.67515,"low":10.66101,"close":10.67514,"volume":95.04000091552734},{"timestamp":1742374200000,"open":10.67514,"high":10.68603,"low":10.67514,"close":10.68522,"volume":142.55999755859375},{"timestamp":1742374260000,"open":10.68262,"high":10.71789,"low":10.66969,"close":10.6765,"volume":396},{"timestamp":1742374320000,"open":10.65025,"high":10.65025,"low":10.6343,"close":10.63974,"volume":26.399999618530273},{"timestamp":1742374380000,"open":10.6343,"high":10.69844,"low":10.6343,"close":10.63959,"volume":195.36000061035156},{"timestamp":1742374440000,"open":10.63997,"high":10.66071,"low":10.6343,"close":10.65176,"volume":306.239990234375},{"timestamp":1742374500000,"open":10.65182,"high":10.6893,"low":10.64791,"close":10.68134,"volume":290.3999938964844},{"timestamp":1742374560000,"open":10.68792,"high":10.68792,"low":10.63703,"close":10.64075,"volume":411.8399963378906},{"timestamp":1742374620000,"open":10.64213,"high":10.67805,"low":10.63543,"close":10.66152,"volume":432.9599914550781},{"timestamp":1742374680000,"open":10.66216,"high":10.68103,"low":10.63483,"close":10.66425,"volume":712.7999877929688},{"timestamp":1742374740000,"open":10.66813,"high":10.68112,"low":10.64289,"close":10.66153,"volume":200.63999938964844},{"timestamp":1742374800000,"open":10.6429,"high":10.68982,"low":10.6429,"close":10.66448,"volume":369.6000061035156},{"timestamp":1742374860000,"open":10.66432,"high":10.66575,"low":10.586,"close":10.586,"volume":132},{"timestamp":1742374920000,"open":10.58704,"high":10.62445,"low":10.55262,"close":10.55262,"volume":153.1199951171875},{"timestamp":1742374980000,"open":10.55263,"high":10.62922,"low":10.55263,"close":10.62891,"volume":348.4800109863281},{"timestamp":1742375040000,"open":10.62883,"high":10.62883,"low":10.55262,"close":10.59347,"volume":142.55999755859375},{"timestamp":1742375100000,"open":10.59391,"high":10.66627,"low":10.59391,"close":10.66626,"volume":258.7200012207031},{"timestamp":1742375160000,"open":10.66557,"high":10.66736,"low":10.64495,"close":10.64655,"volume":47.52000045776367},{"timestamp":1742375220000,"open":10.64768,"high":10.64944,"low":10.64655,"close":10.64847,"volume":95.04000091552734},{"timestamp":1742375280000,"open":10.64907,"high":10.67515,"low":10.64791,"close":10.65015,"volume":132},{"timestamp":1742375340000,"open":10.65015,"high":10.69244,"low":10.64791,"close":10.66969,"volume":417.1199951171875},{"timestamp":1742375400000,"open":10.66969,"high":10.67037,"low":10.64791,"close":10.64791,"volume":232.32000732421875},{"timestamp":1742375460000,"open":10.64791,"high":10.64792,"low":10.60741,"close":10.60741,"volume":105.5999984741211},{"timestamp":1742375520000,"open":10.6074,"high":10.62068,"low":10.56131,"close":10.59991,"volume":200.63999938964844},{"timestamp":1742375580000,"open":10.59725,"high":10.61715,"low":10.59715,"close":10.61524,"volume":174.24000549316406},{"timestamp":1742375640000,"open":10.61661,"high":10.62129,"low":10.60925,"close":10.62068,"volume":295.67999267578125},{"timestamp":1742375700000,"open":10.62232,"high":10.62812,"low":10.62068,"close":10.62812,"volume":190.0800018310547},{"timestamp":1742375760000,"open":10.62809,"high":10.62816,"low":10.60841,"close":10.61201,"volume":84.4800033569336},{"timestamp":1742375820000,"open":10.61201,"high":10.61404,"low":10.59567,"close":10.59567,"volume":881.760009765625},{"timestamp":1742375880000,"open":10.59567,"high":10.59567,"low":10.55898,"close":10.58581,"volume":126.72000122070312},{"timestamp":1742375940000,"open":10.5857,"high":10.59529,"low":10.58252,"close":10.58255,"volume":73.91999816894531},{"timestamp":1742376000000,"open":10.58301,"high":10.58358,"low":10.58057,"close":10.58058,"volume":68.63999938964844},{"timestamp":1742376060000,"open":10.58061,"high":10.58151,"low":10.58061,"close":10.58151,"volume":79.19999694824219},{"timestamp":1742376120000,"open":10.58151,"high":10.58181,"low":10.55262,"close":10.56953,"volume":221.75999450683594},{"timestamp":1742376180000,"open":10.56782,"high":10.56924,"low":10.55262,"close":10.55554,"volume":242.8800048828125},{"timestamp":1742376240000,"open":10.55552,"high":10.55618,"low":10.54163,"close":10.54163,"volume":195.36000061035156},{"timestamp":1742376300000,"open":10.54162,"high":10.54671,"low":10.53901,"close":10.5391,"volume":264},{"timestamp":1742376360000,"open":10.53915,"high":10.55864,"low":10.53915,"close":10.5578,"volume":195.36000061035156},{"timestamp":1742376420000,"open":10.55763,"high":10.56908,"low":10.55763,"close":10.5682,"volume":121.44000244140625},{"timestamp":1742376480000,"open":10.56844,"high":10.58505,"low":10.56844,"close":10.57032,"volume":227.0399932861328},{"timestamp":1742376540000,"open":10.57034,"high":10.57034,"low":10.55431,"close":10.55496,"volume":316.79998779296875},{"timestamp":1742376600000,"open":10.55533,"high":10.568,"low":10.55433,"close":10.55907,"volume":258.7200012207031},{"timestamp":1742376660000,"open":10.55907,"high":10.56072,"low":10.51726,"close":10.53207,"volume":411.8399963378906},{"timestamp":1742376720000,"open":10.53208,"high":10.5459,"low":10.52967,"close":10.53572,"volume":221.75999450683594},{"timestamp":1742376780000,"open":10.53185,"high":10.55107,"low":10.52539,"close":10.53425,"volume":322.0799865722656},{"timestamp":1742376840000,"open":10.53429,"high":10.54092,"low":10.52728,"close":10.53099,"volume":216.47999572753906},{"timestamp":1742376900000,"open":10.54446,"high":10.55262,"low":10.51505,"close":10.5188,"volume":269.2799987792969},{"timestamp":1742376960000,"open":10.5188,"high":10.51881,"low":10.51666,"close":10.51667,"volume":116.16000366210938},{"timestamp":1742377020000,"open":10.51689,"high":10.53207,"low":10.49767,"close":10.50999,"volume":227.0399932861328},{"timestamp":1742377080000,"open":10.49659,"high":10.5374,"low":10.48456,"close":10.52473,"volume":285.1199951171875},{"timestamp":1742377140000,"open":10.52232,"high":10.54021,"low":10.52232,"close":10.5276,"volume":79.19999694824219},{"timestamp":1742377200000,"open":10.52458,"high":10.53581,"low":10.52458,"close":10.53402,"volume":105.5999984741211},{"timestamp":1742377260000,"open":10.53402,"high":10.53581,"low":10.533,"close":10.533,"volume":110.87999725341797},{"timestamp":1742377320000,"open":10.533,"high":10.53844,"low":10.52866,"close":10.53844,"volume":200.63999938964844},{"timestamp":1742377380000,"open":10.53843,"high":10.54343,"low":10.53589,"close":10.53754,"volume":105.5999984741211},{"timestamp":1742377440000,"open":10.54089,"high":10.54708,"low":10.53397,"close":10.54708,"volume":100.31999969482422},{"timestamp":1742377500000,"open":10.54685,"high":10.59493,"low":10.54607,"close":10.5639,"volume":100.31999969482422},{"timestamp":1742377560000,"open":10.56402,"high":10.57327,"low":10.56327,"close":10.57327,"volume":63.36000061035156},{"timestamp":1742377620000,"open":10.5732,"high":10.62036,"low":10.56529,"close":10.57725,"volume":147.83999633789062},{"timestamp":1742377680000,"open":10.58011,"high":10.60911,"low":10.56948,"close":10.57025,"volume":211.1999969482422},{"timestamp":1742377740000,"open":10.57542,"high":10.58641,"low":10.57542,"close":10.58146,"volume":142.55999755859375},{"timestamp":1742377800000,"open":10.57794,"high":10.58147,"low":10.57794,"close":10.58147,"volume":26.399999618530273},{"timestamp":1742377860000,"open":10.58149,"high":10.62527,"low":10.58147,"close":10.62502,"volume":279.8399963378906},{"timestamp":1742377920000,"open":10.62529,"high":10.62529,"low":10.61728,"close":10.61729,"volume":52.79999923706055},{"timestamp":1742377980000,"open":10.61728,"high":10.61729,"low":10.54918,"close":10.55252,"volume":89.76000213623047},{"timestamp":1742378040000,"open":10.55257,"high":10.60144,"low":10.54715,"close":10.55004,"volume":211.1999969482422},{"timestamp":1742378100000,"open":10.55006,"high":10.57387,"low":10.55006,"close":10.57387,"volume":36.959999084472656},{"timestamp":1742378160000,"open":10.57387,"high":10.63739,"low":10.57387,"close":10.63739,"volume":58.08000183105469},{"timestamp":1742378220000,"open":10.63703,"high":10.65002,"low":10.57489,"close":10.61128,"volume":200.63999938964844},{"timestamp":1742378280000,"open":10.61224,"high":10.64311,"low":10.61224,"close":10.64311,"volume":137.27999877929688},{"timestamp":1742378340000,"open":10.63781,"high":10.66145,"low":10.61167,"close":10.6206,"volume":464.6400146484375},{"timestamp":1742378400000,"open":10.62387,"high":10.6272,"low":10.6206,"close":10.62098,"volume":116.16000366210938},{"timestamp":1742378460000,"open":10.6246,"high":10.67506,"low":10.6206,"close":10.64361,"volume":174.24000549316406},{"timestamp":1742378520000,"open":10.64333,"high":10.66144,"low":10.63775,"close":10.63781,"volume":137.27999877929688},{"timestamp":1742378580000,"open":10.63787,"high":10.64782,"low":10.63787,"close":10.64782,"volume":105.5999984741211},{"timestamp":1742378640000,"open":10.65052,"high":10.65052,"low":10.65036,"close":10.65039,"volume":36.959999084472656},{"timestamp":1742378700000,"open":10.6504,"high":10.66145,"low":10.64961,"close":10.66145,"volume":295.67999267578125},{"timestamp":1742378760000,"open":10.66012,"high":10.66012,"low":10.63421,"close":10.63421,"volume":316.79998779296875},{"timestamp":1742378820000,"open":10.63421,"high":10.63422,"low":10.61673,"close":10.63421,"volume":200.63999938964844},{"timestamp":1742378880000,"open":10.63339,"high":10.63339,"low":10.62054,"close":10.62871,"volume":126.72000122070312},{"timestamp":1742378940000,"open":10.6287,"high":10.63862,"low":10.54164,"close":10.54164,"volume":401.2799987792969},{"timestamp":1742379000000,"open":10.54165,"high":10.58445,"low":10.54164,"close":10.58445,"volume":100.31999969482422},{"timestamp":1742379060000,"open":10.58445,"high":10.5986,"low":10.58385,"close":10.5986,"volume":121.44000244140625},{"timestamp":1742379120000,"open":10.60098,"high":10.60303,"low":10.55788,"close":10.55824,"volume":285.1199951171875},{"timestamp":1742379180000,"open":10.57977,"high":10.58631,"low":10.55752,"close":10.55826,"volume":396},{"timestamp":1742379240000,"open":10.55752,"high":10.57137,"low":10.55752,"close":10.57137,"volume":163.67999267578125},{"timestamp":1742379300000,"open":10.57957,"high":10.6089,"low":10.56852,"close":10.5783,"volume":311.5199890136719},{"timestamp":1742379360000,"open":10.57898,"high":10.59998,"low":10.57287,"close":10.58643,"volume":232.32000732421875},{"timestamp":1742379420000,"open":10.58627,"high":10.59259,"low":10.58318,"close":10.58467,"volume":137.27999877929688},{"timestamp":1742379480000,"open":10.58948,"high":10.59003,"low":10.57891,"close":10.58054,"volume":517.4400024414062},{"timestamp":1742379660000,"open":10.57346,"high":10.58182,"low":10.56788,"close":10.58049,"volume":73.91999816894531},{"timestamp":1742379720000,"open":10.57979,"high":10.58127,"low":10.56073,"close":10.56074,"volume":132},{"timestamp":1742379780000,"open":10.54775,"high":10.54775,"low":10.49811,"close":10.5102,"volume":110.87999725341797},{"timestamp":1742379840000,"open":10.50112,"high":10.5282,"low":10.4845,"close":10.4859,"volume":190.0800018310547},{"timestamp":1742379900000,"open":10.48967,"high":10.51694,"low":10.48494,"close":10.48957,"volume":200.63999938964844},{"timestamp":1742379960000,"open":10.49729,"high":10.50329,"low":10.4888,"close":10.49591,"volume":179.52000427246094},{"timestamp":1742380020000,"open":10.49298,"high":10.51187,"low":10.49297,"close":10.50449,"volume":195.36000061035156},{"timestamp":1742380080000,"open":10.50498,"high":10.52534,"low":10.50393,"close":10.5184,"volume":179.52000427246094},{"timestamp":1742380140000,"open":10.51755,"high":10.54386,"low":10.50778,"close":10.53147,"volume":227.0399932861328},{"timestamp":1742380200000,"open":10.52316,"high":10.54831,"low":10.523,"close":10.52749,"volume":274.55999755859375},{"timestamp":1742380260000,"open":10.52744,"high":10.54157,"low":10.52722,"close":10.54111,"volume":174.24000549316406},{"timestamp":1742380320000,"open":10.54111,"high":10.54475,"low":10.52534,"close":10.52703,"volume":211.1999969482422},{"timestamp":1742380380000,"open":10.52975,"high":10.53459,"low":10.51717,"close":10.51717,"volume":279.8399963378906},{"timestamp":1742380440000,"open":10.51717,"high":10.52126,"low":10.51717,"close":10.52126,"volume":195.36000061035156},{"timestamp":1742380500000,"open":10.52126,"high":10.5306,"low":10.51971,"close":10.5306,"volume":179.52000427246094},{"timestamp":1742380560000,"open":10.53005,"high":10.5335,"low":10.51576,"close":10.51721,"volume":327.3599853515625},{"timestamp":1742380620000,"open":10.51721,"high":10.52166,"low":10.51325,"close":10.51761,"volume":195.36000061035156},{"timestamp":1742380680000,"open":10.51764,"high":10.51766,"low":10.4845,"close":10.49,"volume":411.8399963378906},{"timestamp":1742380740000,"open":10.489,"high":10.48957,"low":10.45278,"close":10.45291,"volume":300.9599914550781},{"timestamp":1742380800000,"open":10.45288,"high":10.45289,"low":10.41319,"close":10.4132,"volume":221.75999450683594},{"timestamp":1742380860000,"open":10.41318,"high":10.41318,"low":10.36278,"close":10.37535,"volume":327.3599853515625},{"timestamp":1742380920000,"open":10.3769,"high":10.37746,"low":10.37441,"close":10.37692,"volume":248.16000366210938},{"timestamp":1742380980000,"open":10.37692,"high":10.3801,"low":10.37287,"close":10.37693,"volume":279.8399963378906},{"timestamp":1742381040000,"open":10.37693,"high":10.41889,"low":10.37526,"close":10.40542,"volume":427.67999267578125},{"timestamp":1742381100000,"open":10.40542,"high":10.42263,"low":10.40427,"close":10.40798,"volume":227.0399932861328},{"timestamp":1742381160000,"open":10.40802,"high":10.42923,"low":10.40802,"close":10.42169,"volume":153.1199951171875},{"timestamp":1742381220000,"open":10.42239,"high":10.44182,"low":10.4203,"close":10.43382,"volume":322.0799865722656},{"timestamp":1742381280000,"open":10.43386,"high":10.48219,"low":10.4285,"close":10.46258,"volume":417.1199951171875},{"timestamp":1742381340000,"open":10.46708,"high":10.46818,"low":10.46325,"close":10.46325,"volume":126.72000122070312},{"timestamp":1742381400000,"open":10.46393,"high":10.46895,"low":10.46272,"close":10.46273,"volume":132},{"timestamp":1742381460000,"open":10.46272,"high":10.46676,"low":10.44562,"close":10.44591,"volume":100.31999969482422},{"timestamp":1742381520000,"open":10.44271,"high":10.44618,"low":10.42815,"close":10.43324,"volume":132},{"timestamp":1742381580000,"open":10.43198,"high":10.43537,"low":10.42884,"close":10.42884,"volume":221.75999450683594},{"timestamp":1742381640000,"open":10.42884,"high":10.43913,"low":10.42732,"close":10.43828,"volume":158.39999389648438},{"timestamp":1742381700000,"open":10.43827,"high":10.44602,"low":10.42732,"close":10.42931,"volume":200.63999938964844},{"timestamp":1742381760000,"open":10.42931,"high":10.44367,"low":10.42283,"close":10.44366,"volume":79.19999694824219},{"timestamp":1742381820000,"open":10.43721,"high":10.45727,"low":10.42656,"close":10.43722,"volume":142.55999755859375},{"timestamp":1742381880000,"open":10.43585,"high":10.44042,"low":10.4355,"close":10.43891,"volume":68.63999938964844},{"timestamp":1742381940000,"open":10.43912,"high":10.45402,"low":10.43312,"close":10.43495,"volume":174.24000549316406},{"timestamp":1742382000000,"open":10.43495,"high":10.43601,"low":10.42659,"close":10.42659,"volume":116.16000366210938},{"timestamp":1742382060000,"open":10.42919,"high":10.43301,"low":10.42456,"close":10.4318,"volume":168.9600067138672},{"timestamp":1742382120000,"open":10.43155,"high":10.43155,"low":10.4275,"close":10.4304,"volume":52.79999923706055},{"timestamp":1742382180000,"open":10.43066,"high":10.43524,"low":10.42888,"close":10.43042,"volume":121.44000244140625},{"timestamp":1742382240000,"open":10.43096,"high":10.43423,"low":10.43063,"close":10.43336,"volume":174.24000549316406},{"timestamp":1742382300000,"open":10.43331,"high":10.43453,"low":10.43277,"close":10.43303,"volume":89.76000213623047},{"timestamp":1742382360000,"open":10.43309,"high":10.43628,"low":10.42727,"close":10.42765,"volume":179.52000427246094},{"timestamp":1742382420000,"open":10.42765,"high":10.42769,"low":10.42382,"close":10.42429,"volume":406.55999755859375},{"timestamp":1742382480000,"open":10.42585,"high":10.42644,"low":10.41843,"close":10.42055,"volume":390.7200012207031},{"timestamp":1742382540000,"open":10.41919,"high":10.4192,"low":10.41825,"close":10.41854,"volume":158.39999389648438},{"timestamp":1742382600000,"open":10.41884,"high":10.42461,"low":10.41858,"close":10.4246,"volume":110.87999725341797},{"timestamp":1742382660000,"open":10.42274,"high":10.42274,"low":10.40518,"close":10.41156,"volume":369.6000061035156},{"timestamp":1742382720000,"open":10.41178,"high":10.41178,"low":10.40515,"close":10.40649,"volume":274.55999755859375},{"timestamp":1742382780000,"open":10.40651,"high":10.41549,"low":10.40367,"close":10.40925,"volume":163.67999267578125},{"timestamp":1742382840000,"open":10.40871,"high":10.42,"low":10.40335,"close":10.40748,"volume":163.67999267578125},{"timestamp":1742382900000,"open":10.40751,"high":10.41238,"low":10.40719,"close":10.41183,"volume":205.9199981689453},{"timestamp":1742382960000,"open":10.41183,"high":10.42111,"low":10.41099,"close":10.41643,"volume":269.2799987792969},{"timestamp":1742383020000,"open":10.41571,"high":10.41571,"low":10.40501,"close":10.40507,"volume":200.63999938964844},{"timestamp":1742383080000,"open":10.40527,"high":10.40527,"low":10.40413,"close":10.40417,"volume":52.79999923706055},{"timestamp":1742383140000,"open":10.4042,"high":10.40423,"low":10.39656,"close":10.39657,"volume":253.44000244140625},{"timestamp":1742383200000,"open":10.39657,"high":10.39657,"low":10.38308,"close":10.38575,"volume":306.239990234375},{"timestamp":1742383260000,"open":10.38576,"high":10.38727,"low":10.36512,"close":10.37104,"volume":322.0799865722656},{"timestamp":1742383320000,"open":10.36755,"high":10.36959,"low":10.36412,"close":10.36649,"volume":227.0399932861328},{"timestamp":1742383380000,"open":10.3665,"high":10.39091,"low":10.3665,"close":10.37835,"volume":295.67999267578125},{"timestamp":1742383440000,"open":10.37834,"high":10.38752,"low":10.37572,"close":10.38703,"volume":385.44000244140625},{"timestamp":1742383500000,"open":10.38204,"high":10.39261,"low":10.3665,"close":10.3665,"volume":300.9599914550781},{"timestamp":1742383560000,"open":10.36651,"high":10.36972,"low":10.3665,"close":10.36826,"volume":211.1999969482422},{"timestamp":1742383620000,"open":10.36825,"high":10.37942,"low":10.36819,"close":10.37434,"volume":237.60000610351562},{"timestamp":1742383680000,"open":10.37557,"high":10.38578,"low":10.37557,"close":10.37767,"volume":205.9199981689453},{"timestamp":1742383740000,"open":10.37798,"high":10.3788,"low":10.37647,"close":10.37877,"volume":380.1600036621094},{"timestamp":1742383800000,"open":10.37876,"high":10.38231,"low":10.377,"close":10.38062,"volume":279.8399963378906},{"timestamp":1742383860000,"open":10.38063,"high":10.38708,"low":10.37961,"close":10.38685,"volume":153.1199951171875},{"timestamp":1742383920000,"open":10.38549,"high":10.39004,"low":10.38427,"close":10.38818,"volume":147.83999633789062},{"timestamp":1742383980000,"open":10.38816,"high":10.39936,"low":10.38611,"close":10.39339,"volume":364.32000732421875},{"timestamp":1742384040000,"open":10.39339,"high":10.39399,"low":10.38548,"close":10.38941,"volume":417.1199951171875},{"timestamp":1742384100000,"open":10.38891,"high":10.38927,"low":10.3849,"close":10.38709,"volume":295.67999267578125},{"timestamp":1742384160000,"open":10.38782,"high":10.38783,"low":10.38651,"close":10.38782,"volume":126.72000122070312},{"timestamp":1742384220000,"open":10.38782,"high":10.38782,"low":10.38646,"close":10.38782,"volume":100.31999969482422},{"timestamp":1742384280000,"open":10.38782,"high":10.39523,"low":10.38374,"close":10.38782,"volume":274.55999755859375},{"timestamp":1742384340000,"open":10.38782,"high":10.38881,"low":10.38384,"close":10.386,"volume":491.0400085449219},{"timestamp":1742384400000,"open":10.38601,"high":10.39612,"low":10.38516,"close":10.39047,"volume":221.75999450683594},{"timestamp":1742384460000,"open":10.39046,"high":10.39767,"low":10.38473,"close":10.39131,"volume":184.8000030517578},{"timestamp":1742384520000,"open":10.39173,"high":10.39177,"low":10.38993,"close":10.38997,"volume":47.52000045776367},{"timestamp":1742384580000,"open":10.39039,"high":10.39583,"low":10.3865,"close":10.39583,"volume":142.55999755859375},{"timestamp":1742384640000,"open":10.39253,"high":10.40558,"low":10.39234,"close":10.39234,"volume":168.9600067138672},{"timestamp":1742384700000,"open":10.39272,"high":10.39553,"low":10.39272,"close":10.39364,"volume":95.04000091552734},{"timestamp":1742384760000,"open":10.39365,"high":10.40069,"low":10.38806,"close":10.38806,"volume":195.36000061035156},{"timestamp":1742384820000,"open":10.38771,"high":10.39771,"low":10.38768,"close":10.39065,"volume":184.8000030517578},{"timestamp":1742384880000,"open":10.38653,"high":10.399,"low":10.38653,"close":10.39057,"volume":528},{"timestamp":1742384940000,"open":10.39063,"high":10.39063,"low":10.3894,"close":10.39023,"volume":316.79998779296875},{"timestamp":1742385000000,"open":10.39023,"high":10.39032,"low":10.38706,"close":10.38959,"volume":459.3599853515625},{"timestamp":1742385060000,"open":10.38959,"high":10.38969,"low":10.3881,"close":10.3893,"volume":327.3599853515625},{"timestamp":1742385120000,"open":10.3893,"high":10.40279,"low":10.38482,"close":10.38578,"volume":443.5199890136719},{"timestamp":1742385180000,"open":10.38578,"high":10.3906,"low":10.38511,"close":10.39059,"volume":274.55999755859375},{"timestamp":1742385240000,"open":10.39068,"high":10.39464,"low":10.38998,"close":10.39463,"volume":163.67999267578125},{"timestamp":1742385300000,"open":10.39463,"high":10.39512,"low":10.37073,"close":10.37627,"volume":211.1999969482422},{"timestamp":1742385360000,"open":10.37627,"high":10.37921,"low":10.37012,"close":10.37721,"volume":205.9199981689453},{"timestamp":1742385420000,"open":10.3772,"high":10.37721,"low":10.37677,"close":10.3768,"volume":95.04000091552734},{"timestamp":1742385480000,"open":10.37724,"high":10.37859,"low":10.37557,"close":10.37557,"volume":89.76000213623047},{"timestamp":1742385540000,"open":10.37557,"high":10.3756,"low":10.36195,"close":10.36195,"volume":216.47999572753906},{"timestamp":1742385600000,"open":10.36195,"high":10.36288,"low":10.36195,"close":10.36195,"volume":95.04000091552734},{"timestamp":1742385660000,"open":10.36195,"high":10.36196,"low":10.35379,"close":10.35379,"volume":264},{"timestamp":1742385720000,"open":10.35379,"high":10.3538,"low":10.34861,"close":10.34862,"volume":132},{"timestamp":1742385780000,"open":10.35107,"high":10.35658,"low":10.34808,"close":10.34861,"volume":248.16000366210938},{"timestamp":1742385840000,"open":10.34905,"high":10.3581,"low":10.34902,"close":10.3495,"volume":469.9200134277344},{"timestamp":1742385900000,"open":10.34953,"high":10.35721,"low":10.34909,"close":10.35213,"volume":364.32000732421875},{"timestamp":1742385960000,"open":10.35127,"high":10.35201,"low":10.3492,"close":10.35025,"volume":707.52001953125},{"timestamp":1742386020000,"open":10.35025,"high":10.35101,"low":10.3497,"close":10.35004,"volume":533.280029296875},{"timestamp":1742386080000,"open":10.35008,"high":10.36404,"low":10.34856,"close":10.3493,"volume":533.280029296875},{"timestamp":1742386140000,"open":10.34914,"high":10.34935,"low":10.34886,"close":10.34893,"volume":211.1999969482422},{"timestamp":1742386200000,"open":10.34893,"high":10.35162,"low":10.34869,"close":10.35004,"volume":158.39999389648438},{"timestamp":1742386260000,"open":10.35008,"high":10.35023,"low":10.35007,"close":10.35023,"volume":179.52000427246094},{"timestamp":1742386320000,"open":10.35024,"high":10.35027,"low":10.34928,"close":10.35027,"volume":285.1199951171875},{"timestamp":1742386380000,"open":10.3502,"high":10.35214,"low":10.3502,"close":10.3502,"volume":248.16000366210938},{"timestamp":1742386440000,"open":10.34976,"high":10.35034,"low":10.34904,"close":10.34904,"volume":95.04000091552734},{"timestamp":1742386500000,"open":10.34907,"high":10.3538,"low":10.34863,"close":10.34868,"volume":137.27999877929688},{"timestamp":1742386560000,"open":10.34866,"high":10.35123,"low":10.34865,"close":10.35123,"volume":116.16000366210938},{"timestamp":1742386620000,"open":10.35123,"high":10.35126,"low":10.34969,"close":10.35126,"volume":211.1999969482422},{"timestamp":1742386680000,"open":10.35131,"high":10.35947,"low":10.34848,"close":10.34937,"volume":237.60000610351562},{"timestamp":1742386740000,"open":10.349,"high":10.35261,"low":10.34848,"close":10.34932,"volume":290.3999938964844},{"timestamp":1742386800000,"open":10.34932,"high":10.34963,"low":10.33993,"close":10.34103,"volume":617.760009765625},{"timestamp":1742386860000,"open":10.34102,"high":10.34925,"low":10.34098,"close":10.34925,"volume":401.2799987792969},{"timestamp":1742386920000,"open":10.34925,"high":10.34926,"low":10.34392,"close":10.34829,"volume":337.9200134277344},{"timestamp":1742386980000,"open":10.34829,"high":10.35656,"low":10.34829,"close":10.35572,"volume":142.55999755859375},{"timestamp":1742387040000,"open":10.35573,"high":10.35573,"low":10.34561,"close":10.35104,"volume":295.67999267578125},{"timestamp":1742387100000,"open":10.35104,"high":10.35358,"low":10.35101,"close":10.35105,"volume":718.0800170898438},{"timestamp":1742387160000,"open":10.35126,"high":10.35264,"low":10.34969,"close":10.35101,"volume":390.7200012207031},{"timestamp":1742387220000,"open":10.34905,"high":10.35218,"low":10.34766,"close":10.35186,"volume":343.20001220703125},{"timestamp":1742387280000,"open":10.35185,"high":10.35215,"low":10.34708,"close":10.34796,"volume":295.67999267578125},{"timestamp":1742387340000,"open":10.34808,"high":10.34862,"low":10.34692,"close":10.34724,"volume":242.8800048828125},{"timestamp":1742387400000,"open":10.34724,"high":10.34724,"low":10.34647,"close":10.34693,"volume":121.44000244140625},{"timestamp":1742387460000,"open":10.34693,"high":10.34693,"low":10.34676,"close":10.34676,"volume":52.79999923706055},{"timestamp":1742387520000,"open":10.34693,"high":10.34693,"low":10.34692,"close":10.34692,"volume":15.84000015258789},{"timestamp":1742387580000,"open":10.34692,"high":10.34692,"low":10.33059,"close":10.33059,"volume":580.7999877929688},{"timestamp":1742387640000,"open":10.33073,"high":10.33074,"low":10.3212,"close":10.3212,"volume":153.1199951171875},{"timestamp":1742387700000,"open":10.3188,"high":10.3212,"low":10.28471,"close":10.28471,"volume":586.0800170898438},{"timestamp":1742387760000,"open":10.28471,"high":10.32107,"low":10.28471,"close":10.30758,"volume":316.79998779296875},{"timestamp":1742387820000,"open":10.30758,"high":10.30941,"low":10.30704,"close":10.30717,"volume":264},{"timestamp":1742387880000,"open":10.30717,"high":10.31031,"low":10.30717,"close":10.30758,"volume":137.27999877929688},{"timestamp":1742387940000,"open":10.30758,"high":10.30759,"low":10.30746,"close":10.30759,"volume":84.4800033569336},{"timestamp":1742388000000,"open":10.30758,"high":10.31871,"low":10.30745,"close":10.3103,"volume":401.2799987792969},{"timestamp":1742388060000,"open":10.31206,"high":10.31836,"low":10.31132,"close":10.31261,"volume":369.6000061035156},{"timestamp":1742388120000,"open":10.32378,"high":10.33091,"low":10.31211,"close":10.32379,"volume":406.55999755859375},{"timestamp":1742388180000,"open":10.32305,"high":10.32436,"low":10.3117,"close":10.3204,"volume":369.6000061035156},{"timestamp":1742388240000,"open":10.32048,"high":10.32818,"low":10.3157,"close":10.32818,"volume":174.24000549316406},{"timestamp":1742388300000,"open":10.32819,"high":10.33225,"low":10.31553,"close":10.33225,"volume":380.1600036621094},{"timestamp":1742388360000,"open":10.33143,"high":10.34056,"low":10.33143,"close":10.33887,"volume":216.47999572753906},{"timestamp":1742388420000,"open":10.33915,"high":10.34611,"low":10.33487,"close":10.345,"volume":290.3999938964844},{"timestamp":1742388480000,"open":10.34425,"high":10.34479,"low":10.34276,"close":10.34302,"volume":253.44000244140625},{"timestamp":1742388540000,"open":10.34301,"high":10.34453,"low":10.34301,"close":10.34439,"volume":126.72000122070312},{"timestamp":1742388600000,"open":10.34439,"high":10.34439,"low":10.34103,"close":10.34127,"volume":385.44000244140625},{"timestamp":1742388660000,"open":10.34133,"high":10.34401,"low":10.34122,"close":10.344,"volume":306.239990234375},{"timestamp":1742388720000,"open":10.344,"high":10.34675,"low":10.34349,"close":10.34674,"volume":337.9200134277344},{"timestamp":1742388780000,"open":10.34674,"high":10.34744,"low":10.3464,"close":10.34744,"volume":348.4800109863281},{"timestamp":1742388840000,"open":10.34743,"high":10.34771,"low":10.34324,"close":10.34647,"volume":380.1600036621094},{"timestamp":1742388900000,"open":10.34649,"high":10.34656,"low":10.34613,"close":10.3464,"volume":179.52000427246094},{"timestamp":1742388960000,"open":10.34639,"high":10.34744,"low":10.34629,"close":10.34732,"volume":179.52000427246094},{"timestamp":1742389020000,"open":10.3473,"high":10.35064,"low":10.34593,"close":10.34935,"volume":564.9600219726562},{"timestamp":1742389080000,"open":10.34935,"high":10.34935,"low":10.3418,"close":10.3427,"volume":406.55999755859375},{"timestamp":1742389140000,"open":10.34284,"high":10.34669,"low":10.33756,"close":10.3458,"volume":765.5999755859375},{"timestamp":1742389200000,"open":10.34549,"high":10.34827,"low":10.34549,"close":10.34768,"volume":174.24000549316406},{"timestamp":1742389260000,"open":10.34696,"high":10.34696,"low":10.34649,"close":10.34649,"volume":58.08000183105469},{"timestamp":1742389320000,"open":10.34539,"high":10.34539,"low":10.31508,"close":10.33832,"volume":332.6400146484375},{"timestamp":1742389380000,"open":10.33844,"high":10.34517,"low":10.33844,"close":10.34384,"volume":168.9600067138672},{"timestamp":1742389440000,"open":10.34384,"high":10.34658,"low":10.34311,"close":10.34514,"volume":264},{"timestamp":1742389500000,"open":10.34534,"high":10.34647,"low":10.34524,"close":10.34555,"volume":58.08000183105469},{"timestamp":1742389560000,"open":10.34523,"high":10.34792,"low":10.34509,"close":10.34517,"volume":248.16000366210938},{"timestamp":1742389620000,"open":10.34518,"high":10.35038,"low":10.34498,"close":10.35004,"volume":1056},{"timestamp":1742389680000,"open":10.35006,"high":10.35006,"low":10.34464,"close":10.34506,"volume":332.6400146484375},{"timestamp":1742389740000,"open":10.34495,"high":10.34504,"low":10.34492,"close":10.34502,"volume":126.72000122070312},{"timestamp":1742389800000,"open":10.34501,"high":10.34608,"low":10.34403,"close":10.34597,"volume":216.47999572753906},{"timestamp":1742389860000,"open":10.34594,"high":10.34615,"low":10.34583,"close":10.34591,"volume":132},{"timestamp":1742389920000,"open":10.34592,"high":10.34592,"low":10.34428,"close":10.34576,"volume":232.32000732421875},{"timestamp":1742389980000,"open":10.34577,"high":10.34766,"low":10.34411,"close":10.34432,"volume":322.0799865722656},{"timestamp":1742390040000,"open":10.34431,"high":10.34493,"low":10.34197,"close":10.34228,"volume":496.32000732421875},{"timestamp":1742390100000,"open":10.34229,"high":10.34609,"low":10.34218,"close":10.34567,"volume":623.0399780273438},{"timestamp":1742390160000,"open":10.34576,"high":10.34581,"low":10.3447,"close":10.34479,"volume":153.1199951171875},{"timestamp":1742390220000,"open":10.34476,"high":10.34526,"low":10.34157,"close":10.34518,"volume":174.24000549316406},{"timestamp":1742390280000,"open":10.34509,"high":10.34665,"low":10.34412,"close":10.34415,"volume":290.3999938964844},{"timestamp":1742390340000,"open":10.34418,"high":10.3452,"low":10.34297,"close":10.34479,"volume":380.1600036621094},{"timestamp":1742390400000,"open":10.34471,"high":10.34614,"low":10.34452,"close":10.3455,"volume":274.55999755859375},{"timestamp":1742390460000,"open":10.34587,"high":10.34608,"low":10.34459,"close":10.34459,"volume":79.19999694824219},{"timestamp":1742390520000,"open":10.34465,"high":10.34526,"low":10.34421,"close":10.34507,"volume":79.19999694824219},{"timestamp":1742390580000,"open":10.34517,"high":10.34623,"low":10.34237,"close":10.34616,"volume":179.52000427246094},{"timestamp":1742390640000,"open":10.34611,"high":10.34611,"low":10.34143,"close":10.34186,"volume":696.9600219726562},{"timestamp":1742390700000,"open":10.34185,"high":10.34198,"low":10.33982,"close":10.34002,"volume":660},{"timestamp":1742390760000,"open":10.34003,"high":10.34249,"low":10.33881,"close":10.33882,"volume":770.8800048828125},{"timestamp":1742390820000,"open":10.33889,"high":10.34061,"low":10.33867,"close":10.33972,"volume":665.280029296875},{"timestamp":1742390880000,"open":10.33971,"high":10.34017,"low":10.33679,"close":10.33864,"volume":1092.9599609375},{"timestamp":1742390940000,"open":10.33866,"high":10.34222,"low":10.33722,"close":10.34144,"volume":966.239990234375},{"timestamp":1742391000000,"open":10.34145,"high":10.34145,"low":10.34033,"close":10.34072,"volume":591.3599853515625},{"timestamp":1742391060000,"open":10.34072,"high":10.34493,"low":10.34015,"close":10.34037,"volume":786.719970703125},{"timestamp":1742391120000,"open":10.34039,"high":10.34548,"low":10.34027,"close":10.34548,"volume":586.0800170898438},{"timestamp":1742391180000,"open":10.34548,"high":10.34606,"low":10.34372,"close":10.34494,"volume":158.39999389648438},{"timestamp":1742391240000,"open":10.34493,"high":10.34635,"low":10.34493,"close":10.34635,"volume":142.55999755859375},{"timestamp":1742391300000,"open":10.34621,"high":10.34737,"low":10.34604,"close":10.34653,"volume":121.44000244140625},{"timestamp":1742391360000,"open":10.34644,"high":10.34711,"low":10.34644,"close":10.34711,"volume":58.08000183105469},{"timestamp":1742391420000,"open":10.3471,"high":10.3471,"low":10.34676,"close":10.34678,"volume":21.1200008392334},{"timestamp":1742391480000,"open":10.3468,"high":10.34748,"low":10.34674,"close":10.34712,"volume":47.52000045776367},{"timestamp":1742391540000,"open":10.34715,"high":10.34717,"low":10.34704,"close":10.34704,"volume":73.91999816894531},{"timestamp":1742391600000,"open":10.34704,"high":10.34855,"low":10.3468,"close":10.34821,"volume":158.39999389648438},{"timestamp":1742391660000,"open":10.34823,"high":10.34823,"low":10.34671,"close":10.34673,"volume":116.16000366210938},{"timestamp":1742391720000,"open":10.3468,"high":10.34706,"low":10.34659,"close":10.347,"volume":47.52000045776367},{"timestamp":1742391780000,"open":10.3471,"high":10.34785,"low":10.34699,"close":10.34717,"volume":100.31999969482422},{"timestamp":1742391840000,"open":10.34757,"high":10.34894,"low":10.34671,"close":10.34743,"volume":137.27999877929688},{"timestamp":1742391900000,"open":10.34677,"high":10.34745,"low":10.34495,"close":10.34744,"volume":406.55999755859375},{"timestamp":1742391960000,"open":10.34745,"high":10.34745,"low":10.34595,"close":10.34631,"volume":174.24000549316406},{"timestamp":1742392020000,"open":10.34639,"high":10.34795,"low":10.34588,"close":10.34768,"volume":132},{"timestamp":1742392080000,"open":10.34768,"high":10.34791,"low":10.34702,"close":10.34782,"volume":153.1199951171875},{"timestamp":1742392140000,"open":10.34723,"high":10.34751,"low":10.34677,"close":10.34747,"volume":232.32000732421875},{"timestamp":1742392200000,"open":10.3475,"high":10.34774,"low":10.34725,"close":10.34735,"volume":89.76000213623047},{"timestamp":1742392260000,"open":10.34734,"high":10.34734,"low":10.34631,"close":10.34672,"volume":121.44000244140625},{"timestamp":1742392320000,"open":10.34672,"high":10.34683,"low":10.34617,"close":10.34683,"volume":147.83999633789062},{"timestamp":1742392380000,"open":10.34689,"high":10.34743,"low":10.34626,"close":10.34634,"volume":73.91999816894531},{"timestamp":1742392440000,"open":10.34679,"high":10.3472,"low":10.3463,"close":10.34651,"volume":79.19999694824219},{"timestamp":1742392500000,"open":10.3465,"high":10.34672,"low":10.34626,"close":10.34651,"volume":79.19999694824219},{"timestamp":1742392560000,"open":10.34656,"high":10.34695,"low":10.34615,"close":10.34637,"volume":116.16000366210938},{"timestamp":1742392620000,"open":10.34637,"high":10.34699,"low":10.34515,"close":10.34613,"volume":422.3999938964844},{"timestamp":1742392680000,"open":10.34605,"high":10.34732,"low":10.34587,"close":10.34719,"volume":232.32000732421875},{"timestamp":1742392740000,"open":10.34719,"high":10.34727,"low":10.3448,"close":10.34581,"volume":184.8000030517578},{"timestamp":1742392800000,"open":10.34583,"high":10.34664,"low":10.34567,"close":10.34661,"volume":264},{"timestamp":1742392860000,"open":10.34628,"high":10.34673,"low":10.34484,"close":10.34667,"volume":179.52000427246094},{"timestamp":1742392920000,"open":10.34672,"high":10.3471,"low":10.34506,"close":10.34674,"volume":227.0399932861328},{"timestamp":1742392980000,"open":10.34672,"high":10.34672,"low":10.34496,"close":10.34496,"volume":205.9199981689453},{"timestamp":1742393040000,"open":10.34496,"high":10.34687,"low":10.34496,"close":10.3464,"volume":132},{"timestamp":1742393100000,"open":10.34636,"high":10.34708,"low":10.34598,"close":10.34708,"volume":116.16000366210938},{"timestamp":1742393160000,"open":10.34662,"high":10.34669,"low":10.34564,"close":10.34602,"volume":116.16000366210938},{"timestamp":1742393220000,"open":10.34616,"high":10.34643,"low":10.34483,"close":10.34564,"volume":205.9199981689453},{"timestamp":1742393280000,"open":10.34564,"high":10.3462,"low":10.34559,"close":10.34611,"volume":227.0399932861328},{"timestamp":1742393340000,"open":10.34582,"high":10.34664,"low":10.34533,"close":10.3463,"volume":110.87999725341797},{"timestamp":1742393400000,"open":10.34636,"high":10.34824,"low":10.34636,"close":10.34769,"volume":153.1199951171875},{"timestamp":1742393460000,"open":10.34769,"high":10.34769,"low":10.34577,"close":10.3462,"volume":248.16000366210938},{"timestamp":1742393520000,"open":10.34656,"high":10.34698,"low":10.34635,"close":10.34698,"volume":63.36000061035156},{"timestamp":1742393580000,"open":10.34719,"high":10.34719,"low":10.34651,"close":10.34698,"volume":42.2400016784668},{"timestamp":1742393640000,"open":10.34765,"high":10.34999,"low":10.34765,"close":10.34897,"volume":126.72000122070312},{"timestamp":1742393700000,"open":10.34896,"high":10.35174,"low":10.34845,"close":10.35174,"volume":696.9600219726562},{"timestamp":1742393760000,"open":10.35173,"high":10.35708,"low":10.35073,"close":10.35412,"volume":1415.0400390625},{"timestamp":1742393820000,"open":10.35414,"high":10.35764,"low":10.3518,"close":10.35762,"volume":1267.199951171875},{"timestamp":1742393880000,"open":10.35763,"high":10.36007,"low":10.3531,"close":10.36001,"volume":1003.2000122070312},{"timestamp":1742393940000,"open":10.36014,"high":10.36035,"low":10.35367,"close":10.35543,"volume":707.52001953125},{"timestamp":1742394000000,"open":10.35549,"high":10.35743,"low":10.35095,"close":10.35486,"volume":828.9600219726562},{"timestamp":1742394060000,"open":10.35453,"high":10.35571,"low":10.34945,"close":10.3512,"volume":1082.4000244140625},{"timestamp":1742394120000,"open":10.35193,"high":10.35465,"low":10.35037,"close":10.35151,"volume":1457.280029296875},{"timestamp":1742394180000,"open":10.35153,"high":10.35416,"low":10.34946,"close":10.35191,"volume":1156.3199462890625},{"timestamp":1742394240000,"open":10.35177,"high":10.35244,"low":10.35076,"close":10.35171,"volume":1277.760009765625},{"timestamp":1742394300000,"open":10.35169,"high":10.35255,"low":10.35163,"close":10.35253,"volume":992.6400146484375},{"timestamp":1742394360000,"open":10.35245,"high":10.35378,"low":10.35168,"close":10.35353,"volume":1515.3599853515625},{"timestamp":1742394420000,"open":10.35355,"high":10.35577,"low":10.3525,"close":10.35477,"volume":1488.9599609375},{"timestamp":1742394480000,"open":10.35478,"high":10.35639,"low":10.35074,"close":10.35144,"volume":897.5999755859375},{"timestamp":1742394540000,"open":10.35135,"high":10.35559,"low":10.35135,"close":10.35524,"volume":1552.3199462890625},{"timestamp":1742394600000,"open":10.35514,"high":10.35547,"low":10.3529,"close":10.3533,"volume":1409.760009765625},{"timestamp":1742394660000,"open":10.35324,"high":10.35378,"low":10.35053,"close":10.35308,"volume":834.239990234375},{"timestamp":1742394720000,"open":10.35281,"high":10.35472,"low":10.34943,"close":10.35379,"volume":1436.1600341796875},{"timestamp":1742394780000,"open":10.35388,"high":10.35437,"low":10.34487,"close":10.34687,"volume":1235.52001953125},{"timestamp":1742394840000,"open":10.34687,"high":10.34692,"low":10.34583,"close":10.34612,"volume":264},{"timestamp":1742394900000,"open":10.34612,"high":10.3476,"low":10.346,"close":10.34756,"volume":179.52000427246094},{"timestamp":1742394960000,"open":10.34739,"high":10.3501,"low":10.34572,"close":10.35001,"volume":596.6400146484375},{"timestamp":1742395020000,"open":10.35001,"high":10.35058,"low":10.34551,"close":10.34596,"volume":322.0799865722656},{"timestamp":1742395080000,"open":10.34597,"high":10.34823,"low":10.34567,"close":10.34819,"volume":290.3999938964844},{"timestamp":1742395140000,"open":10.34831,"high":10.34844,"low":10.34728,"close":10.34785,"volume":195.36000061035156},{"timestamp":1742395200000,"open":10.34741,"high":10.34842,"low":10.34684,"close":10.34821,"volume":242.8800048828125},{"timestamp":1742395260000,"open":10.34808,"high":10.34996,"low":10.34524,"close":10.34886,"volume":496.32000732421875},{"timestamp":1742395320000,"open":10.34887,"high":10.34943,"low":10.34868,"close":10.34926,"volume":480.4800109863281},{"timestamp":1742395380000,"open":10.34864,"high":10.34949,"low":10.34858,"close":10.3489,"volume":153.1199951171875},{"timestamp":1742395440000,"open":10.34892,"high":10.35351,"low":10.34891,"close":10.34972,"volume":496.32000732421875},{"timestamp":1742395500000,"open":10.34971,"high":10.35411,"low":10.34971,"close":10.35242,"volume":1267.199951171875},{"timestamp":1742395560000,"open":10.35258,"high":10.35365,"low":10.35119,"close":10.35145,"volume":1531.199951171875},{"timestamp":1742395620000,"open":10.35152,"high":10.35205,"low":10.35142,"close":10.35172,"volume":1499.52001953125},{"timestamp":1742395680000,"open":10.35183,"high":10.35678,"low":10.3516,"close":10.35535,"volume":1071.8399658203125},{"timestamp":1742395740000,"open":10.3553,"high":10.35719,"low":10.35231,"close":10.35654,"volume":1452},{"timestamp":1742395800000,"open":10.35673,"high":10.35935,"low":10.35374,"close":10.3552,"volume":813.1199951171875},{"timestamp":1742395860000,"open":10.35519,"high":10.35688,"low":10.35367,"close":10.35565,"volume":797.280029296875},{"timestamp":1742395920000,"open":10.35559,"high":10.35585,"low":10.35232,"close":10.35234,"volume":348.4800109863281},{"timestamp":1742395980000,"open":10.35234,"high":10.35305,"low":10.35234,"close":10.35303,"volume":364.32000732421875},{"timestamp":1742396040000,"open":10.35296,"high":10.35321,"low":10.35209,"close":10.35232,"volume":644.1599731445312},{"timestamp":1742396100000,"open":10.3527,"high":10.35291,"low":10.3501,"close":10.35068,"volume":1320},{"timestamp":1742396160000,"open":10.351,"high":10.35102,"low":10.34823,"close":10.34885,"volume":570.239990234375},{"timestamp":1742396220000,"open":10.34857,"high":10.34857,"low":10.34418,"close":10.34418,"volume":253.44000244140625},{"timestamp":1742396280000,"open":10.34422,"high":10.34422,"low":10.3417,"close":10.3417,"volume":332.6400146484375},{"timestamp":1742396340000,"open":10.3417,"high":10.34212,"low":10.31663,"close":10.321,"volume":332.6400146484375},{"timestamp":1742396400000,"open":10.321,"high":10.32238,"low":10.31908,"close":10.32114,"volume":623.0399780273438},{"timestamp":1742396460000,"open":10.32114,"high":10.32386,"low":10.31062,"close":10.31062,"volume":781.4400024414062},{"timestamp":1742396520000,"open":10.31311,"high":10.31312,"low":10.30739,"close":10.30843,"volume":290.3999938964844},{"timestamp":1742396580000,"open":10.30843,"high":10.30941,"low":10.30843,"close":10.30873,"volume":353.760009765625},{"timestamp":1742396640000,"open":10.30874,"high":10.30874,"low":10.3075,"close":10.30816,"volume":211.1999969482422},{"timestamp":1742396700000,"open":10.30816,"high":10.30837,"low":10.30756,"close":10.30756,"volume":137.27999877929688},{"timestamp":1742396760000,"open":10.30756,"high":10.31825,"low":10.30753,"close":10.30884,"volume":190.0800018310547},{"timestamp":1742396820000,"open":10.30884,"high":10.30984,"low":10.30867,"close":10.30873,"volume":274.55999755859375},{"timestamp":1742396880000,"open":10.30873,"high":10.31694,"low":10.30873,"close":10.31634,"volume":607.2000122070312},{"timestamp":1742396940000,"open":10.31635,"high":10.3194,"low":10.31635,"close":10.31888,"volume":876.47998046875},{"timestamp":1742397000000,"open":10.31887,"high":10.32102,"low":10.31431,"close":10.31555,"volume":939.8400268554688},{"timestamp":1742397060000,"open":10.31542,"high":10.3173,"low":10.31534,"close":10.3159,"volume":369.6000061035156},{"timestamp":1742397120000,"open":10.3159,"high":10.31608,"low":10.31589,"close":10.31608,"volume":100.31999969482422},{"timestamp":1742397180000,"open":10.31612,"high":10.31782,"low":10.31589,"close":10.31776,"volume":126.72000122070312},{"timestamp":1742397240000,"open":10.31776,"high":10.32317,"low":10.3175,"close":10.32317,"volume":100.31999969482422},{"timestamp":1742397300000,"open":10.32318,"high":10.32361,"low":10.31681,"close":10.31916,"volume":216.47999572753906},{"timestamp":1742397360000,"open":10.31915,"high":10.31938,"low":10.31639,"close":10.31906,"volume":718.0800170898438},{"timestamp":1742397420000,"open":10.31907,"high":10.32479,"low":10.31907,"close":10.32479,"volume":147.83999633789062},{"timestamp":1742397480000,"open":10.32478,"high":10.32482,"low":10.32356,"close":10.32362,"volume":110.87999725341797},{"timestamp":1742397540000,"open":10.32362,"high":10.3267,"low":10.31602,"close":10.32384,"volume":348.4800109863281},{"timestamp":1742397600000,"open":10.32383,"high":10.33321,"low":10.32383,"close":10.33204,"volume":390.7200012207031},{"timestamp":1742397660000,"open":10.33038,"high":10.33278,"low":10.32383,"close":10.32383,"volume":200.63999938964844},{"timestamp":1742397720000,"open":10.32383,"high":10.32683,"low":10.32383,"close":10.32646,"volume":311.5199890136719},{"timestamp":1742397780000,"open":10.32646,"high":10.32672,"low":10.32471,"close":10.32555,"volume":163.67999267578125},{"timestamp":1742397840000,"open":10.32506,"high":10.32556,"low":10.32506,"close":10.32515,"volume":353.760009765625},{"timestamp":1742397900000,"open":10.32514,"high":10.32569,"low":10.32433,"close":10.32547,"volume":538.5599975585938},{"timestamp":1742397960000,"open":10.32547,"high":10.3257,"low":10.32488,"close":10.32544,"volume":564.9600219726562},{"timestamp":1742398020000,"open":10.32544,"high":10.32545,"low":10.32384,"close":10.32384,"volume":295.67999267578125},{"timestamp":1742398080000,"open":10.32383,"high":10.32383,"low":10.31444,"close":10.31445,"volume":459.3599853515625},{"timestamp":1742398140000,"open":10.31445,"high":10.31563,"low":10.31445,"close":10.31538,"volume":274.55999755859375},{"timestamp":1742398200000,"open":10.31508,"high":10.31529,"low":10.31448,"close":10.31448,"volume":168.9600067138672},{"timestamp":1742398260000,"open":10.31446,"high":10.31499,"low":10.31432,"close":10.31499,"volume":348.4800109863281},{"timestamp":1742398320000,"open":10.31499,"high":10.31523,"low":10.31431,"close":10.31488,"volume":232.32000732421875},{"timestamp":1742398380000,"open":10.31484,"high":10.31582,"low":10.31431,"close":10.31432,"volume":227.0399932861328},{"timestamp":1742398440000,"open":10.31456,"high":10.31456,"low":10.31431,"close":10.31437,"volume":52.79999923706055},{"timestamp":1742398500000,"open":10.31469,"high":10.32232,"low":10.31431,"close":10.31537,"volume":269.2799987792969},{"timestamp":1742398560000,"open":10.31538,"high":10.3154,"low":10.31534,"close":10.31534,"volume":31.68000030517578},{"timestamp":1742398620000,"open":10.31537,"high":10.3157,"low":10.31534,"close":10.31567,"volume":47.52000045776367},{"timestamp":1742398680000,"open":10.31567,"high":10.33564,"low":10.31436,"close":10.31437,"volume":153.1199951171875},{"timestamp":1742398740000,"open":10.32112,"high":10.32112,"low":10.31431,"close":10.31431,"volume":36.959999084472656},{"timestamp":1742398800000,"open":10.31431,"high":10.33604,"low":10.31431,"close":10.31431,"volume":253.44000244140625},{"timestamp":1742398860000,"open":10.31431,"high":10.31966,"low":10.3131,"close":10.31513,"volume":126.72000122070312},{"timestamp":1742398920000,"open":10.31517,"high":10.31517,"low":10.30001,"close":10.30001,"volume":174.24000549316406},{"timestamp":1742398980000,"open":10.30001,"high":10.30765,"low":10.29743,"close":10.29743,"volume":248.16000366210938},{"timestamp":1742399040000,"open":10.29744,"high":10.29744,"low":10.29707,"close":10.29743,"volume":52.79999923706055},{"timestamp":1742399100000,"open":10.29743,"high":10.30206,"low":10.29743,"close":10.30206,"volume":79.19999694824219},{"timestamp":1742399160000,"open":10.298,"high":10.298,"low":10.2873,"close":10.2873,"volume":163.67999267578125},{"timestamp":1742399220000,"open":10.28694,"high":10.28704,"low":10.28014,"close":10.28014,"volume":364.32000732421875},{"timestamp":1742399280000,"open":10.28015,"high":10.29689,"low":10.28014,"close":10.29689,"volume":153.1199951171875},{"timestamp":1742399340000,"open":10.29688,"high":10.29843,"low":10.29688,"close":10.29783,"volume":248.16000366210938},{"timestamp":1742399400000,"open":10.29783,"high":10.29784,"low":10.28286,"close":10.28706,"volume":168.9600067138672},{"timestamp":1742399460000,"open":10.29376,"high":10.29376,"low":10.28151,"close":10.28188,"volume":242.8800048828125},{"timestamp":1742399520000,"open":10.28286,"high":10.28758,"low":10.28089,"close":10.28646,"volume":264},{"timestamp":1742399580000,"open":10.28647,"high":10.28696,"low":10.26241,"close":10.26241,"volume":348.4800109863281},{"timestamp":1742399640000,"open":10.26241,"high":10.26511,"low":10.257,"close":10.257,"volume":528},{"timestamp":1742399700000,"open":10.25829,"high":10.26974,"low":10.257,"close":10.26962,"volume":211.1999969482422},{"timestamp":1742399760000,"open":10.26961,"high":10.27709,"low":10.26326,"close":10.27606,"volume":142.55999755859375},{"timestamp":1742399820000,"open":10.26925,"high":10.26969,"low":10.25891,"close":10.26969,"volume":432.9599914550781},{"timestamp":1742399880000,"open":10.27004,"high":10.27198,"low":10.26764,"close":10.27197,"volume":295.67999267578125},{"timestamp":1742399940000,"open":10.27127,"high":10.27225,"low":10.26293,"close":10.26293,"volume":216.47999572753906},{"timestamp":1742400000000,"open":10.26294,"high":10.26322,"low":10.26254,"close":10.26294,"volume":216.47999572753906},{"timestamp":1742400060000,"open":10.26318,"high":10.26486,"low":10.2622,"close":10.26315,"volume":184.8000030517578},{"timestamp":1742400120000,"open":10.26317,"high":10.26324,"low":10.26237,"close":10.26248,"volume":73.91999816894531},{"timestamp":1742400180000,"open":10.26247,"high":10.26247,"low":10.25852,"close":10.25852,"volume":137.27999877929688},{"timestamp":1742400240000,"open":10.25852,"high":10.26128,"low":10.25824,"close":10.26128,"volume":147.83999633789062},{"timestamp":1742400300000,"open":10.26129,"high":10.26244,"low":10.26,"close":10.2613,"volume":158.39999389648438},{"timestamp":1742400360000,"open":10.2613,"high":10.27062,"low":10.26097,"close":10.26579,"volume":195.36000061035156},{"timestamp":1742400420000,"open":10.2658,"high":10.26802,"low":10.26568,"close":10.26802,"volume":168.9600067138672},{"timestamp":1742400480000,"open":10.26794,"high":10.26907,"low":10.26776,"close":10.26831,"volume":105.5999984741211},{"timestamp":1742400540000,"open":10.2683,"high":10.27214,"low":10.26824,"close":10.27208,"volume":63.36000061035156},{"timestamp":1742400600000,"open":10.27198,"high":10.272,"low":10.27197,"close":10.27197,"volume":21.1200008392334},{"timestamp":1742400660000,"open":10.27078,"high":10.27078,"low":10.26796,"close":10.26796,"volume":15.84000015258789},{"timestamp":1742400720000,"open":10.26799,"high":10.26799,"low":10.26797,"close":10.26797,"volume":10.5600004196167},{"timestamp":1742400780000,"open":10.26796,"high":10.26796,"low":10.2677,"close":10.2677,"volume":15.84000015258789},{"timestamp":1742400840000,"open":10.26765,"high":10.26765,"low":10.26753,"close":10.26753,"volume":42.2400016784668},{"timestamp":1742400900000,"open":10.26753,"high":10.26753,"low":10.26751,"close":10.26753,"volume":15.84000015258789},{"timestamp":1742400960000,"open":10.26752,"high":10.26752,"low":10.25986,"close":10.26071,"volume":31.68000030517578},{"timestamp":1742401020000,"open":10.26002,"high":10.26244,"low":10.26,"close":10.26032,"volume":110.87999725341797},{"timestamp":1742401080000,"open":10.26032,"high":10.26033,"low":10.25907,"close":10.26025,"volume":116.16000366210938},{"timestamp":1742401140000,"open":10.26025,"high":10.26037,"low":10.25994,"close":10.26003,"volume":89.76000213623047},{"timestamp":1742401200000,"open":10.26002,"high":10.2611,"low":10.26002,"close":10.26087,"volume":63.36000061035156},{"timestamp":1742401260000,"open":10.26087,"high":10.2609,"low":10.26087,"close":10.2609,"volume":73.91999816894531},{"timestamp":1742401320000,"open":10.26089,"high":10.26089,"low":10.26063,"close":10.26063,"volume":47.52000045776367},{"timestamp":1742401380000,"open":10.26063,"high":10.26063,"low":10.25944,"close":10.25945,"volume":47.52000045776367},{"timestamp":1742401440000,"open":10.25945,"high":10.25945,"low":10.25937,"close":10.25938,"volume":21.1200008392334},{"timestamp":1742401500000,"open":10.25936,"high":10.25936,"low":10.25936,"close":10.25936,"volume":10.5600004196167},{"timestamp":1742401560000,"open":10.25939,"high":10.25939,"low":10.25937,"close":10.25937,"volume":26.399999618530273},{"timestamp":1742401620000,"open":10.25937,"high":10.25988,"low":10.25937,"close":10.25988,"volume":31.68000030517578},{"timestamp":1742401680000,"open":10.25969,"high":10.26108,"low":10.25902,"close":10.25949,"volume":79.19999694824219},{"timestamp":1742401740000,"open":10.2595,"high":10.25965,"low":10.25849,"close":10.25855,"volume":163.67999267578125},{"timestamp":1742401800000,"open":10.25855,"high":10.2602,"low":10.25836,"close":10.25836,"volume":232.32000732421875},{"timestamp":1742401860000,"open":10.25836,"high":10.25836,"low":10.25836,"close":10.25836,"volume":15.84000015258789},{"timestamp":1742401920000,"open":10.25836,"high":10.25836,"low":10.257,"close":10.257,"volume":52.79999923706055},{"timestamp":1742401980000,"open":10.25661,"high":10.2596,"low":10.25661,"close":10.257,"volume":168.9600067138672},{"timestamp":1742402040000,"open":10.257,"high":10.25701,"low":10.257,"close":10.257,"volume":26.399999618530273},{"timestamp":1742402100000,"open":10.25756,"high":10.25923,"low":10.25729,"close":10.25903,"volume":89.76000213623047},{"timestamp":1742402160000,"open":10.25907,"high":10.25907,"low":10.25907,"close":10.25907,"volume":5.28000020980835},{"timestamp":1742402220000,"open":10.25925,"high":10.25925,"low":10.25907,"close":10.25925,"volume":31.68000030517578},{"timestamp":1742402280000,"open":10.25926,"high":10.25927,"low":10.25926,"close":10.25927,"volume":21.1200008392334},{"timestamp":1742402340000,"open":10.25926,"high":10.26073,"low":10.25924,"close":10.26073,"volume":116.16000366210938},{"timestamp":1742402400000,"open":10.26072,"high":10.26088,"low":10.26071,"close":10.26088,"volume":26.399999618530273},{"timestamp":1742402460000,"open":10.26517,"high":10.26752,"low":10.26516,"close":10.26742,"volume":100.31999969482422},{"timestamp":1742402520000,"open":10.26742,"high":10.26749,"low":10.26741,"close":10.26749,"volume":31.68000030517578},{"timestamp":1742402580000,"open":10.26744,"high":10.26744,"low":10.26743,"close":10.26743,"volume":47.52000045776367},{"timestamp":1742402640000,"open":10.26743,"high":10.27525,"low":10.26743,"close":10.27525,"volume":95.04000091552734},{"timestamp":1742402700000,"open":10.27519,"high":10.27524,"low":10.27507,"close":10.27507,"volume":47.52000045776367},{"timestamp":1742402760000,"open":10.27507,"high":10.2753,"low":10.27507,"close":10.27529,"volume":68.63999938964844},{"timestamp":1742402820000,"open":10.27529,"high":10.27532,"low":10.27519,"close":10.27519,"volume":63.36000061035156},{"timestamp":1742402880000,"open":10.27519,"high":10.2752,"low":10.27516,"close":10.27516,"volume":58.08000183105469},{"timestamp":1742402940000,"open":10.27516,"high":10.28015,"low":10.27364,"close":10.2749,"volume":121.44000244140625},{"timestamp":1742403000000,"open":10.2749,"high":10.27498,"low":10.2749,"close":10.27493,"volume":79.19999694824219},{"timestamp":1742403060000,"open":10.27492,"high":10.27596,"low":10.27453,"close":10.27453,"volume":147.83999633789062},{"timestamp":1742403120000,"open":10.27453,"high":10.27456,"low":10.27387,"close":10.27446,"volume":79.19999694824219},{"timestamp":1742403180000,"open":10.27446,"high":10.27446,"low":10.27376,"close":10.27379,"volume":42.2400016784668},{"timestamp":1742403240000,"open":10.2738,"high":10.27401,"low":10.2738,"close":10.2739,"volume":52.79999923706055},{"timestamp":1742403300000,"open":10.27392,"high":10.27394,"low":10.27197,"close":10.27367,"volume":47.52000045776367},{"timestamp":1742403360000,"open":10.27382,"high":10.27548,"low":10.27367,"close":10.27541,"volume":21.1200008392334},{"timestamp":1742403420000,"open":10.27565,"high":10.27629,"low":10.26404,"close":10.26404,"volume":52.79999923706055},{"timestamp":1742403480000,"open":10.26736,"high":10.26757,"low":10.26736,"close":10.26749,"volume":31.68000030517578},{"timestamp":1742403540000,"open":10.2675,"high":10.2675,"low":10.26749,"close":10.26749,"volume":79.19999694824219},{"timestamp":1742403600000,"open":10.26749,"high":10.2675,"low":10.26749,"close":10.2675,"volume":15.84000015258789},{"timestamp":1742403660000,"open":10.2675,"high":10.29024,"low":10.26638,"close":10.28141,"volume":142.55999755859375},{"timestamp":1742403720000,"open":10.28054,"high":10.28054,"low":10.28054,"close":10.28054,"volume":10.5600004196167},{"timestamp":1742403780000,"open":10.28054,"high":10.28054,"low":10.28043,"close":10.28043,"volume":110.87999725341797},{"timestamp":1742403840000,"open":10.28044,"high":10.28058,"low":10.2804,"close":10.28056,"volume":52.79999923706055},{"timestamp":1742403900000,"open":10.28057,"high":10.28057,"low":10.28041,"close":10.28041,"volume":142.55999755859375},{"timestamp":1742403960000,"open":10.28041,"high":10.28041,"low":10.28022,"close":10.28036,"volume":142.55999755859375},{"timestamp":1742404020000,"open":10.28318,"high":10.28324,"low":10.28,"close":10.28,"volume":21.1200008392334},{"timestamp":1742404080000,"open":10.28,"high":10.28,"low":10.27701,"close":10.2788,"volume":63.36000061035156},{"timestamp":1742404140000,"open":10.2785,"high":10.2937,"low":10.2785,"close":10.2793,"volume":100.31999969482422},{"timestamp":1742404200000,"open":10.27919,"high":10.28654,"low":10.27507,"close":10.28095,"volume":89.76000213623047},{"timestamp":1742404260000,"open":10.28552,"high":10.28648,"low":10.28075,"close":10.28075,"volume":21.1200008392334},{"timestamp":1742404320000,"open":10.28103,"high":10.28174,"low":10.28103,"close":10.28174,"volume":10.5600004196167},{"timestamp":1742404380000,"open":10.28495,"high":10.29807,"low":10.28029,"close":10.29757,"volume":36.959999084472656},{"timestamp":1742404440000,"open":10.29721,"high":10.29724,"low":10.29683,"close":10.29683,"volume":21.1200008392334},{"timestamp":1742404500000,"open":10.29686,"high":10.2974,"low":10.29686,"close":10.2974,"volume":42.2400016784668},{"timestamp":1742404560000,"open":10.29742,"high":10.31377,"low":10.29742,"close":10.31375,"volume":137.27999877929688},{"timestamp":1742404620000,"open":10.31375,"high":10.31375,"low":10.31375,"close":10.31375,"volume":5.28000020980835},{"timestamp":1742404680000,"open":10.31375,"high":10.31375,"low":10.31375,"close":10.31375,"volume":5.28000020980835},{"timestamp":1742404740000,"open":10.31079,"high":10.31119,"low":10.30993,"close":10.31025,"volume":52.79999923706055},{"timestamp":1742404800000,"open":10.31026,"high":10.31646,"low":10.31014,"close":10.31646,"volume":58.08000183105469},{"timestamp":1742404860000,"open":10.31418,"high":10.31418,"low":10.31015,"close":10.31028,"volume":89.76000213623047},{"timestamp":1742404920000,"open":10.31029,"high":10.3103,"low":10.29761,"close":10.29761,"volume":137.27999877929688},{"timestamp":1742404980000,"open":10.2978,"high":10.29781,"low":10.29721,"close":10.2975,"volume":168.9600067138672},{"timestamp":1742405040000,"open":10.29749,"high":10.30695,"low":10.29718,"close":10.29818,"volume":100.31999969482422},{"timestamp":1742405160000,"open":10.30973,"high":10.30992,"low":10.29989,"close":10.30026,"volume":126.72000122070312},{"timestamp":1742405220000,"open":10.30025,"high":10.30026,"low":10.30025,"close":10.30025,"volume":126.72000122070312},{"timestamp":1742405280000,"open":10.30025,"high":10.30026,"low":10.30025,"close":10.30025,"volume":89.76000213623047},{"timestamp":1742405340000,"open":10.30025,"high":10.30736,"low":10.29745,"close":10.29811,"volume":79.19999694824219},{"timestamp":1742405400000,"open":10.29843,"high":10.29889,"low":10.29476,"close":10.29786,"volume":105.5999984741211},{"timestamp":1742405460000,"open":10.30311,"high":10.3074,"low":10.29905,"close":10.29923,"volume":58.08000183105469},{"timestamp":1742405520000,"open":10.29839,"high":10.29928,"low":10.29839,"close":10.29928,"volume":15.84000015258789},{"timestamp":1742405580000,"open":10.29921,"high":10.29921,"low":10.29921,"close":10.29921,"volume":5.28000020980835},{"timestamp":1742405640000,"open":10.29929,"high":10.29929,"low":10.29929,"close":10.29929,"volume":5.28000020980835},{"timestamp":1742405700000,"open":10.2992,"high":10.29921,"low":10.2992,"close":10.29921,"volume":105.5999984741211},{"timestamp":1742405760000,"open":10.29921,"high":10.29927,"low":10.29888,"close":10.29888,"volume":95.04000091552734},{"timestamp":1742405820000,"open":10.30939,"high":10.31178,"low":10.30939,"close":10.31173,"volume":21.1200008392334},{"timestamp":1742405880000,"open":10.31172,"high":10.31173,"low":10.31172,"close":10.31172,"volume":31.68000030517578},{"timestamp":1742405940000,"open":10.31747,"high":10.31777,"low":10.31424,"close":10.31777,"volume":126.72000122070312},{"timestamp":1742406000000,"open":10.31777,"high":10.31777,"low":10.316,"close":10.31716,"volume":36.959999084472656},{"timestamp":1742406060000,"open":10.31716,"high":10.31716,"low":10.31406,"close":10.31409,"volume":116.16000366210938},{"timestamp":1742406120000,"open":10.3141,"high":10.3237,"low":10.3141,"close":10.31496,"volume":158.39999389648438},{"timestamp":1742406180000,"open":10.31496,"high":10.32371,"low":10.31496,"close":10.3237,"volume":84.4800033569336},{"timestamp":1742406240000,"open":10.3237,"high":10.3237,"low":10.3237,"close":10.3237,"volume":5.28000020980835},{"timestamp":1742406300000,"open":10.32208,"high":10.3221,"low":10.32202,"close":10.3221,"volume":26.399999618530273},{"timestamp":1742406360000,"open":10.32208,"high":10.3237,"low":10.31919,"close":10.31919,"volume":132},{"timestamp":1742406420000,"open":10.32,"high":10.32005,"low":10.3186,"close":10.3186,"volume":89.76000213623047},{"timestamp":1742406480000,"open":10.3186,"high":10.31865,"low":10.30851,"close":10.30858,"volume":95.04000091552734},{"timestamp":1742406540000,"open":10.30858,"high":10.31758,"low":10.28451,"close":10.31758,"volume":116.16000366210938},{"timestamp":1742406600000,"open":10.31757,"high":10.31758,"low":10.31757,"close":10.31757,"volume":58.08000183105469},{"timestamp":1742406660000,"open":10.31758,"high":10.3189,"low":10.31757,"close":10.31874,"volume":36.959999084472656},{"timestamp":1742406720000,"open":10.31882,"high":10.31895,"low":10.31869,"close":10.31891,"volume":52.79999923706055},{"timestamp":1742406780000,"open":10.31893,"high":10.31898,"low":10.31893,"close":10.31898,"volume":31.68000030517578},{"timestamp":1742406840000,"open":10.31899,"high":10.32167,"low":10.31899,"close":10.32152,"volume":216.47999572753906},{"timestamp":1742406900000,"open":10.32011,"high":10.32043,"low":10.28507,"close":10.29153,"volume":105.5999984741211},{"timestamp":1742407020000,"open":10.29104,"high":10.29222,"low":10.29103,"close":10.29104,"volume":36.959999084472656},{"timestamp":1742407080000,"open":10.29527,"high":10.29538,"low":10.2911,"close":10.2911,"volume":47.52000045776367},{"timestamp":1742407140000,"open":10.29103,"high":10.2911,"low":10.27885,"close":10.28229,"volume":89.76000213623047},{"timestamp":1742407260000,"open":10.30927,"high":10.32099,"low":10.30927,"close":10.31464,"volume":116.16000366210938},{"timestamp":1742407320000,"open":10.31771,"high":10.32398,"low":10.31771,"close":10.32372,"volume":79.19999694824219},{"timestamp":1742407380000,"open":10.3237,"high":10.32383,"low":10.3237,"close":10.3237,"volume":63.36000061035156},{"timestamp":1742407440000,"open":10.3237,"high":10.32528,"low":10.32148,"close":10.3237,"volume":211.1999969482422},{"timestamp":1742407500000,"open":10.3237,"high":10.32371,"low":10.3237,"close":10.3237,"volume":52.79999923706055},{"timestamp":1742407560000,"open":10.32371,"high":10.32427,"low":10.3237,"close":10.3237,"volume":63.36000061035156},{"timestamp":1742407620000,"open":10.32378,"high":10.32413,"low":10.3236,"close":10.32381,"volume":142.55999755859375},{"timestamp":1742407680000,"open":10.32371,"high":10.32388,"low":10.3237,"close":10.3237,"volume":58.08000183105469},{"timestamp":1742407740000,"open":10.32359,"high":10.32388,"low":10.32359,"close":10.32359,"volume":15.84000015258789},{"timestamp":1742407800000,"open":10.32388,"high":10.32393,"low":10.32359,"close":10.32371,"volume":79.19999694824219},{"timestamp":1742407860000,"open":10.3237,"high":10.32371,"low":10.3237,"close":10.3237,"volume":15.84000015258789},{"timestamp":1742407920000,"open":10.3237,"high":10.32502,"low":10.3237,"close":10.3237,"volume":105.5999984741211},{"timestamp":1742407980000,"open":10.3237,"high":10.32371,"low":10.3237,"close":10.3237,"volume":89.76000213623047},{"timestamp":1742408040000,"open":10.3237,"high":10.32417,"low":10.3237,"close":10.32414,"volume":179.52000427246094},{"timestamp":1742408100000,"open":10.32413,"high":10.32447,"low":10.32413,"close":10.32447,"volume":316.79998779296875},{"timestamp":1742408160000,"open":10.32449,"high":10.32467,"low":10.3237,"close":10.32373,"volume":153.1199951171875},{"timestamp":1742408220000,"open":10.32372,"high":10.32381,"low":10.32371,"close":10.3238,"volume":126.72000122070312},{"timestamp":1742408280000,"open":10.3238,"high":10.32512,"low":10.3237,"close":10.3237,"volume":168.9600067138672},{"timestamp":1742408340000,"open":10.32371,"high":10.32371,"low":10.3237,"close":10.3237,"volume":42.2400016784668},{"timestamp":1742408400000,"open":10.3237,"high":10.32691,"low":10.3237,"close":10.32691,"volume":21.1200008392334},{"timestamp":1742409060000,"open":10.34267,"high":10.34399,"low":10.34175,"close":10.34398,"volume":73.91999816894531},{"timestamp":1742409120000,"open":10.34399,"high":10.34412,"low":10.34398,"close":10.34412,"volume":73.91999816894531},{"timestamp":1742409180000,"open":10.34412,"high":10.34688,"low":10.34412,"close":10.34688,"volume":21.1200008392334},{"timestamp":1742409240000,"open":10.34658,"high":10.34658,"low":10.34657,"close":10.34657,"volume":10.5600004196167},{"timestamp":1742409300000,"open":10.34468,"high":10.34757,"low":10.34398,"close":10.3475,"volume":137.27999877929688},{"timestamp":1742409360000,"open":10.34751,"high":10.34751,"low":10.34398,"close":10.34399,"volume":116.16000366210938},{"timestamp":1742409420000,"open":10.34398,"high":10.34399,"low":10.33965,"close":10.34399,"volume":31.68000030517578},{"timestamp":1742409480000,"open":10.34399,"high":10.34399,"low":10.33998,"close":10.34043,"volume":31.68000030517578},{"timestamp":1742409540000,"open":10.32887,"high":10.32929,"low":10.32812,"close":10.3282,"volume":58.08000183105469},{"timestamp":1742409600000,"open":10.32821,"high":10.33486,"low":10.32805,"close":10.33435,"volume":63.36000061035156},{"timestamp":1742409660000,"open":10.33411,"high":10.33479,"low":10.32985,"close":10.32985,"volume":84.4800033569336},{"timestamp":1742409720000,"open":10.32984,"high":10.33004,"low":10.32981,"close":10.33004,"volume":15.84000015258789},{"timestamp":1742409780000,"open":10.33276,"high":10.33402,"low":10.33276,"close":10.33318,"volume":79.19999694824219},{"timestamp":1742409840000,"open":10.33319,"high":10.33607,"low":10.33302,"close":10.33607,"volume":31.68000030517578},{"timestamp":1742409900000,"open":10.33322,"high":10.33322,"low":10.33282,"close":10.33292,"volume":79.19999694824219},{"timestamp":1742409960000,"open":10.33293,"high":10.33311,"low":10.33259,"close":10.33281,"volume":137.27999877929688},{"timestamp":1742410020000,"open":10.33281,"high":10.33355,"low":10.33266,"close":10.33355,"volume":31.68000030517578},{"timestamp":1742410080000,"open":10.33067,"high":10.33067,"low":10.33067,"close":10.33067,"volume":5.28000020980835},{"timestamp":1742414280000,"open":10.33076,"high":10.33409,"low":10.32996,"close":10.33028,"volume":522.719970703125},{"timestamp":1742414340000,"open":10.33022,"high":10.3369,"low":10.32974,"close":10.3341,"volume":469.9200134277344},{"timestamp":1742414400000,"open":10.33235,"high":10.34493,"low":10.33061,"close":10.34029,"volume":1166.8800048828125},{"timestamp":1742414460000,"open":10.34041,"high":10.34504,"low":10.33596,"close":10.33596,"volume":723.3599853515625},{"timestamp":1742414520000,"open":10.3384,"high":10.34534,"low":10.33595,"close":10.3384,"volume":501.6000061035156},{"timestamp":1742415240000,"open":10.34323,"high":10.34699,"low":10.34321,"close":10.34321,"volume":100.31999969482422},{"timestamp":1742415300000,"open":10.34326,"high":10.34698,"low":10.34326,"close":10.34339,"volume":153.1199951171875},{"timestamp":1742415360000,"open":10.34352,"high":10.34605,"low":10.34267,"close":10.34268,"volume":306.239990234375},{"timestamp":1742415420000,"open":10.34266,"high":10.34698,"low":10.3426,"close":10.34698,"volume":195.36000061035156},{"timestamp":1742415480000,"open":10.3426,"high":10.34681,"low":10.3426,"close":10.34277,"volume":216.47999572753906},{"timestamp":1742415540000,"open":10.34277,"high":10.34698,"low":10.34276,"close":10.34317,"volume":227.0399932861328},{"timestamp":1742415600000,"open":10.34319,"high":10.34675,"low":10.34258,"close":10.34258,"volume":237.60000610351562},{"timestamp":1742415660000,"open":10.33934,"high":10.33963,"low":10.33911,"close":10.33911,"volume":79.19999694824219},{"timestamp":1742418960000,"open":10.35676,"high":10.35698,"low":10.35676,"close":10.35698,"volume":31.6200008392334},{"timestamp":1742419020000,"open":10.35704,"high":10.35704,"low":10.35693,"close":10.35698,"volume":15.8100004196167},{"timestamp":1742419080000,"open":10.35736,"high":10.35737,"low":10.35736,"close":10.35736,"volume":15.8100004196167},{"timestamp":1742419140000,"open":10.35739,"high":10.35777,"low":10.35739,"close":10.35777,"volume":63.2400016784668},{"timestamp":1742419200000,"open":10.3578,"high":10.35782,"low":10.35761,"close":10.35766,"volume":36.88999938964844},{"timestamp":1742419260000,"open":10.35767,"high":10.35801,"low":10.35767,"close":10.35801,"volume":31.6200008392334},{"timestamp":1742419320000,"open":10.35803,"high":10.35808,"low":10.35802,"close":10.35808,"volume":47.43000030517578},{"timestamp":1742419380000,"open":10.35809,"high":10.35814,"low":10.35809,"close":10.35814,"volume":42.15999984741211},{"timestamp":1742419440000,"open":10.35814,"high":10.35816,"low":10.35776,"close":10.35777,"volume":31.6200008392334},{"timestamp":1742419500000,"open":10.35779,"high":10.35781,"low":10.35779,"close":10.3578,"volume":15.8100004196167},{"timestamp":1742419560000,"open":10.35781,"high":10.35783,"low":10.35781,"close":10.35783,"volume":21.079999923706055},{"timestamp":1742419620000,"open":10.35784,"high":10.35785,"low":10.35521,"close":10.35521,"volume":26.350000381469727},{"timestamp":1742419680000,"open":10.35523,"high":10.35559,"low":10.35522,"close":10.35559,"volume":26.350000381469727},{"timestamp":1742419740000,"open":10.35561,"high":10.3564,"low":10.3556,"close":10.3564,"volume":15.8100004196167},{"timestamp":1742419800000,"open":10.35615,"high":10.35694,"low":10.35614,"close":10.35615,"volume":26.350000381469727},{"timestamp":1742419860000,"open":10.35616,"high":10.35616,"low":10.35615,"close":10.35616,"volume":15.8100004196167},{"timestamp":1742419920000,"open":10.35623,"high":10.35774,"low":10.35623,"close":10.35774,"volume":42.15999984741211},{"timestamp":1742420100000,"open":10.35618,"high":10.35618,"low":10.35618,"close":10.35618,"volume":5.269999980926514},{"timestamp":1742420160000,"open":10.35773,"high":10.35773,"low":10.35773,"close":10.35773,"volume":5.269999980926514},{"timestamp":1742420220000,"open":10.35617,"high":10.35617,"low":10.35617,"close":10.35617,"volume":5.269999980926514},{"timestamp":1742420280000,"open":10.36106,"high":10.36107,"low":10.36106,"close":10.36106,"volume":26.350000381469727},{"timestamp":1742420340000,"open":10.36106,"high":10.36129,"low":10.36042,"close":10.36042,"volume":42.15999984741211},{"timestamp":1742420460000,"open":10.36149,"high":10.36149,"low":10.36149,"close":10.36149,"volume":5.269999980926514},{"timestamp":1742421060000,"open":10.36492,"high":10.36685,"low":10.36492,"close":10.36684,"volume":36.88999938964844},{"timestamp":1742421120000,"open":10.36684,"high":10.36685,"low":10.36604,"close":10.36604,"volume":63.2400016784668},{"timestamp":1742421180000,"open":10.36547,"high":10.36549,"low":10.36547,"close":10.36549,"volume":36.88999938964844},{"timestamp":1742421240000,"open":10.36549,"high":10.36552,"low":10.36549,"close":10.36552,"volume":31.6200008392334},{"timestamp":1742421300000,"open":10.36551,"high":10.36553,"low":10.36551,"close":10.36553,"volume":31.6200008392334},{"timestamp":1742421360000,"open":10.36552,"high":10.36555,"low":10.36552,"close":10.36555,"volume":36.88999938964844},{"timestamp":1742421420000,"open":10.36554,"high":10.36562,"low":10.36554,"close":10.36562,"volume":26.350000381469727},{"timestamp":1742421480000,"open":10.36563,"high":10.36563,"low":10.36562,"close":10.36562,"volume":10.539999961853027},{"timestamp":1742421540000,"open":10.36563,"high":10.36564,"low":10.36174,"close":10.36175,"volume":57.970001220703125},{"timestamp":1742421600000,"open":10.36186,"high":10.36495,"low":10.35415,"close":10.36494,"volume":200.25999450683594},{"timestamp":1742421660000,"open":10.36474,"high":10.36474,"low":10.36474,"close":10.36474,"volume":5.269999980926514},{"timestamp":1742422620000,"open":10.34531,"high":10.34531,"low":10.34531,"close":10.34531,"volume":5.28000020980835},{"timestamp":1742422680000,"open":10.34532,"high":10.34532,"low":10.34532,"close":10.34532,"volume":10.5600004196167},{"timestamp":1742422980000,"open":10.34531,"high":10.34532,"low":10.34531,"close":10.34532,"volume":31.68000030517578},{"timestamp":1742423040000,"open":10.34531,"high":10.35212,"low":10.34531,"close":10.35211,"volume":15.84000015258789},{"timestamp":1742423100000,"open":10.35211,"high":10.35715,"low":10.35211,"close":10.35709,"volume":31.68000030517578},{"timestamp":1742423160000,"open":10.35621,"high":10.3571,"low":10.3562,"close":10.3562,"volume":31.68000030517578},{"timestamp":1742423220000,"open":10.35681,"high":10.35686,"low":10.3562,"close":10.3562,"volume":31.68000030517578},{"timestamp":1742423280000,"open":10.35687,"high":10.35689,"low":10.3562,"close":10.3562,"volume":36.959999084472656},{"timestamp":1742423340000,"open":10.35584,"high":10.35586,"low":10.35584,"close":10.35586,"volume":26.399999618530273},{"timestamp":1742423400000,"open":10.35587,"high":10.35803,"low":10.3546,"close":10.35462,"volume":216.47999572753906},{"timestamp":1742423460000,"open":10.35464,"high":10.35621,"low":10.35327,"close":10.3562,"volume":221.75999450683594},{"timestamp":1742423520000,"open":10.3562,"high":10.35621,"low":10.3562,"close":10.3562,"volume":253.44000244140625},{"timestamp":1742423580000,"open":10.35621,"high":10.35621,"low":10.3562,"close":10.3562,"volume":137.27999877929688},{"timestamp":1742423640000,"open":10.3562,"high":10.35623,"low":10.3562,"close":10.35623,"volume":132},{"timestamp":1742423700000,"open":10.35621,"high":10.35626,"low":10.3542,"close":10.35473,"volume":432.9599914550781},{"timestamp":1742423760000,"open":10.35491,"high":10.35631,"low":10.35447,"close":10.35554,"volume":374.8800048828125},{"timestamp":1742423820000,"open":10.35518,"high":10.35627,"low":10.35488,"close":10.35585,"volume":438.239990234375},{"timestamp":1742423880000,"open":10.35586,"high":10.35586,"low":10.35488,"close":10.35488,"volume":21.1200008392334},{"timestamp":1742423940000,"open":10.35488,"high":10.35655,"low":10.35488,"close":10.35522,"volume":269.2799987792969},{"timestamp":1742424000000,"open":10.35515,"high":10.35523,"low":10.35488,"close":10.35502,"volume":290.3999938964844},{"timestamp":1742424060000,"open":10.35489,"high":10.3567,"low":10.35488,"close":10.3567,"volume":73.91999816894531},{"timestamp":1742424120000,"open":10.35647,"high":10.35664,"low":10.35642,"close":10.35645,"volume":58.08000183105469},{"timestamp":1742424180000,"open":10.35645,"high":10.35645,"low":10.35502,"close":10.35517,"volume":21.1200008392334},{"timestamp":1742424240000,"open":10.35518,"high":10.35518,"low":10.35518,"close":10.35518,"volume":5.28000020980835},{"timestamp":1742424300000,"open":10.35517,"high":10.35641,"low":10.3548,"close":10.35621,"volume":100.31999969482422},{"timestamp":1742424360000,"open":10.35602,"high":10.35649,"low":10.35507,"close":10.35598,"volume":311.5199890136719},{"timestamp":1742424420000,"open":10.35503,"high":10.35706,"low":10.35464,"close":10.35568,"volume":834.239990234375},{"timestamp":1742424480000,"open":10.35565,"high":10.35756,"low":10.35494,"close":10.35655,"volume":675.8400268554688},{"timestamp":1742424540000,"open":10.35656,"high":10.35709,"low":10.35516,"close":10.35607,"volume":696.9600219726562},{"timestamp":1742424600000,"open":10.35621,"high":10.35685,"low":10.35488,"close":10.35494,"volume":496.32000732421875},{"timestamp":1742424660000,"open":10.35488,"high":10.35513,"low":10.35451,"close":10.35472,"volume":322.0799865722656},{"timestamp":1742424720000,"open":10.35448,"high":10.35767,"low":10.35448,"close":10.35709,"volume":485.760009765625},{"timestamp":1742424780000,"open":10.35632,"high":10.35719,"low":10.35561,"close":10.35659,"volume":443.5199890136719},{"timestamp":1742424840000,"open":10.35614,"high":10.35746,"low":10.35489,"close":10.357,"volume":517.4400024414062},{"timestamp":1742424900000,"open":10.35657,"high":10.35676,"low":10.35488,"close":10.35489,"volume":264},{"timestamp":1742424960000,"open":10.35615,"high":10.35615,"low":10.3553,"close":10.35559,"volume":42.2400016784668},{"timestamp":1742425020000,"open":10.35489,"high":10.35667,"low":10.35489,"close":10.35641,"volume":158.39999389648438},{"timestamp":1742425080000,"open":10.35628,"high":10.35628,"low":10.35508,"close":10.35508,"volume":15.84000015258789},{"timestamp":1742428200000,"open":10.34601,"high":10.3577,"low":10.34601,"close":10.3577,"volume":10.5600004196167},{"timestamp":1742428260000,"open":10.35769,"high":10.35769,"low":10.35769,"close":10.35769,"volume":5.28000020980835},{"timestamp":1742428320000,"open":10.3577,"high":10.3577,"low":10.3577,"close":10.3577,"volume":5.28000020980835},{"timestamp":1742428500000,"open":10.3577,"high":10.3577,"low":10.35722,"close":10.35723,"volume":15.84000015258789},{"timestamp":1742428560000,"open":10.35714,"high":10.35714,"low":10.35688,"close":10.357,"volume":31.68000030517578},{"timestamp":1742428620000,"open":10.35702,"high":10.35718,"low":10.35702,"close":10.35712,"volume":31.68000030517578},{"timestamp":1742428680000,"open":10.35712,"high":10.35713,"low":10.35707,"close":10.35708,"volume":36.959999084472656},{"timestamp":1742428740000,"open":10.35708,"high":10.35727,"low":10.35708,"close":10.35726,"volume":42.2400016784668}]