[{"timestamp":1742342400000,"open":10.09917,"high":10.0995,"low":10.09875,"close":10.09896,"volume":31.1200008392334},{"timestamp":1742342460000,"open":10.09895,"high":10.09937,"low":10.09851,"close":10.09851,"volume":22.5},{"timestamp":1742342520000,"open":10.09839,"high":10.09939,"low":10.09834,"close":10.09893,"volume":15.069999694824219},{"timestamp":1742342580000,"open":10.09902,"high":10.09906,"low":10.09807,"close":10.09854,"volume":10.119999885559082},{"timestamp":1742342640000,"open":10.09852,"high":10.09852,"low":10.09701,"close":10.09717,"volume":24.030000686645508},{"timestamp":1742342700000,"open":10.09718,"high":10.09781,"low":10.09697,"close":10.09745,"volume":33.540000915527344},{"timestamp":1742342760000,"open":10.09745,"high":10.09774,"low":10.0969,"close":10.09712,"volume":34.810001373291016},{"timestamp":1742342820000,"open":10.09712,"high":10.09747,"low":10.09689,"close":10.09739,"volume":26.549999237060547},{"timestamp":1742342880000,"open":10.09721,"high":10.09803,"low":10.09705,"close":10.09705,"volume":24.049999237060547},{"timestamp":1742342940000,"open":10.09697,"high":10.09739,"low":10.0969,"close":10.09729,"volume":21.139999389648438},{"timestamp":1742343000000,"open":10.09718,"high":10.09743,"low":10.09644,"close":10.09694,"volume":20.010000228881836},{"timestamp":1742343060000,"open":10.09706,"high":10.09707,"low":10.09673,"close":10.09685,"volume":13.930000305175781},{"timestamp":1742343120000,"open":10.09685,"high":10.09767,"low":10.09685,"close":10.09714,"volume":21.350000381469727},{"timestamp":1742343180000,"open":10.09726,"high":10.09795,"low":10.09726,"close":10.09773,"volume":16.649999618530273},{"timestamp":1742343240000,"open":10.09792,"high":10.09828,"low":10.09778,"close":10.09805,"volume":19.110000610351562},{"timestamp":1742343300000,"open":10.09817,"high":10.09852,"low":10.09758,"close":10.09852,"volume":18.440000534057617},{"timestamp":1742343360000,"open":10.0984,"high":10.09903,"low":10.0984,"close":10.09874,"volume":12.600000381469727},{"timestamp":1742343420000,"open":10.0985,"high":10.09949,"low":10.09816,"close":10.09949,"volume":19.799999237060547},{"timestamp":1742343480000,"open":10.0993,"high":10.0993,"low":10.09876,"close":10.09925,"volume":11.699999809265137},{"timestamp":1742343540000,"open":10.09949,"high":10.09951,"low":10.09882,"close":10.09928,"volume":13.619999885559082},{"timestamp":1742343600000,"open":10.09916,"high":10.09955,"low":10.09894,"close":10.0994,"volume":23.280000686645508},{"timestamp":1742343660000,"open":10.09916,"high":10.09966,"low":10.09891,"close":10.09892,"volume":9.899999618530273},{"timestamp":1742343720000,"open":10.09887,"high":10.09983,"low":10.09885,"close":10.09947,"volume":35.29999923706055},{"timestamp":1742343780000,"open":10.09948,"high":10.10055,"low":10.09924,"close":10.10021,"volume":13.720000267028809},{"timestamp":1742343840000,"open":10.10014,"high":10.10055,"low":10.1,"close":10.10038,"volume":8.319999694824219},{"timestamp":1742343900000,"open":10.10046,"high":10.10047,"low":10.09962,"close":10.10035,"volume":10.800000190734863},{"timestamp":1742343960000,"open":10.10011,"high":10.10011,"low":10.09969,"close":10.09969,"volume":4.949999809265137},{"timestamp":1742344020000,"open":10.09996,"high":10.10021,"low":10.09938,"close":10.10017,"volume":11.25},{"timestamp":1742344080000,"open":10.10029,"high":10.10032,"low":10.0998,"close":10.10008,"volume":6.300000190734863},{"timestamp":1742344140000,"open":10.09981,"high":10.09993,"low":10.09912,"close":10.09919,"volume":18.1200008392334},{"timestamp":1742344200000,"open":10.09944,"high":10.09961,"low":10.0991,"close":10.0993,"volume":18.219999313354492},{"timestamp":1742344260000,"open":10.0993,"high":10.09974,"low":10.09926,"close":10.09926,"volume":14.399999618530273},{"timestamp":1742344320000,"open":10.09911,"high":10.09931,"low":10.09859,"close":10.09881,"volume":11.470000267028809},{"timestamp":1742344380000,"open":10.09871,"high":10.09882,"low":10.09775,"close":10.0978,"volume":11.470000267028809},{"timestamp":1742344440000,"open":10.09799,"high":10.09839,"low":10.09777,"close":10.09815,"volume":19.559999465942383},{"timestamp":1742344500000,"open":10.09824,"high":10.09934,"low":10.09805,"close":10.0991,"volume":29.020000457763672},{"timestamp":1742344560000,"open":10.0991,"high":10.09961,"low":10.09881,"close":10.09893,"volume":18},{"timestamp":1742344620000,"open":10.09905,"high":10.09929,"low":10.09864,"close":10.0989,"volume":23.15999984741211},{"timestamp":1742344680000,"open":10.0992,"high":10.09943,"low":10.09832,"close":10.09865,"volume":13.949999809265137},{"timestamp":1742344740000,"open":10.09875,"high":10.09942,"low":10.09851,"close":10.09932,"volume":22.700000762939453},{"timestamp":1742344800000,"open":10.09907,"high":10.0992,"low":10.09821,"close":10.09821,"volume":23.399999618530273},{"timestamp":1742344860000,"open":10.09834,"high":10.09897,"low":10.09822,"close":10.09888,"volume":19.56999969482422},{"timestamp":1742344920000,"open":10.09864,"high":10.09865,"low":10.09835,"close":10.09855,"volume":12.819999694824219},{"timestamp":1742344980000,"open":10.0984,"high":10.0984,"low":10.09735,"close":10.09775,"volume":26.969999313354492},{"timestamp":1742345040000,"open":10.09787,"high":10.09788,"low":10.09729,"close":10.09786,"volume":17.760000228881836},{"timestamp":1742345100000,"open":10.09786,"high":10.09793,"low":10.09733,"close":10.09782,"volume":21.3700008392334},{"timestamp":1742345160000,"open":10.09792,"high":10.09854,"low":10.0974,"close":10.09822,"volume":20.239999771118164},{"timestamp":1742345220000,"open":10.09813,"high":10.09818,"low":10.09718,"close":10.09736,"volume":21.940000534057617},{"timestamp":1742345280000,"open":10.09734,"high":10.09734,"low":10.0967,"close":10.09678,"volume":20.020000457763672},{"timestamp":1742345340000,"open":10.09696,"high":10.09725,"low":10.0965,"close":10.09703,"volume":19.780000686645508},{"timestamp":1742345400000,"open":10.09702,"high":10.09792,"low":10.09614,"close":10.09635,"volume":27.329999923706055},{"timestamp":1742345460000,"open":10.09623,"high":10.09679,"low":10.09613,"close":10.09625,"volume":26.770000457763672},{"timestamp":1742345520000,"open":10.09616,"high":10.09771,"low":10.09557,"close":10.09664,"volume":93.95999908447266},{"timestamp":1742345580000,"open":10.09691,"high":10.09768,"low":10.09522,"close":10.09534,"volume":105.6500015258789},{"timestamp":1742345640000,"open":10.09523,"high":10.09722,"low":10.09363,"close":10.09585,"volume":96.4800033569336},{"timestamp":1742345700000,"open":10.09597,"high":10.09698,"low":10.0951,"close":10.09674,"volume":61.38999938964844},{"timestamp":1742345760000,"open":10.09691,"high":10.09736,"low":10.09645,"close":10.09661,"volume":42.2599983215332},{"timestamp":1742345820000,"open":10.09669,"high":10.09701,"low":10.09603,"close":10.09604,"volume":40.27000045776367},{"timestamp":1742345880000,"open":10.09616,"high":10.0968,"low":10.09602,"close":10.09628,"volume":41.15999984741211},{"timestamp":1742345940000,"open":10.09628,"high":10.09718,"low":10.09605,"close":10.09617,"volume":35.540000915527344},{"timestamp":1742346000000,"open":10.09636,"high":10.09641,"low":10.09556,"close":10.09605,"volume":40.27000045776367},{"timestamp":1742346060000,"open":10.09594,"high":10.09702,"low":10.09568,"close":10.09677,"volume":37.79999923706055},{"timestamp":1742346120000,"open":10.09678,"high":10.09678,"low":10.09553,"close":10.09553,"volume":41.70000076293945},{"timestamp":1742346180000,"open":10.09553,"high":10.09663,"low":10.09545,"close":10.09653,"volume":51.13999938964844},{"timestamp":1742346240000,"open":10.09653,"high":10.09685,"low":10.09637,"close":10.09685,"volume":29.239999771118164},{"timestamp":1742346300000,"open":10.09674,"high":10.09685,"low":10.09629,"close":10.09674,"volume":27.360000610351562},{"timestamp":1742346360000,"open":10.09654,"high":10.09664,"low":10.09545,"close":10.09557,"volume":21.600000381469727},{"timestamp":1742346420000,"open":10.09569,"high":10.09616,"low":10.0954,"close":10.09579,"volume":39.150001525878906},{"timestamp":1742346480000,"open":10.09591,"high":10.09628,"low":10.09579,"close":10.09605,"volume":21.139999389648438},{"timestamp":1742346540000,"open":10.09593,"high":10.09675,"low":10.09486,"close":10.09508,"volume":44.65999984741211},{"timestamp":1742346600000,"open":10.09519,"high":10.09554,"low":10.09472,"close":10.09496,"volume":15.289999961853027},{"timestamp":1742346660000,"open":10.09505,"high":10.09523,"low":10.09472,"close":10.09491,"volume":23.850000381469727},{"timestamp":1742346720000,"open":10.09503,"high":10.0952,"low":10.09412,"close":10.09449,"volume":38.68000030517578},{"timestamp":1742346780000,"open":10.09424,"high":10.09492,"low":10.09424,"close":10.09438,"volume":34.849998474121094},{"timestamp":1742346840000,"open":10.09449,"high":10.09515,"low":10.09437,"close":10.09454,"volume":23.170000076293945},{"timestamp":1742346900000,"open":10.09451,"high":10.09582,"low":10.0945,"close":10.09535,"volume":31.270000457763672},{"timestamp":1742346960000,"open":10.09523,"high":10.09604,"low":10.09496,"close":10.09593,"volume":49.939998626708984},{"timestamp":1742347020000,"open":10.09593,"high":10.09605,"low":10.0945,"close":10.09507,"volume":26.520000457763672},{"timestamp":1742347080000,"open":10.095,"high":10.09572,"low":10.09486,"close":10.09547,"volume":41.400001525878906},{"timestamp":1742347140000,"open":10.09535,"high":10.09556,"low":10.09454,"close":10.09494,"volume":33.959999084472656},{"timestamp":1742347200000,"open":10.09484,"high":10.09509,"low":10.09458,"close":10.09473,"volume":13.720000267028809},{"timestamp":1742347260000,"open":10.0946,"high":10.0958,"low":10.0946,"close":10.09569,"volume":48.119998931884766},{"timestamp":1742347320000,"open":10.09592,"high":10.09628,"low":10.09544,"close":10.09557,"volume":20.010000228881836},{"timestamp":1742347380000,"open":10.09569,"high":10.09569,"low":10.09496,"close":10.09513,"volume":21.149999618530273},{"timestamp":1742347440000,"open":10.09509,"high":10.09604,"low":10.09509,"close":10.09532,"volume":23.6200008392334},{"timestamp":1742347500000,"open":10.09544,"high":10.09592,"low":10.09528,"close":10.0958,"volume":17.530000686645508},{"timestamp":1742347560000,"open":10.0958,"high":10.09604,"low":10.09555,"close":10.0958,"volume":15.300000190734863},{"timestamp":1742347620000,"open":10.0958,"high":10.09641,"low":10.09568,"close":10.09613,"volume":22.469999313354492},{"timestamp":1742347680000,"open":10.09613,"high":10.09644,"low":10.09565,"close":10.09628,"volume":29.010000228881836},{"timestamp":1742347740000,"open":10.09627,"high":10.09652,"low":10.09592,"close":10.09627,"volume":21.579999923706055},{"timestamp":1742347800000,"open":10.09616,"high":10.0964,"low":10.09508,"close":10.09556,"volume":27.450000762939453},{"timestamp":1742347860000,"open":10.09526,"high":10.09544,"low":10.09473,"close":10.09497,"volume":35.09000015258789},{"timestamp":1742347920000,"open":10.09497,"high":10.09545,"low":10.09476,"close":10.09508,"volume":23.170000076293945},{"timestamp":1742347980000,"open":10.09532,"high":10.09556,"low":10.09437,"close":10.09532,"volume":37.790000915527344},{"timestamp":1742348040000,"open":10.09543,"high":10.09568,"low":10.09507,"close":10.09526,"volume":30.600000381469727},{"timestamp":1742348100000,"open":10.09544,"high":10.09579,"low":10.09473,"close":10.09507,"volume":40.939998626708984},{"timestamp":1742348160000,"open":10.09519,"high":10.09524,"low":10.09413,"close":10.09413,"volume":35.099998474121094},{"timestamp":1742348220000,"open":10.09402,"high":10.0947,"low":10.09401,"close":10.09436,"volume":48.810001373291016},{"timestamp":1742348280000,"open":10.09447,"high":10.0952,"low":10.09427,"close":10.09484,"volume":31.719999313354492},{"timestamp":1742348340000,"open":10.09495,"high":10.09495,"low":10.09388,"close":10.09426,"volume":43.83000183105469},{"timestamp":1742348400000,"open":10.09404,"high":10.09437,"low":10.09387,"close":10.094,"volume":50.150001525878906},{"timestamp":1742348460000,"open":10.09399,"high":10.09487,"low":10.09399,"close":10.09464,"volume":27.649999618530273},{"timestamp":1742348520000,"open":10.09464,"high":10.09497,"low":10.09389,"close":10.09401,"volume":28.56999969482422},{"timestamp":1742348580000,"open":10.09413,"high":10.09496,"low":10.09383,"close":10.09496,"volume":50.13999938964844},{"timestamp":1742348640000,"open":10.09467,"high":10.09519,"low":10.09447,"close":10.09494,"volume":60.4900016784668},{"timestamp":1742348700000,"open":10.09495,"high":10.096,"low":10.09484,"close":10.09555,"volume":33.400001525878906},{"timestamp":1742348760000,"open":10.09563,"high":10.09577,"low":10.09546,"close":10.09574,"volume":32.400001525878906},{"timestamp":1742348820000,"open":10.09574,"high":10.09586,"low":10.09449,"close":10.09483,"volume":28.56999969482422},{"timestamp":1742348880000,"open":10.09454,"high":10.09506,"low":10.09424,"close":10.0946,"volume":66.9800033569336},{"timestamp":1742348940000,"open":10.09448,"high":10.09531,"low":10.09424,"close":10.09471,"volume":52.75},{"timestamp":1742349000000,"open":10.09459,"high":10.09483,"low":10.09446,"close":10.09459,"volume":34.400001525878906},{"timestamp":1742349060000,"open":10.09459,"high":10.09484,"low":10.09448,"close":10.09472,"volume":13.5},{"timestamp":1742349120000,"open":10.09472,"high":10.09554,"low":10.0946,"close":10.09554,"volume":16.200000762939453},{"timestamp":1742349180000,"open":10.09578,"high":10.09603,"low":10.09554,"close":10.09591,"volume":29.010000228881836},{"timestamp":1742349240000,"open":10.0959,"high":10.09591,"low":10.09507,"close":10.09507,"volume":54.290000915527344},{"timestamp":1742349300000,"open":10.09507,"high":10.09567,"low":10.09495,"close":10.09537,"volume":37.81999969482422},{"timestamp":1742349360000,"open":10.09549,"high":10.09579,"low":10.09523,"close":10.09535,"volume":27.549999237060547},{"timestamp":1742349420000,"open":10.09539,"high":10.09578,"low":10.09509,"close":10.09578,"volume":46.11000061035156},{"timestamp":1742349480000,"open":10.09573,"high":10.09603,"low":10.09533,"close":10.0959,"volume":68.04000091552734},{"timestamp":1742349540000,"open":10.09602,"high":10.09629,"low":10.09566,"close":10.09588,"volume":36.20000076293945},{"timestamp":1742349600000,"open":10.0959,"high":10.09637,"low":10.09568,"close":10.09611,"volume":48.880001068115234},{"timestamp":1742349660000,"open":10.09599,"high":10.0968,"low":10.09578,"close":10.09595,"volume":56.36000061035156},{"timestamp":1742349720000,"open":10.09583,"high":10.09616,"low":10.09516,"close":10.09547,"volume":57.150001525878906},{"timestamp":1742349780000,"open":10.09518,"high":10.0959,"low":10.09518,"close":10.09587,"volume":48.560001373291016},{"timestamp":1742349840000,"open":10.09584,"high":10.09614,"low":10.0953,"close":10.0956,"volume":26.18000030517578},{"timestamp":1742349900000,"open":10.09554,"high":10.09591,"low":10.09495,"close":10.09591,"volume":25.850000381469727},{"timestamp":1742349960000,"open":10.0959,"high":10.09608,"low":10.09578,"close":10.09587,"volume":25.309999465942383},{"timestamp":1742350020000,"open":10.0959,"high":10.09686,"low":10.09589,"close":10.09685,"volume":33.939998626708984},{"timestamp":1742350080000,"open":10.09697,"high":10.09749,"low":10.09685,"close":10.09734,"volume":29.670000076293945},{"timestamp":1742350140000,"open":10.09698,"high":10.09781,"low":10.09697,"close":10.09731,"volume":28.760000228881836},{"timestamp":1742350200000,"open":10.09744,"high":10.0978,"low":10.09716,"close":10.0972,"volume":25.860000610351562},{"timestamp":1742350260000,"open":10.09732,"high":10.09755,"low":10.09716,"close":10.09717,"volume":12.369999885559082},{"timestamp":1742350320000,"open":10.09709,"high":10.09812,"low":10.09707,"close":10.09794,"volume":18.440000534057617},{"timestamp":1742350380000,"open":10.09782,"high":10.0979,"low":10.0973,"close":10.09732,"volume":12.819999694824219},{"timestamp":1742350440000,"open":10.09734,"high":10.09768,"low":10.09721,"close":10.09734,"volume":51.70000076293945},{"timestamp":1742350500000,"open":10.09745,"high":10.09834,"low":10.0972,"close":10.09814,"volume":15.970000267028809},{"timestamp":1742350560000,"open":10.09815,"high":10.09881,"low":10.0981,"close":10.09874,"volume":17.09000015258789},{"timestamp":1742350620000,"open":10.0987,"high":10.09905,"low":10.0984,"close":10.09851,"volume":24.06999969482422},{"timestamp":1742350680000,"open":10.09862,"high":10.09933,"low":10.09839,"close":10.09933,"volume":17.770000457763672},{"timestamp":1742350740000,"open":10.09933,"high":10.09933,"low":10.09825,"close":10.09874,"volume":53.310001373291016},{"timestamp":1742350800000,"open":10.09884,"high":10.09887,"low":10.09838,"close":10.09874,"volume":59.61000061035156},{"timestamp":1742350860000,"open":10.09898,"high":10.10005,"low":10.09886,"close":10.09975,"volume":74.20999908447266},{"timestamp":1742350920000,"open":10.09975,"high":10.10028,"low":10.09975,"close":10.09994,"volume":17.31999969482422},{"timestamp":1742350980000,"open":10.09992,"high":10.1001,"low":10.09968,"close":10.0998,"volume":18.450000762939453},{"timestamp":1742351040000,"open":10.09968,"high":10.09981,"low":10.09928,"close":10.09939,"volume":12.600000381469727},{"timestamp":1742351100000,"open":10.09948,"high":10.1,"low":10.09783,"close":10.09919,"volume":97.22000122070312},{"timestamp":1742351160000,"open":10.09915,"high":10.09945,"low":10.09827,"close":10.09828,"volume":54.540000915527344},{"timestamp":1742351220000,"open":10.09827,"high":10.09827,"low":10.09779,"close":10.09809,"volume":47.90999984741211},{"timestamp":1742351280000,"open":10.09809,"high":10.09913,"low":10.09795,"close":10.09898,"volume":33.959999084472656},{"timestamp":1742351340000,"open":10.09898,"high":10.09898,"low":10.09795,"close":10.09815,"volume":40.95000076293945},{"timestamp":1742351400000,"open":10.09815,"high":10.09981,"low":10.09815,"close":10.09908,"volume":41.84000015258789},{"timestamp":1742351460000,"open":10.09896,"high":10.09946,"low":10.09848,"close":10.0991,"volume":40.70000076293945},{"timestamp":1742351520000,"open":10.0991,"high":10.10072,"low":10.09898,"close":10.10052,"volume":28.979999542236328},{"timestamp":1742351580000,"open":10.10052,"high":10.10172,"low":10.10045,"close":10.10149,"volume":30.799999237060547},{"timestamp":1742351640000,"open":10.10149,"high":10.10247,"low":10.10117,"close":10.10202,"volume":47.400001525878906},{"timestamp":1742351700000,"open":10.10184,"high":10.10239,"low":10.10157,"close":10.10219,"volume":40.709999084472656},{"timestamp":1742351760000,"open":10.10219,"high":10.10337,"low":10.10217,"close":10.10264,"volume":43.849998474121094},{"timestamp":1742351820000,"open":10.10252,"high":10.10308,"low":10.10241,"close":10.1029,"volume":47.470001220703125},{"timestamp":1742351880000,"open":10.10289,"high":10.10302,"low":10.10277,"close":10.10291,"volume":14.609999656677246},{"timestamp":1742351940000,"open":10.10278,"high":10.10363,"low":10.10278,"close":10.10349,"volume":18.899999618530273},{"timestamp":1742352000000,"open":10.1036,"high":10.10385,"low":10.10323,"close":10.10323,"volume":29.020000457763672},{"timestamp":1742352060000,"open":10.10323,"high":10.10372,"low":10.10231,"close":10.10238,"volume":34.849998474121094},{"timestamp":1742352120000,"open":10.10239,"high":10.10265,"low":10.10196,"close":10.10235,"volume":37.380001068115234},{"timestamp":1742352180000,"open":10.10243,"high":10.10257,"low":10.10163,"close":10.10163,"volume":14.170000076293945},{"timestamp":1742352240000,"open":10.10165,"high":10.10244,"low":10.10165,"close":10.10231,"volume":25.530000686645508},{"timestamp":1742352300000,"open":10.10233,"high":10.10256,"low":10.10149,"close":10.10231,"volume":40.470001220703125},{"timestamp":1742352360000,"open":10.10244,"high":10.10257,"low":10.10114,"close":10.10124,"volume":29.360000610351562},{"timestamp":1742352420000,"open":10.10124,"high":10.10147,"low":10.10103,"close":10.10126,"volume":17.770000457763672},{"timestamp":1742352480000,"open":10.10129,"high":10.1016,"low":10.10101,"close":10.10124,"volume":21.81999969482422},{"timestamp":1742352540000,"open":10.10136,"high":10.10148,"low":10.10089,"close":10.10113,"volume":27.6200008392334},{"timestamp":1742352600000,"open":10.1011,"high":10.10128,"low":10.10041,"close":10.10051,"volume":21.350000381469727},{"timestamp":1742352660000,"open":10.10049,"high":10.10077,"low":10.10029,"close":10.10037,"volume":21.989999771118164},{"timestamp":1742352720000,"open":10.10049,"high":10.10099,"low":10.10017,"close":10.10041,"volume":18.420000076293945},{"timestamp":1742352780000,"open":10.10029,"high":10.10071,"low":10.10017,"close":10.10032,"volume":20.020000457763672},{"timestamp":1742352840000,"open":10.10033,"high":10.10044,"low":10.09934,"close":10.09934,"volume":25.739999771118164},{"timestamp":1742352900000,"open":10.09933,"high":10.09934,"low":10.09865,"close":10.099,"volume":28.770000457763672},{"timestamp":1742352960000,"open":10.099,"high":10.09957,"low":10.0989,"close":10.09938,"volume":22.950000762939453},{"timestamp":1742353020000,"open":10.09938,"high":10.0998,"low":10.09915,"close":10.0992,"volume":32.619998931884766},{"timestamp":1742353080000,"open":10.09921,"high":10.09951,"low":10.09915,"close":10.09925,"volume":29.700000762939453},{"timestamp":1742353140000,"open":10.09926,"high":10.09986,"low":10.09891,"close":10.09942,"volume":29.920000076293945},{"timestamp":1742353200000,"open":10.09947,"high":10.09995,"low":10.09944,"close":10.09979,"volume":18.18000030517578},{"timestamp":1742353260000,"open":10.09955,"high":10.1001,"low":10.09955,"close":10.09982,"volume":20},{"timestamp":1742353320000,"open":10.09958,"high":10.10033,"low":10.09958,"close":10.10018,"volume":16.860000610351562},{"timestamp":1742353380000,"open":10.10006,"high":10.10029,"low":10.09973,"close":10.09973,"volume":24.75},{"timestamp":1742353440000,"open":10.09975,"high":10.1004,"low":10.09975,"close":10.10013,"volume":39.93000030517578},{"timestamp":1742353500000,"open":10.09995,"high":10.10103,"low":10.0998,"close":10.10064,"volume":35.54999923706055},{"timestamp":1742353560000,"open":10.10064,"high":10.10119,"low":10.1004,"close":10.10074,"volume":97.19999694824219},{"timestamp":1742353620000,"open":10.10074,"high":10.10115,"low":10.10052,"close":10.10058,"volume":19.350000381469727},{"timestamp":1742353680000,"open":10.1007,"high":10.10114,"low":10.10064,"close":10.10091,"volume":21.600000381469727},{"timestamp":1742353740000,"open":10.10095,"high":10.10103,"low":10.10025,"close":10.10042,"volume":23.399999618530273},{"timestamp":1742353800000,"open":10.10042,"high":10.10054,"low":10.10004,"close":10.1003,"volume":24.299999237060547},{"timestamp":1742353860000,"open":10.1003,"high":10.10042,"low":10.09992,"close":10.10011,"volume":20.700000762939453},{"timestamp":1742353920000,"open":10.1001,"high":10.10045,"low":10.09992,"close":10.1004,"volume":12.600000381469727},{"timestamp":1742353980000,"open":10.10028,"high":10.10089,"low":10.10027,"close":10.1004,"volume":23.360000610351562},{"timestamp":1742354040000,"open":10.1004,"high":10.1004,"low":10.0995,"close":10.09981,"volume":19.790000915527344},{"timestamp":1742354100000,"open":10.09981,"high":10.1004,"low":10.09939,"close":10.09939,"volume":13.050000190734863},{"timestamp":1742354160000,"open":10.09934,"high":10.09979,"low":10.09838,"close":10.09838,"volume":24.969999313354492},{"timestamp":1742354220000,"open":10.0985,"high":10.0986,"low":10.09757,"close":10.09772,"volume":38.18000030517578},{"timestamp":1742354280000,"open":10.0976,"high":10.09798,"low":10.09708,"close":10.09722,"volume":33.060001373291016},{"timestamp":1742354340000,"open":10.0973,"high":10.0978,"low":10.09703,"close":10.09731,"volume":23.139999389648438},{"timestamp":1742354400000,"open":10.09714,"high":10.0974,"low":10.09595,"close":10.09624,"volume":42.2599983215332},{"timestamp":1742354460000,"open":10.09628,"high":10.09651,"low":10.09446,"close":10.09457,"volume":46.29999923706055},{"timestamp":1742354520000,"open":10.09469,"high":10.09506,"low":10.09446,"close":10.09469,"volume":39.130001068115234},{"timestamp":1742354580000,"open":10.09469,"high":10.09542,"low":10.09469,"close":10.0953,"volume":26.989999771118164},{"timestamp":1742354640000,"open":10.0953,"high":10.09542,"low":10.09459,"close":10.09483,"volume":19.350000381469727},{"timestamp":1742354700000,"open":10.09471,"high":10.09495,"low":10.09402,"close":10.09414,"volume":43.150001525878906},{"timestamp":1742354760000,"open":10.09401,"high":10.09448,"low":10.09295,"close":10.09348,"volume":46.529998779296875},{"timestamp":1742354820000,"open":10.09356,"high":10.09393,"low":10.09298,"close":10.0933,"volume":27.43000030517578},{"timestamp":1742354880000,"open":10.0933,"high":10.09352,"low":10.09307,"close":10.09338,"volume":26.8700008392334},{"timestamp":1742354940000,"open":10.09338,"high":10.09344,"low":10.09205,"close":10.09323,"volume":45.86000061035156},{"timestamp":1742355000000,"open":10.09323,"high":10.09356,"low":10.09304,"close":10.0934,"volume":18.219999313354492},{"timestamp":1742355060000,"open":10.09339,"high":10.09449,"low":10.09315,"close":10.09427,"volume":41.130001068115234},{"timestamp":1742355120000,"open":10.09427,"high":10.09482,"low":10.09374,"close":10.09461,"volume":24.829999923706055},{"timestamp":1742355180000,"open":10.09442,"high":10.09474,"low":10.09418,"close":10.09436,"volume":31.65999984741211},{"timestamp":1742355240000,"open":10.09435,"high":10.09496,"low":10.09403,"close":10.0947,"volume":37.4900016784668},{"timestamp":1742355300000,"open":10.0947,"high":10.09529,"low":10.09452,"close":10.09481,"volume":34.619998931884766},{"timestamp":1742355360000,"open":10.09493,"high":10.09552,"low":10.09481,"close":10.09517,"volume":22.979999542236328},{"timestamp":1742355420000,"open":10.09517,"high":10.0953,"low":10.09432,"close":10.09445,"volume":26.790000915527344},{"timestamp":1742355480000,"open":10.09457,"high":10.09492,"low":10.09404,"close":10.09481,"volume":30.040000915527344},{"timestamp":1742355540000,"open":10.09481,"high":10.09533,"low":10.09439,"close":10.09505,"volume":30.309999465942383},{"timestamp":1742355600000,"open":10.09518,"high":10.09603,"low":10.09504,"close":10.09589,"volume":28.90999984741211},{"timestamp":1742355660000,"open":10.09589,"high":10.09668,"low":10.09576,"close":10.09649,"volume":51.290000915527344},{"timestamp":1742355720000,"open":10.09637,"high":10.09638,"low":10.09482,"close":10.09482,"volume":52.439998626708984},{"timestamp":1742355780000,"open":10.09491,"high":10.09549,"low":10.09491,"close":10.09527,"volume":57.33000183105469},{"timestamp":1742355840000,"open":10.09527,"high":10.09542,"low":10.0949,"close":10.09514,"volume":28.1200008392334},{"timestamp":1742355900000,"open":10.09532,"high":10.09612,"low":10.09532,"close":10.0959,"volume":48.5099983215332},{"timestamp":1742355960000,"open":10.09567,"high":10.0966,"low":10.09567,"close":10.09643,"volume":52.650001525878906},{"timestamp":1742356020000,"open":10.09645,"high":10.09681,"low":10.09623,"close":10.09669,"volume":40.369998931884766},{"timestamp":1742356080000,"open":10.09669,"high":10.09701,"low":10.09649,"close":10.09663,"volume":19.350000381469727},{"timestamp":1742356140000,"open":10.09655,"high":10.09673,"low":10.09636,"close":10.09673,"volume":17.100000381469727},{"timestamp":1742356200000,"open":10.09685,"high":10.09685,"low":10.09597,"close":10.096,"volume":31.049999237060547},{"timestamp":1742356260000,"open":10.09624,"high":10.09638,"low":10.09566,"close":10.09614,"volume":49.95000076293945},{"timestamp":1742356320000,"open":10.09614,"high":10.09638,"low":10.09562,"close":10.09565,"volume":68.62000274658203},{"timestamp":1742356380000,"open":10.09566,"high":10.09589,"low":10.09506,"close":10.0953,"volume":18},{"timestamp":1742356440000,"open":10.09506,"high":10.09627,"low":10.09506,"close":10.09589,"volume":33.279998779296875},{"timestamp":1742356500000,"open":10.09589,"high":10.0963,"low":10.09564,"close":10.0963,"volume":19.34000015258789},{"timestamp":1742356560000,"open":10.0962,"high":10.09667,"low":10.09588,"close":10.09612,"volume":38.2400016784668},{"timestamp":1742356620000,"open":10.09612,"high":10.09731,"low":10.096,"close":10.09684,"volume":50.38999938964844},{"timestamp":1742356680000,"open":10.09683,"high":10.0975,"low":10.09681,"close":10.09702,"volume":38.220001220703125},{"timestamp":1742356740000,"open":10.09703,"high":10.09749,"low":10.09612,"close":10.09637,"volume":47.02000045776367},{"timestamp":1742356800000,"open":10.09661,"high":10.09661,"low":10.09565,"close":10.09589,"volume":33.959999084472656},{"timestamp":1742356860000,"open":10.09589,"high":10.09589,"low":10.09467,"close":10.09467,"volume":23.59000015258789},{"timestamp":1742356920000,"open":10.09467,"high":10.09502,"low":10.09448,"close":10.09448,"volume":34.849998474121094},{"timestamp":1742356980000,"open":10.09472,"high":10.09472,"low":10.09425,"close":10.09446,"volume":20.459999084472656},{"timestamp":1742357040000,"open":10.09438,"high":10.09496,"low":10.09431,"close":10.09431,"volume":23.809999465942383},{"timestamp":1742357100000,"open":10.09443,"high":10.0953,"low":10.09412,"close":10.09489,"volume":29.700000762939453},{"timestamp":1742357160000,"open":10.09482,"high":10.09505,"low":10.09458,"close":10.09471,"volume":38.70000076293945},{"timestamp":1742357220000,"open":10.09483,"high":10.0954,"low":10.09465,"close":10.0952,"volume":13.5},{"timestamp":1742357280000,"open":10.09518,"high":10.09518,"low":10.09435,"close":10.09447,"volume":16.200000762939453},{"timestamp":1742357340000,"open":10.09459,"high":10.09483,"low":10.09423,"close":10.09429,"volume":13.949999809265137},{"timestamp":1742357400000,"open":10.09429,"high":10.09447,"low":10.09388,"close":10.09435,"volume":27.889999389648438},{"timestamp":1742357460000,"open":10.09435,"high":10.09483,"low":10.09424,"close":10.09447,"volume":27.450000762939453},{"timestamp":1742357520000,"open":10.09435,"high":10.09449,"low":10.09328,"close":10.09332,"volume":43.41999816894531},{"timestamp":1742357580000,"open":10.0932,"high":10.0945,"low":10.0932,"close":10.09426,"volume":27.450000762939453},{"timestamp":1742357640000,"open":10.09414,"high":10.09484,"low":10.09387,"close":10.09396,"volume":49.40999984741211},{"timestamp":1742357700000,"open":10.09372,"high":10.09436,"low":10.09346,"close":10.09376,"volume":20.010000228881836},{"timestamp":1742357760000,"open":10.09388,"high":10.0945,"low":10.09388,"close":10.0945,"volume":14.399999618530273},{"timestamp":1742357820000,"open":10.09438,"high":10.09484,"low":10.09435,"close":10.09436,"volume":14.399999618530273},{"timestamp":1742357880000,"open":10.0946,"high":10.09472,"low":10.09433,"close":10.0946,"volume":11.699999809265137},{"timestamp":1742357940000,"open":10.09471,"high":10.09508,"low":10.09471,"close":10.09494,"volume":13.5},{"timestamp":1742358000000,"open":10.09483,"high":10.09496,"low":10.09433,"close":10.09495,"volume":16.649999618530273},{"timestamp":1742358060000,"open":10.09483,"high":10.0951,"low":10.09467,"close":10.09483,"volume":15.75},{"timestamp":1742358120000,"open":10.09483,"high":10.09506,"low":10.09441,"close":10.09442,"volume":23.760000228881836},{"timestamp":1742358180000,"open":10.09454,"high":10.09463,"low":10.0938,"close":10.09407,"volume":30.809999465942383},{"timestamp":1742358240000,"open":10.09385,"high":10.09418,"low":10.09353,"close":10.09404,"volume":45.599998474121094},{"timestamp":1742358300000,"open":10.09404,"high":10.09404,"low":10.0934,"close":10.09344,"volume":25.649999618530273},{"timestamp":1742358360000,"open":10.09344,"high":10.09388,"low":10.09324,"close":10.09343,"volume":28.1200008392334},{"timestamp":1742358420000,"open":10.09355,"high":10.09359,"low":10.09282,"close":10.09324,"volume":34.86000061035156},{"timestamp":1742358480000,"open":10.09312,"high":10.09349,"low":10.09269,"close":10.09291,"volume":15.279999732971191},{"timestamp":1742358540000,"open":10.09279,"high":10.09334,"low":10.09249,"close":10.09305,"volume":39.79999923706055},{"timestamp":1742358600000,"open":10.09311,"high":10.0935,"low":10.09244,"close":10.09273,"volume":30.93000030517578},{"timestamp":1742358660000,"open":10.09275,"high":10.09329,"low":10.09245,"close":10.0926,"volume":21.600000381469727},{"timestamp":1742358720000,"open":10.09249,"high":10.0933,"low":10.09222,"close":10.09242,"volume":26.989999771118164},{"timestamp":1742358780000,"open":10.09255,"high":10.09271,"low":10.09213,"close":10.09228,"volume":23.829999923706055},{"timestamp":1742358840000,"open":10.09227,"high":10.09297,"low":10.09227,"close":10.09258,"volume":24.84000015258789},{"timestamp":1742358900000,"open":10.09246,"high":10.09353,"low":10.09222,"close":10.09353,"volume":25.6299991607666},{"timestamp":1742358960000,"open":10.09346,"high":10.09365,"low":10.09282,"close":10.09319,"volume":27.450000762939453},{"timestamp":1742359020000,"open":10.0932,"high":10.09341,"low":10.09222,"close":10.09294,"volume":25.8700008392334},{"timestamp":1742359080000,"open":10.09258,"high":10.09307,"low":10.09222,"close":10.09224,"volume":22.5},{"timestamp":1742359140000,"open":10.09212,"high":10.09246,"low":10.09175,"close":10.09175,"volume":13.5},{"timestamp":1742359200000,"open":10.09174,"high":10.09233,"low":10.0916,"close":10.09161,"volume":27.899999618530273},{"timestamp":1742359260000,"open":10.0916,"high":10.09161,"low":10.09127,"close":10.09151,"volume":14.829999923706055},{"timestamp":1742359320000,"open":10.09163,"high":10.09174,"low":10.09066,"close":10.09091,"volume":9.449999809265137},{"timestamp":1742359380000,"open":10.09091,"high":10.09104,"low":10.09052,"close":10.09052,"volume":11.239999771118164},{"timestamp":1742359440000,"open":10.09055,"high":10.09064,"low":10.09031,"close":10.09064,"volume":15.739999771118164},{"timestamp":1742359500000,"open":10.09052,"high":10.09079,"low":10.0904,"close":10.09068,"volume":14.850000381469727},{"timestamp":1742359560000,"open":10.09079,"high":10.09079,"low":10.0902,"close":10.09028,"volume":11.010000228881836},{"timestamp":1742359620000,"open":10.09011,"high":10.09043,"low":10.08984,"close":10.09032,"volume":8.079999923706055},{"timestamp":1742359680000,"open":10.09032,"high":10.09068,"low":10.0902,"close":10.09055,"volume":17.75},{"timestamp":1742359740000,"open":10.09048,"high":10.09084,"low":10.08975,"close":10.09025,"volume":17.770000457763672},{"timestamp":1742359800000,"open":10.08973,"high":10.09066,"low":10.08973,"close":10.08996,"volume":17.549999237060547},{"timestamp":1742359860000,"open":10.08973,"high":10.09014,"low":10.08949,"close":10.08992,"volume":38.63999938964844},{"timestamp":1742359920000,"open":10.08993,"high":10.09006,"low":10.08948,"close":10.08977,"volume":24.719999313354492},{"timestamp":1742359980000,"open":10.08977,"high":10.08979,"low":10.08937,"close":10.08948,"volume":13.050000190734863},{"timestamp":1742360040000,"open":10.08972,"high":10.08997,"low":10.08935,"close":10.08997,"volume":33.709999084472656},{"timestamp":1742360100000,"open":10.08985,"high":10.09018,"low":10.08949,"close":10.08974,"volume":41.84000015258789},{"timestamp":1742360160000,"open":10.08973,"high":10.09068,"low":10.08973,"close":10.09057,"volume":34.63999938964844},{"timestamp":1742360220000,"open":10.09045,"high":10.09081,"low":10.09019,"close":10.09057,"volume":33.95000076293945},{"timestamp":1742360280000,"open":10.09045,"high":10.09104,"low":10.09033,"close":10.09093,"volume":34.84000015258789},{"timestamp":1742360340000,"open":10.09108,"high":10.09128,"low":10.09088,"close":10.09106,"volume":31.239999771118164},{"timestamp":1742360400000,"open":10.09098,"high":10.09235,"low":10.09098,"close":10.09222,"volume":34.18000030517578},{"timestamp":1742360460000,"open":10.09222,"high":10.09322,"low":10.09211,"close":10.093,"volume":37.11000061035156},{"timestamp":1742360520000,"open":10.093,"high":10.09321,"low":10.09156,"close":10.09167,"volume":67.31999969482422},{"timestamp":1742360580000,"open":10.09167,"high":10.09235,"low":10.09153,"close":10.09201,"volume":37.790000915527344},{"timestamp":1742360640000,"open":10.09213,"high":10.09293,"low":10.09197,"close":10.09257,"volume":36.900001525878906},{"timestamp":1742360700000,"open":10.09269,"high":10.09282,"low":10.09233,"close":10.09245,"volume":35.54999923706055},{"timestamp":1742360760000,"open":10.09248,"high":10.09304,"low":10.09248,"close":10.09267,"volume":22.950000762939453},{"timestamp":1742360820000,"open":10.09268,"high":10.09342,"low":10.09268,"close":10.09305,"volume":22.5},{"timestamp":1742360880000,"open":10.09315,"high":10.09315,"low":10.0903,"close":10.0903,"volume":36.900001525878906},{"timestamp":1742360940000,"open":10.09053,"high":10.09077,"low":10.0903,"close":10.09054,"volume":32.849998474121094},{"timestamp":1742361000000,"open":10.09054,"high":10.0909,"low":10.09035,"close":10.09077,"volume":16.200000762939453},{"timestamp":1742361060000,"open":10.09077,"high":10.09192,"low":10.09077,"close":10.09172,"volume":27.649999618530273},{"timestamp":1742361120000,"open":10.09172,"high":10.09178,"low":10.09085,"close":10.09085,"volume":22.270000457763672},{"timestamp":1742361180000,"open":10.09085,"high":10.09097,"low":10.09031,"close":10.09043,"volume":22.049999237060547},{"timestamp":1742361240000,"open":10.09053,"high":10.09095,"low":10.09029,"close":10.09095,"volume":26.06999969482422},{"timestamp":1742361300000,"open":10.0907,"high":10.09207,"low":10.09048,"close":10.09148,"volume":31.479999542236328},{"timestamp":1742361360000,"open":10.09168,"high":10.09168,"low":10.09106,"close":10.09114,"volume":40.650001525878906},{"timestamp":1742361420000,"open":10.09102,"high":10.0916,"low":10.09088,"close":10.09136,"volume":25.8700008392334},{"timestamp":1742361480000,"open":10.09132,"high":10.09132,"low":10.0904,"close":10.09056,"volume":17.100000381469727},{"timestamp":1742361540000,"open":10.09052,"high":10.09072,"low":10.0891,"close":10.08981,"volume":42.38999938964844},{"timestamp":1742361600000,"open":10.08973,"high":10.08993,"low":10.08899,"close":10.08946,"volume":25.420000076293945},{"timestamp":1742361660000,"open":10.08935,"high":10.08935,"low":10.08886,"close":10.08933,"volume":24.489999771118164},{"timestamp":1742361720000,"open":10.08934,"high":10.08985,"low":10.08885,"close":10.08975,"volume":34.189998626708984},{"timestamp":1742361780000,"open":10.08961,"high":10.08988,"low":10.08894,"close":10.08911,"volume":22.709999084472656},{"timestamp":1742361840000,"open":10.08912,"high":10.09032,"low":10.08911,"close":10.09032,"volume":34.84000015258789},{"timestamp":1742361900000,"open":10.0902,"high":10.09033,"low":10.08968,"close":10.08996,"volume":17.31999969482422},{"timestamp":1742361960000,"open":10.09016,"high":10.09028,"low":10.0897,"close":10.08994,"volume":15.75},{"timestamp":1742362020000,"open":10.08994,"high":10.09022,"low":10.08933,"close":10.08941,"volume":21.3700008392334},{"timestamp":1742362080000,"open":10.08939,"high":10.09007,"low":10.08939,"close":10.08956,"volume":26.100000381469727},{"timestamp":1742362140000,"open":10.08956,"high":10.09005,"low":10.08948,"close":10.08956,"volume":32.849998474121094},{"timestamp":1742362200000,"open":10.08956,"high":10.08956,"low":10.08896,"close":10.08921,"volume":32.400001525878906},{"timestamp":1742362260000,"open":10.08933,"high":10.08958,"low":10.08912,"close":10.08921,"volume":22.719999313354492},{"timestamp":1742362320000,"open":10.0892,"high":10.08928,"low":10.08884,"close":10.08928,"volume":27.209999084472656},{"timestamp":1742362380000,"open":10.08917,"high":10.08931,"low":10.08854,"close":10.08863,"volume":35.099998474121094},{"timestamp":1742362440000,"open":10.08887,"high":10.08922,"low":10.08866,"close":10.0891,"volume":30.600000381469727},{"timestamp":1742362500000,"open":10.08902,"high":10.08964,"low":10.08886,"close":10.08958,"volume":27.450000762939453},{"timestamp":1742362560000,"open":10.08946,"high":10.08999,"low":10.08935,"close":10.08953,"volume":19.350000381469727},{"timestamp":1742362620000,"open":10.08953,"high":10.08953,"low":10.08841,"close":10.08878,"volume":35.09000015258789},{"timestamp":1742362680000,"open":10.08869,"high":10.08898,"low":10.08834,"close":10.08898,"volume":23.6200008392334},{"timestamp":1742362740000,"open":10.08902,"high":10.09028,"low":10.08902,"close":10.09013,"volume":43.779998779296875},{"timestamp":1742362800000,"open":10.09013,"high":10.09026,"low":10.08942,"close":10.0897,"volume":36.439998626708984},{"timestamp":1742362860000,"open":10.08982,"high":10.08994,"low":10.08919,"close":10.08974,"volume":35.22999954223633},{"timestamp":1742362920000,"open":10.08985,"high":10.09015,"low":10.08957,"close":10.0898,"volume":54.880001068115234},{"timestamp":1742362980000,"open":10.09004,"high":10.09005,"low":10.08962,"close":10.08972,"volume":36.900001525878906},{"timestamp":1742363040000,"open":10.08973,"high":10.09013,"low":10.08947,"close":10.08978,"volume":21.260000228881836},{"timestamp":1742363100000,"open":10.0899,"high":10.0903,"low":10.08935,"close":10.08981,"volume":24.06999969482422},{"timestamp":1742363160000,"open":10.08973,"high":10.09082,"low":10.08973,"close":10.09082,"volume":16.8700008392334},{"timestamp":1742363220000,"open":10.09071,"high":10.09108,"low":10.08966,"close":10.08988,"volume":33.060001373291016},{"timestamp":1742363280000,"open":10.08985,"high":10.09019,"low":10.08982,"close":10.09007,"volume":18.450000762939453},{"timestamp":1742363340000,"open":10.09049,"high":10.09053,"low":10.09004,"close":10.09041,"volume":21.149999618530273},{"timestamp":1742363400000,"open":10.09054,"high":10.09113,"low":10.0904,"close":10.09064,"volume":22.049999237060547},{"timestamp":1742363460000,"open":10.09062,"high":10.09062,"low":10.08961,"close":10.08982,"volume":24.290000915527344},{"timestamp":1742363520000,"open":10.0897,"high":10.0897,"low":10.08898,"close":10.08936,"volume":19.770000457763672},{"timestamp":1742363580000,"open":10.08936,"high":10.08948,"low":10.08766,"close":10.08792,"volume":37.7599983215332},{"timestamp":1742363640000,"open":10.08768,"high":10.08804,"low":10.08743,"close":10.08778,"volume":27.43000030517578},{"timestamp":1742363700000,"open":10.0879,"high":10.08826,"low":10.08772,"close":10.08803,"volume":20.68000030517578},{"timestamp":1742363760000,"open":10.08803,"high":10.08815,"low":10.08767,"close":10.08791,"volume":18.200000762939453},{"timestamp":1742363820000,"open":10.08791,"high":10.08791,"low":10.08566,"close":10.08751,"volume":35.310001373291016},{"timestamp":1742363880000,"open":10.08751,"high":10.08751,"low":10.08696,"close":10.08701,"volume":28.350000381469727},{"timestamp":1742363940000,"open":10.087,"high":10.08783,"low":10.087,"close":10.08751,"volume":33.95000076293945},{"timestamp":1742364000000,"open":10.08755,"high":10.08889,"low":10.08667,"close":10.08863,"volume":52.61000061035156},{"timestamp":1742364060000,"open":10.08863,"high":10.08967,"low":10.08857,"close":10.08887,"volume":38.88999938964844},{"timestamp":1742364120000,"open":10.0888,"high":10.08941,"low":10.0884,"close":10.08941,"volume":37.099998474121094},{"timestamp":1742364180000,"open":10.08941,"high":10.09032,"low":10.08921,"close":10.08947,"volume":40.66999816894531},{"timestamp":1742364240000,"open":10.08972,"high":10.0898,"low":10.08787,"close":10.08805,"volume":45.790000915527344},{"timestamp":1742364300000,"open":10.08805,"high":10.08837,"low":10.08728,"close":10.08752,"volume":29.459999084472656},{"timestamp":1742364360000,"open":10.08764,"high":10.08764,"low":10.08697,"close":10.08705,"volume":22.489999771118164},{"timestamp":1742364420000,"open":10.08697,"high":10.08725,"low":10.0864,"close":10.08673,"volume":18.90999984741211},{"timestamp":1742364480000,"open":10.08672,"high":10.08677,"low":10.08628,"close":10.08629,"volume":16.40999984741211},{"timestamp":1742364540000,"open":10.08604,"high":10.08646,"low":10.08519,"close":10.0855,"volume":40.459999084472656},{"timestamp":1742364600000,"open":10.08549,"high":10.08591,"low":10.08484,"close":10.08584,"volume":23.84000015258789},{"timestamp":1742364660000,"open":10.08598,"high":10.08598,"low":10.08506,"close":10.08509,"volume":24.719999313354492},{"timestamp":1742364720000,"open":10.08519,"high":10.08543,"low":10.08497,"close":10.08532,"volume":34.79999923706055},{"timestamp":1742364780000,"open":10.08534,"high":10.08623,"low":10.08533,"close":10.08622,"volume":27.34000015258789},{"timestamp":1742364840000,"open":10.08643,"high":10.08692,"low":10.08569,"close":10.08621,"volume":46.630001068115234},{"timestamp":1742364900000,"open":10.08627,"high":10.08627,"low":10.08568,"close":10.08572,"volume":25.40999984741211},{"timestamp":1742364960000,"open":10.08548,"high":10.08579,"low":10.08507,"close":10.08579,"volume":26.540000915527344},{"timestamp":1742365020000,"open":10.08555,"high":10.0866,"low":10.08555,"close":10.0865,"volume":17.540000915527344},{"timestamp":1742365080000,"open":10.08651,"high":10.08651,"low":10.08538,"close":10.0855,"volume":37.34000015258789},{"timestamp":1742365140000,"open":10.08559,"high":10.08584,"low":10.08515,"close":10.08527,"volume":26.09000015258789},{"timestamp":1742365200000,"open":10.08546,"high":10.08561,"low":10.08404,"close":10.08404,"volume":23.510000228881836},{"timestamp":1742365260000,"open":10.08392,"high":10.08472,"low":10.08349,"close":10.08403,"volume":85.44000244140625},{"timestamp":1742365320000,"open":10.0839,"high":10.08514,"low":10.0839,"close":10.08506,"volume":51.33000183105469},{"timestamp":1742365380000,"open":10.08483,"high":10.08527,"low":10.08353,"close":10.08372,"volume":50.720001220703125},{"timestamp":1742365440000,"open":10.08368,"high":10.08414,"low":10.08367,"close":10.08402,"volume":28.31999969482422},{"timestamp":1742365500000,"open":10.08391,"high":10.08546,"low":10.0833,"close":10.08448,"volume":55.84000015258789},{"timestamp":1742365560000,"open":10.08436,"high":10.08524,"low":10.08436,"close":10.08512,"volume":48.20000076293945},{"timestamp":1742365620000,"open":10.08512,"high":10.08623,"low":10.08512,"close":10.08601,"volume":47},{"timestamp":1742365680000,"open":10.08605,"high":10.08629,"low":10.08554,"close":10.08554,"volume":19.56999969482422},{"timestamp":1742365740000,"open":10.08554,"high":10.08593,"low":10.08547,"close":10.0858,"volume":26.8799991607666},{"timestamp":1742365800000,"open":10.08579,"high":10.08589,"low":10.08498,"close":10.08522,"volume":32.380001068115234},{"timestamp":1742365860000,"open":10.08521,"high":10.08603,"low":10.08495,"close":10.08546,"volume":36.7599983215332},{"timestamp":1742365920000,"open":10.08546,"high":10.08617,"low":10.08527,"close":10.08571,"volume":18.450000762939453},{"timestamp":1742365980000,"open":10.08571,"high":10.08691,"low":10.08569,"close":10.08677,"volume":68.80000305175781},{"timestamp":1742366040000,"open":10.08689,"high":10.08855,"low":10.08665,"close":10.08785,"volume":52.16999816894531},{"timestamp":1742366100000,"open":10.08784,"high":10.08871,"low":10.08746,"close":10.08757,"volume":41.400001525878906},{"timestamp":1742366160000,"open":10.08766,"high":10.08841,"low":10.08745,"close":10.08783,"volume":37.34000015258789},{"timestamp":1742366220000,"open":10.08783,"high":10.08806,"low":10.08713,"close":10.08735,"volume":21.3700008392334},{"timestamp":1742366280000,"open":10.08716,"high":10.08763,"low":10.08509,"close":10.08545,"volume":49.13999938964844},{"timestamp":1742366340000,"open":10.08546,"high":10.08557,"low":10.0839,"close":10.08423,"volume":34.20000076293945},{"timestamp":1742366400000,"open":10.08448,"high":10.08449,"low":10.08304,"close":10.08414,"volume":60.939998626708984},{"timestamp":1742366460000,"open":10.08415,"high":10.08469,"low":10.08352,"close":10.08388,"volume":38.220001220703125},{"timestamp":1742366520000,"open":10.08413,"high":10.08421,"low":10.08305,"close":10.0836,"volume":55.540000915527344},{"timestamp":1742366580000,"open":10.08351,"high":10.08446,"low":10.08332,"close":10.08396,"volume":54.15999984741211},{"timestamp":1742366640000,"open":10.08408,"high":10.0853,"low":10.08401,"close":10.08485,"volume":43.81999969482422},{"timestamp":1742366700000,"open":10.08485,"high":10.08594,"low":10.08484,"close":10.08594,"volume":44.189998626708984},{"timestamp":1742366760000,"open":10.08569,"high":10.08667,"low":10.08534,"close":10.08657,"volume":33.290000915527344},{"timestamp":1742366820000,"open":10.08648,"high":10.08693,"low":10.08631,"close":10.08665,"volume":23.399999618530273},{"timestamp":1742366880000,"open":10.08677,"high":10.08776,"low":10.08648,"close":10.08673,"volume":67.41000366210938},{"timestamp":1742366940000,"open":10.08675,"high":10.08711,"low":10.08603,"close":10.08663,"volume":62.70000076293945},{"timestamp":1742367000000,"open":10.08654,"high":10.08674,"low":10.08567,"close":10.08663,"volume":36.779998779296875},{"timestamp":1742367060000,"open":10.08675,"high":10.08751,"low":10.0865,"close":10.08662,"volume":36.86000061035156},{"timestamp":1742367120000,"open":10.08662,"high":10.08677,"low":10.08546,"close":10.08586,"volume":49.91999816894531},{"timestamp":1742367180000,"open":10.08586,"high":10.08667,"low":10.08567,"close":10.08667,"volume":30.149999618530273},{"timestamp":1742367240000,"open":10.08662,"high":10.08684,"low":10.08593,"close":10.08673,"volume":37.349998474121094},{"timestamp":1742367300000,"open":10.08671,"high":10.08686,"low":10.08627,"close":10.08645,"volume":37.34000015258789},{"timestamp":1742367360000,"open":10.08633,"high":10.08645,"low":10.08546,"close":10.08546,"volume":41.81999969482422},{"timestamp":1742367420000,"open":10.08569,"high":10.08616,"low":10.08406,"close":10.08438,"volume":66.4800033569336},{"timestamp":1742367480000,"open":10.08426,"high":10.08478,"low":10.08355,"close":10.08391,"volume":72.7699966430664},{"timestamp":1742367540000,"open":10.08391,"high":10.08413,"low":10.08276,"close":10.08345,"volume":84.05000305175781},{"timestamp":1742367600000,"open":10.08333,"high":10.08383,"low":10.08173,"close":10.0837,"volume":56.22999954223633},{"timestamp":1742367660000,"open":10.08379,"high":10.08437,"low":10.08206,"close":10.08217,"volume":51.5099983215332},{"timestamp":1742367720000,"open":10.08172,"high":10.08264,"low":10.08142,"close":10.082,"volume":64.02999877929688},{"timestamp":1742367780000,"open":10.082,"high":10.08329,"low":10.08189,"close":10.0823,"volume":54.34000015258789},{"timestamp":1742367840000,"open":10.0823,"high":10.08308,"low":10.08193,"close":10.08283,"volume":39.36000061035156},{"timestamp":1742367900000,"open":10.08271,"high":10.08362,"low":10.0822,"close":10.08302,"volume":41.400001525878906},{"timestamp":1742367960000,"open":10.08321,"high":10.08359,"low":10.08202,"close":10.08224,"volume":53.9900016784668},{"timestamp":1742368020000,"open":10.08236,"high":10.08236,"low":10.08082,"close":10.08158,"volume":39.810001373291016},{"timestamp":1742368080000,"open":10.08146,"high":10.08252,"low":10.08102,"close":10.08147,"volume":37.97999954223633},{"timestamp":1742368140000,"open":10.0816,"high":10.08214,"low":10.07888,"close":10.07907,"volume":61.15999984741211},{"timestamp":1742368200000,"open":10.07919,"high":10.08025,"low":10.0787,"close":10.07981,"volume":62.97999954223633},{"timestamp":1742368260000,"open":10.07999,"high":10.08087,"low":10.07881,"close":10.08062,"volume":35.08000183105469},{"timestamp":1742368320000,"open":10.08074,"high":10.08202,"low":10.07984,"close":10.08193,"volume":32.83000183105469},{"timestamp":1742368380000,"open":10.08194,"high":10.08194,"low":10.07946,"close":10.07946,"volume":43.43000030517578},{"timestamp":1742368440000,"open":10.07947,"high":10.08062,"low":10.07903,"close":10.08025,"volume":60.060001373291016},{"timestamp":1742368500000,"open":10.08037,"high":10.08078,"low":10.07855,"close":10.07893,"volume":66.04000091552734},{"timestamp":1742368560000,"open":10.07901,"high":10.08007,"low":10.07819,"close":10.0799,"volume":57.7599983215332},{"timestamp":1742368620000,"open":10.0799,"high":10.08,"low":10.07879,"close":10.0792,"volume":38},{"timestamp":1742368680000,"open":10.07927,"high":10.08068,"low":10.07831,"close":10.08057,"volume":61.900001525878906},{"timestamp":1742368740000,"open":10.08045,"high":10.08081,"low":10.07984,"close":10.08005,"volume":40.15999984741211},{"timestamp":1742368800000,"open":10.08017,"high":10.08104,"low":10.0792,"close":10.08039,"volume":50.36000061035156},{"timestamp":1742368860000,"open":10.08027,"high":10.08114,"low":10.07991,"close":10.08077,"volume":59.779998779296875},{"timestamp":1742368920000,"open":10.08094,"high":10.08229,"low":10.08065,"close":10.08177,"volume":61.06999969482422},{"timestamp":1742368980000,"open":10.08174,"high":10.08201,"low":10.07913,"close":10.08189,"volume":77.08000183105469},{"timestamp":1742369040000,"open":10.08189,"high":10.08253,"low":10.08086,"close":10.08149,"volume":49.189998626708984},{"timestamp":1742369100000,"open":10.08149,"high":10.08443,"low":10.08147,"close":10.08417,"volume":53.86000061035156},{"timestamp":1742369160000,"open":10.08405,"high":10.08513,"low":10.08321,"close":10.08347,"volume":61.83000183105469},{"timestamp":1742369220000,"open":10.08349,"high":10.08507,"low":10.08252,"close":10.08446,"volume":64.91000366210938},{"timestamp":1742369280000,"open":10.08446,"high":10.08513,"low":10.08399,"close":10.08489,"volume":68.26000213623047},{"timestamp":1742369340000,"open":10.08489,"high":10.085,"low":10.08407,"close":10.0846,"volume":57.54999923706055},{"timestamp":1742369400000,"open":10.0846,"high":10.08489,"low":10.08176,"close":10.08305,"volume":66.12999725341797},{"timestamp":1742369460000,"open":10.08296,"high":10.08441,"low":10.08241,"close":10.08347,"volume":68.37999725341797},{"timestamp":1742369520000,"open":10.0836,"high":10.08487,"low":10.0827,"close":10.08299,"volume":68.30000305175781},{"timestamp":1742369580000,"open":10.08323,"high":10.08426,"low":10.08274,"close":10.08303,"volume":46.959999084472656},{"timestamp":1742369640000,"open":10.08295,"high":10.08372,"low":10.0804,"close":10.0804,"volume":61.09000015258789},{"timestamp":1742369700000,"open":10.0805,"high":10.0805,"low":10.07757,"close":10.07795,"volume":88.30999755859375},{"timestamp":1742369760000,"open":10.07795,"high":10.07896,"low":10.07524,"close":10.0758,"volume":117.02999877929688},{"timestamp":1742369820000,"open":10.07415,"high":10.07491,"low":10.0703,"close":10.07158,"volume":183.13999938964844},{"timestamp":1742369880000,"open":10.07132,"high":10.07342,"low":10.0694,"close":10.07111,"volume":144.24000549316406},{"timestamp":1742369940000,"open":10.07085,"high":10.07276,"low":10.06939,"close":10.06966,"volume":113.12999725341797},{"timestamp":1742370000000,"open":10.06991,"high":10.07124,"low":10.06897,"close":10.07038,"volume":102.04000091552734},{"timestamp":1742370060000,"open":10.07056,"high":10.07181,"low":10.0691,"close":10.07158,"volume":91.55999755859375},{"timestamp":1742370120000,"open":10.07158,"high":10.07382,"low":10.06982,"close":10.0704,"volume":130.66000366210938},{"timestamp":1742370180000,"open":10.07061,"high":10.0709,"low":10.06764,"close":10.07037,"volume":151.08999633789062},{"timestamp":1742370240000,"open":10.06988,"high":10.07193,"low":10.06864,"close":10.07171,"volume":132.11000061035156},{"timestamp":1742370300000,"open":10.07163,"high":10.07262,"low":10.07069,"close":10.07176,"volume":108.37000274658203},{"timestamp":1742370360000,"open":10.07177,"high":10.07329,"low":10.07107,"close":10.07304,"volume":95.54000091552734},{"timestamp":1742370420000,"open":10.07304,"high":10.07311,"low":10.07057,"close":10.07181,"volume":95.48999786376953},{"timestamp":1742370480000,"open":10.07187,"high":10.07323,"low":10.07064,"close":10.07277,"volume":88.80000305175781},{"timestamp":1742370540000,"open":10.0726,"high":10.07509,"low":10.07256,"close":10.07426,"volume":90.6500015258789},{"timestamp":1742370600000,"open":10.07442,"high":10.07602,"low":10.07369,"close":10.07591,"volume":100.37000274658203},{"timestamp":1742370660000,"open":10.07576,"high":10.07778,"low":10.07538,"close":10.0759,"volume":108.08999633789062},{"timestamp":1742370720000,"open":10.07602,"high":10.07716,"low":10.0752,"close":10.07679,"volume":104.98999786376953},{"timestamp":1742370780000,"open":10.07679,"high":10.07762,"low":10.07488,"close":10.07488,"volume":98.66999816894531},{"timestamp":1742370840000,"open":10.07488,"high":10.07702,"low":10.07442,"close":10.07668,"volume":86.7300033569336},{"timestamp":1742370900000,"open":10.07668,"high":10.07842,"low":10.07641,"close":10.07739,"volume":79.41000366210938},{"timestamp":1742370960000,"open":10.07748,"high":10.07785,"low":10.07635,"close":10.07668,"volume":79.83000183105469},{"timestamp":1742371020000,"open":10.07668,"high":10.07776,"low":10.07515,"close":10.07728,"volume":69.0999984741211},{"timestamp":1742371080000,"open":10.07728,"high":10.07835,"low":10.07637,"close":10.07708,"volume":82.44000244140625},{"timestamp":1742371140000,"open":10.07684,"high":10.07866,"low":10.07676,"close":10.07822,"volume":76.75},{"timestamp":1742371200000,"open":10.07883,"high":10.08122,"low":10.07727,"close":10.08083,"volume":130.9499969482422},{"timestamp":1742371260000,"open":10.08083,"high":10.08084,"low":10.07849,"close":10.08037,"volume":111.8499984741211},{"timestamp":1742371320000,"open":10.08061,"high":10.08226,"low":10.07899,"close":10.08181,"volume":118.62999725341797},{"timestamp":1742371380000,"open":10.08183,"high":10.0832,"low":10.08138,"close":10.08299,"volume":112.52999877929688},{"timestamp":1742371440000,"open":10.08275,"high":10.0835,"low":10.08045,"close":10.08051,"volume":135.2899932861328},{"timestamp":1742371500000,"open":10.08041,"high":10.08123,"low":10.0791,"close":10.08117,"volume":98.69000244140625},{"timestamp":1742371560000,"open":10.08113,"high":10.0815,"low":10.07672,"close":10.07776,"volume":90.06999969482422},{"timestamp":1742371620000,"open":10.07776,"high":10.08064,"low":10.07685,"close":10.07847,"volume":90.38999938964844},{"timestamp":1742371680000,"open":10.07859,"high":10.0803,"low":10.07713,"close":10.07962,"volume":84.87000274658203},{"timestamp":1742371740000,"open":10.07962,"high":10.08027,"low":10.07778,"close":10.07778,"volume":93.37000274658203},{"timestamp":1742371800000,"open":10.07761,"high":10.07921,"low":10.07592,"close":10.07604,"volume":91.83999633789062},{"timestamp":1742371860000,"open":10.07612,"high":10.07835,"low":10.07588,"close":10.0764,"volume":109.79000091552734},{"timestamp":1742371920000,"open":10.07639,"high":10.07665,"low":10.07474,"close":10.07537,"volume":88.22000122070312},{"timestamp":1742371980000,"open":10.07536,"high":10.07634,"low":10.0744,"close":10.07533,"volume":87.87000274658203},{"timestamp":1742372040000,"open":10.07521,"high":10.07693,"low":10.07521,"close":10.07631,"volume":59.209999084472656},{"timestamp":1742372100000,"open":10.07633,"high":10.0771,"low":10.0749,"close":10.07577,"volume":62},{"timestamp":1742372160000,"open":10.07553,"high":10.07717,"low":10.07516,"close":10.07523,"volume":57.56999969482422},{"timestamp":1742372220000,"open":10.07577,"high":10.07717,"low":10.07495,"close":10.07717,"volume":47.459999084472656},{"timestamp":1742372280000,"open":10.07717,"high":10.07833,"low":10.07703,"close":10.07754,"volume":36.220001220703125},{"timestamp":1742372340000,"open":10.07751,"high":10.07869,"low":10.0775,"close":10.07791,"volume":51.290000915527344},{"timestamp":1742372400000,"open":10.07803,"high":10.07886,"low":10.07605,"close":10.07883,"volume":48.81999969482422},{"timestamp":1742372460000,"open":10.07853,"high":10.07986,"low":10.07826,"close":10.07973,"volume":37.11000061035156},{"timestamp":1742372520000,"open":10.07973,"high":10.08039,"low":10.07803,"close":10.0803,"volume":58.95000076293945},{"timestamp":1742372580000,"open":10.08019,"high":10.0821,"low":10.07962,"close":10.08184,"volume":61.349998474121094},{"timestamp":1742372640000,"open":10.08186,"high":10.08236,"low":10.08113,"close":10.08216,"volume":62.970001220703125},{"timestamp":1742372700000,"open":10.08206,"high":10.08375,"low":10.08148,"close":10.08267,"volume":56.91999816894531},{"timestamp":1742372760000,"open":10.08267,"high":10.08373,"low":10.08241,"close":10.08309,"volume":52.380001068115234},{"timestamp":1742372820000,"open":10.08311,"high":10.08311,"low":10.08146,"close":10.08168,"volume":49.720001220703125},{"timestamp":1742372880000,"open":10.08175,"high":10.08334,"low":10.08124,"close":10.08318,"volume":50.349998474121094},{"timestamp":1742372940000,"open":10.08318,"high":10.08338,"low":10.08252,"close":10.08267,"volume":46.9900016784668},{"timestamp":1742373000000,"open":10.08302,"high":10.08454,"low":10.08164,"close":10.08371,"volume":62.880001068115234},{"timestamp":1742373060000,"open":10.08383,"high":10.08466,"low":10.08336,"close":10.08345,"volume":58.47999954223633},{"timestamp":1742373120000,"open":10.08346,"high":10.08468,"low":10.08259,"close":10.08426,"volume":68.47000122070312},{"timestamp":1742373180000,"open":10.08435,"high":10.0846,"low":10.08339,"close":10.08434,"volume":61.95000076293945},{"timestamp":1742373240000,"open":10.08434,"high":10.08492,"low":10.08283,"close":10.08408,"volume":45.900001525878906},{"timestamp":1742373300000,"open":10.0842,"high":10.0849,"low":10.08356,"close":10.0849,"volume":47.22999954223633},{"timestamp":1742373360000,"open":10.08484,"high":10.0858,"low":10.08432,"close":10.0854,"volume":77.47000122070312},{"timestamp":1742373420000,"open":10.08578,"high":10.08684,"low":10.08541,"close":10.086,"volume":57.599998474121094},{"timestamp":1742373480000,"open":10.086,"high":10.08661,"low":10.08399,"close":10.08412,"volume":54.54999923706055},{"timestamp":1742373540000,"open":10.08406,"high":10.08419,"low":10.08272,"close":10.08294,"volume":59.81999969482422},{"timestamp":1742373600000,"open":10.08294,"high":10.08341,"low":10.08108,"close":10.08153,"volume":73.29000091552734},{"timestamp":1742373660000,"open":10.08166,"high":10.08245,"low":10.07858,"close":10.0799,"volume":77.83000183105469},{"timestamp":1742373720000,"open":10.0799,"high":10.08124,"low":10.07877,"close":10.07888,"volume":64.06999969482422},{"timestamp":1742373780000,"open":10.07876,"high":10.07975,"low":10.07603,"close":10.07787,"volume":80.91999816894531},{"timestamp":1742373840000,"open":10.07799,"high":10.07902,"low":10.07755,"close":10.07881,"volume":67.94999694824219},{"timestamp":1742373900000,"open":10.07857,"high":10.07999,"low":10.07815,"close":10.07874,"volume":60.25},{"timestamp":1742373960000,"open":10.07876,"high":10.0796,"low":10.07806,"close":10.07891,"volume":55.849998474121094},{"timestamp":1742374020000,"open":10.0789,"high":10.07921,"low":10.07608,"close":10.07631,"volume":42.75},{"timestamp":1742374080000,"open":10.07644,"high":10.07789,"low":10.07586,"close":10.07758,"volume":57.810001373291016},{"timestamp":1742374140000,"open":10.07759,"high":10.07759,"low":10.07553,"close":10.07617,"volume":66.55000305175781},{"timestamp":1742374200000,"open":10.07607,"high":10.07619,"low":10.07426,"close":10.07554,"volume":51.15999984741211},{"timestamp":1742374260000,"open":10.07582,"high":10.07594,"low":10.07419,"close":10.07444,"volume":55.97999954223633},{"timestamp":1742374320000,"open":10.07444,"high":10.07657,"low":10.07421,"close":10.07646,"volume":56.86000061035156},{"timestamp":1742374380000,"open":10.07646,"high":10.07721,"low":10.07628,"close":10.07696,"volume":59.38999938964844},{"timestamp":1742374440000,"open":10.07696,"high":10.07936,"low":10.07676,"close":10.07936,"volume":57},{"timestamp":1742374500000,"open":10.07936,"high":10.08072,"low":10.07931,"close":10.08033,"volume":51.72999954223633},{"timestamp":1742374560000,"open":10.0806,"high":10.08131,"low":10.08023,"close":10.08029,"volume":49.95000076293945},{"timestamp":1742374620000,"open":10.0803,"high":10.08073,"low":10.07989,"close":10.08037,"volume":48.369998931884766},{"timestamp":1742374680000,"open":10.08034,"high":10.08224,"low":10.08005,"close":10.08175,"volume":70.54000091552734},{"timestamp":1742374740000,"open":10.0816,"high":10.08196,"low":10.07998,"close":10.08046,"volume":72.44999694824219},{"timestamp":1742374800000,"open":10.08046,"high":10.0807,"low":10.07895,"close":10.07899,"volume":85.0199966430664},{"timestamp":1742374860000,"open":10.07899,"high":10.0815,"low":10.07886,"close":10.07916,"volume":82.37999725341797},{"timestamp":1742374920000,"open":10.07916,"high":10.07936,"low":10.07793,"close":10.07913,"volume":70.72000122070312},{"timestamp":1742374980000,"open":10.07961,"high":10.07962,"low":10.07631,"close":10.07643,"volume":83.29000091552734},{"timestamp":1742375040000,"open":10.07643,"high":10.07791,"low":10.07643,"close":10.07767,"volume":57.689998626708984},{"timestamp":1742375100000,"open":10.07755,"high":10.07769,"low":10.07623,"close":10.07732,"volume":49.90999984741211},{"timestamp":1742375160000,"open":10.07737,"high":10.07808,"low":10.07717,"close":10.07799,"volume":48.290000915527344},{"timestamp":1742375220000,"open":10.07814,"high":10.08037,"low":10.0779,"close":10.08024,"volume":40.27000045776367},{"timestamp":1742375280000,"open":10.08028,"high":10.08132,"low":10.08019,"close":10.08037,"volume":57.79999923706055},{"timestamp":1742375340000,"open":10.08049,"high":10.08076,"low":10.07986,"close":10.07998,"volume":45.880001068115234},{"timestamp":1742375400000,"open":10.08,"high":10.0802,"low":10.07952,"close":10.07962,"volume":31.260000228881836},{"timestamp":1742375460000,"open":10.07974,"high":10.08076,"low":10.07821,"close":10.08064,"volume":48.310001373291016},{"timestamp":1742375520000,"open":10.08049,"high":10.08066,"low":10.07969,"close":10.07969,"volume":35.869998931884766},{"timestamp":1742375580000,"open":10.0797,"high":10.0797,"low":10.07551,"close":10.0762,"volume":62.4900016784668},{"timestamp":1742375640000,"open":10.07615,"high":10.0766,"low":10.07429,"close":10.0745,"volume":65.8499984741211},{"timestamp":1742375700000,"open":10.07426,"high":10.07644,"low":10.07405,"close":10.07632,"volume":57.27000045776367},{"timestamp":1742375760000,"open":10.07624,"high":10.07677,"low":10.07522,"close":10.07522,"volume":36.45000076293945},{"timestamp":1742375820000,"open":10.07522,"high":10.077,"low":10.07498,"close":10.07644,"volume":50.119998931884766},{"timestamp":1742375880000,"open":10.07636,"high":10.07682,"low":10.07526,"close":10.07533,"volume":57.81999969482422},{"timestamp":1742375940000,"open":10.07533,"high":10.07556,"low":10.07317,"close":10.07417,"volume":58.95000076293945},{"timestamp":1742376000000,"open":10.07417,"high":10.07469,"low":10.07331,"close":10.07458,"volume":56.90999984741211},{"timestamp":1742376060000,"open":10.07454,"high":10.07558,"low":10.07297,"close":10.07318,"volume":73.80000305175781},{"timestamp":1742376120000,"open":10.07319,"high":10.07476,"low":10.07319,"close":10.07339,"volume":47.70000076293945},{"timestamp":1742376180000,"open":10.07323,"high":10.07507,"low":10.0731,"close":10.07454,"volume":53.310001373291016},{"timestamp":1742376240000,"open":10.0743,"high":10.07672,"low":10.07414,"close":10.07585,"volume":37.34000015258789},{"timestamp":1742376300000,"open":10.07584,"high":10.07597,"low":10.07374,"close":10.07387,"volume":40.5},{"timestamp":1742376360000,"open":10.07388,"high":10.07501,"low":10.07358,"close":10.07501,"volume":36.900001525878906},{"timestamp":1742376420000,"open":10.07483,"high":10.07599,"low":10.07447,"close":10.07519,"volume":40.95000076293945},{"timestamp":1742376480000,"open":10.07543,"high":10.07543,"low":10.07407,"close":10.07411,"volume":32.619998931884766},{"timestamp":1742376540000,"open":10.07387,"high":10.07584,"low":10.07387,"close":10.07538,"volume":41.93000030517578},{"timestamp":1742376600000,"open":10.07538,"high":10.07646,"low":10.0752,"close":10.07637,"volume":45.65999984741211},{"timestamp":1742376660000,"open":10.07624,"high":10.07755,"low":10.07603,"close":10.07729,"volume":62.06999969482422},{"timestamp":1742376720000,"open":10.07741,"high":10.08052,"low":10.07711,"close":10.08022,"volume":67.69999694824219},{"timestamp":1742376780000,"open":10.08022,"high":10.08061,"low":10.07932,"close":10.07932,"volume":53.099998474121094},{"timestamp":1742376840000,"open":10.0792,"high":10.07978,"low":10.07859,"close":10.07892,"volume":27.889999389648438},{"timestamp":1742376900000,"open":10.07901,"high":10.07901,"low":10.07707,"close":10.07776,"volume":24.75},{"timestamp":1742376960000,"open":10.07774,"high":10.08083,"low":10.07743,"close":10.08083,"volume":44.65999984741211},{"timestamp":1742377020000,"open":10.08059,"high":10.08123,"low":10.08045,"close":10.08092,"volume":40.220001220703125},{"timestamp":1742377080000,"open":10.08096,"high":10.08134,"low":10.07865,"close":10.07958,"volume":59.400001525878906},{"timestamp":1742377140000,"open":10.0797,"high":10.08004,"low":10.07904,"close":10.07904,"volume":32.849998474121094},{"timestamp":1742377200000,"open":10.07933,"high":10.07967,"low":10.07901,"close":10.07967,"volume":31.149999618530273},{"timestamp":1742377260000,"open":10.07955,"high":10.08007,"low":10.07821,"close":10.07973,"volume":41.619998931884766},{"timestamp":1742377320000,"open":10.07952,"high":10.08015,"low":10.07905,"close":10.07913,"volume":42.810001373291016},{"timestamp":1742377380000,"open":10.07913,"high":10.08025,"low":10.07804,"close":10.07987,"volume":41.130001068115234},{"timestamp":1742377440000,"open":10.07973,"high":10.07997,"low":10.07915,"close":10.07956,"volume":51.02000045776367},{"timestamp":1742377500000,"open":10.07956,"high":10.08019,"low":10.07874,"close":10.0792,"volume":41.619998931884766},{"timestamp":1742377560000,"open":10.07908,"high":10.07986,"low":10.07908,"close":10.07969,"volume":38.25},{"timestamp":1742377620000,"open":10.07969,"high":10.08011,"low":10.07835,"close":10.07847,"volume":45},{"timestamp":1742377680000,"open":10.07844,"high":10.07921,"low":10.07811,"close":10.07918,"volume":45.15999984741211},{"timestamp":1742377740000,"open":10.0791,"high":10.08177,"low":10.079,"close":10.08177,"volume":53.81999969482422},{"timestamp":1742377800000,"open":10.08156,"high":10.08295,"low":10.08109,"close":10.08271,"volume":56.880001068115234},{"timestamp":1742377860000,"open":10.08271,"high":10.08347,"low":10.08201,"close":10.08331,"volume":73.37000274658203},{"timestamp":1742377920000,"open":10.08329,"high":10.08509,"low":10.083,"close":10.08481,"volume":58.2400016784668},{"timestamp":1742377980000,"open":10.08481,"high":10.08523,"low":10.08363,"close":10.08449,"volume":80.3499984741211},{"timestamp":1742378040000,"open":10.08445,"high":10.08462,"low":10.08299,"close":10.08315,"volume":101.45999908447266},{"timestamp":1742378100000,"open":10.08315,"high":10.08388,"low":10.08213,"close":10.08248,"volume":80},{"timestamp":1742378160000,"open":10.0826,"high":10.08329,"low":10.08197,"close":10.08317,"volume":69.56999969482422},{"timestamp":1742378220000,"open":10.08305,"high":10.08333,"low":10.08034,"close":10.08074,"volume":54.959999084472656},{"timestamp":1742378280000,"open":10.08074,"high":10.08074,"low":10.07797,"close":10.07941,"volume":83},{"timestamp":1742378340000,"open":10.07941,"high":10.07954,"low":10.07675,"close":10.07708,"volume":64.3499984741211},{"timestamp":1742378400000,"open":10.07708,"high":10.07878,"low":10.07708,"close":10.07774,"volume":53.959999084472656},{"timestamp":1742378460000,"open":10.0777,"high":10.078,"low":10.07628,"close":10.07713,"volume":46.66999816894531},{"timestamp":1742378520000,"open":10.07712,"high":10.07851,"low":10.07655,"close":10.07809,"volume":29},{"timestamp":1742378580000,"open":10.07812,"high":10.07914,"low":10.07739,"close":10.07775,"volume":53.70000076293945},{"timestamp":1742378640000,"open":10.07768,"high":10.07792,"low":10.07573,"close":10.0764,"volume":47.38999938964844},{"timestamp":1742378700000,"open":10.07629,"high":10.0767,"low":10.07566,"close":10.07566,"volume":53.650001525878906},{"timestamp":1742378760000,"open":10.07555,"high":10.07568,"low":10.07405,"close":10.07422,"volume":69.20999908447266},{"timestamp":1742378820000,"open":10.07403,"high":10.07444,"low":10.07338,"close":10.07377,"volume":50.810001373291016},{"timestamp":1742378880000,"open":10.07372,"high":10.07401,"low":10.07289,"close":10.0729,"volume":42.84000015258789},{"timestamp":1742378940000,"open":10.07264,"high":10.07376,"low":10.07245,"close":10.07361,"volume":44.29999923706055},{"timestamp":1742379000000,"open":10.07349,"high":10.07589,"low":10.0733,"close":10.07565,"volume":49.2599983215332},{"timestamp":1742379060000,"open":10.07564,"high":10.07635,"low":10.07518,"close":10.07635,"volume":36.900001525878906},{"timestamp":1742379120000,"open":10.07626,"high":10.07701,"low":10.07475,"close":10.0765,"volume":62.5},{"timestamp":1742379180000,"open":10.07659,"high":10.07728,"low":10.07583,"close":10.07605,"volume":52.41999816894531},{"timestamp":1742379240000,"open":10.07605,"high":10.0769,"low":10.07581,"close":10.07648,"volume":55.97999954223633},{"timestamp":1742379300000,"open":10.07648,"high":10.07708,"low":10.07603,"close":10.07606,"volume":39.150001525878906},{"timestamp":1742379360000,"open":10.07597,"high":10.07637,"low":10.07514,"close":10.07534,"volume":31.5},{"timestamp":1742379420000,"open":10.07553,"high":10.07597,"low":10.07499,"close":10.07584,"volume":34.95000076293945},{"timestamp":1742379480000,"open":10.07585,"high":10.07771,"low":10.07559,"close":10.0762,"volume":48.880001068115234},{"timestamp":1742379540000,"open":10.07669,"high":10.07693,"low":10.07599,"close":10.07622,"volume":25.40999984741211},{"timestamp":1742379600000,"open":10.07617,"high":10.07681,"low":10.07585,"close":10.07669,"volume":31.5},{"timestamp":1742379660000,"open":10.07681,"high":10.07792,"low":10.07648,"close":10.07764,"volume":45.900001525878906},{"timestamp":1742379720000,"open":10.07764,"high":10.07799,"low":10.07721,"close":10.07799,"volume":43.68000030517578},{"timestamp":1742379780000,"open":10.07799,"high":10.07896,"low":10.07771,"close":10.07771,"volume":52.630001068115234},{"timestamp":1742379840000,"open":10.07773,"high":10.07807,"low":10.076,"close":10.07616,"volume":27.790000915527344},{"timestamp":1742379900000,"open":10.07578,"high":10.07649,"low":10.07415,"close":10.07649,"volume":42.45000076293945},{"timestamp":1742379960000,"open":10.07634,"high":10.07796,"low":10.07624,"close":10.07653,"volume":38.15999984741211},{"timestamp":1742380020000,"open":10.07688,"high":10.07768,"low":10.07597,"close":10.07598,"volume":43.2400016784668},{"timestamp":1742380080000,"open":10.07622,"high":10.07622,"low":10.0744,"close":10.07473,"volume":42.900001525878906},{"timestamp":1742380140000,"open":10.07466,"high":10.07488,"low":10.07347,"close":10.07423,"volume":38.119998931884766},{"timestamp":1742380200000,"open":10.07423,"high":10.07466,"low":10.07064,"close":10.07202,"volume":50.11000061035156},{"timestamp":1742380260000,"open":10.07181,"high":10.07266,"low":10.0712,"close":10.07247,"volume":43.27000045776367},{"timestamp":1742380320000,"open":10.07235,"high":10.07335,"low":10.07116,"close":10.072,"volume":57.970001220703125},{"timestamp":1742380380000,"open":10.07188,"high":10.07231,"low":10.07062,"close":10.07187,"volume":47.650001525878906},{"timestamp":1742380440000,"open":10.07187,"high":10.07338,"low":10.07099,"close":10.0719,"volume":44.290000915527344},{"timestamp":1742380500000,"open":10.0719,"high":10.07228,"low":10.06964,"close":10.06964,"volume":44.540000915527344},{"timestamp":1742380560000,"open":10.06982,"high":10.07081,"low":10.06912,"close":10.07062,"volume":28.350000381469727},{"timestamp":1742380620000,"open":10.0705,"high":10.0712,"low":10.06989,"close":10.07044,"volume":28.1200008392334},{"timestamp":1742380680000,"open":10.07062,"high":10.07105,"low":10.07012,"close":10.07028,"volume":44.08000183105469},{"timestamp":1742380740000,"open":10.07007,"high":10.07136,"low":10.07003,"close":10.07075,"volume":43.279998779296875},{"timestamp":1742380800000,"open":10.07063,"high":10.07119,"low":10.06788,"close":10.06803,"volume":37.34000015258789},{"timestamp":1742380860000,"open":10.06798,"high":10.0681,"low":10.06751,"close":10.06809,"volume":20.700000762939453},{"timestamp":1742380920000,"open":10.06805,"high":10.06912,"low":10.06678,"close":10.06686,"volume":33.72999954223633},{"timestamp":1742380980000,"open":10.06709,"high":10.06735,"low":10.06646,"close":10.06735,"volume":37.79999923706055},{"timestamp":1742381040000,"open":10.06744,"high":10.06922,"low":10.06662,"close":10.0685,"volume":44.5},{"timestamp":1742381100000,"open":10.06876,"high":10.07065,"low":10.06873,"close":10.07044,"volume":54.22999954223633},{"timestamp":1742381160000,"open":10.07068,"high":10.07107,"low":10.0697,"close":10.06982,"volume":37.349998474121094},{"timestamp":1742381220000,"open":10.06982,"high":10.0711,"low":10.06946,"close":10.07097,"volume":33.52000045776367},{"timestamp":1742381280000,"open":10.07118,"high":10.07258,"low":10.07108,"close":10.07233,"volume":36.439998626708984},{"timestamp":1742381340000,"open":10.07244,"high":10.07323,"low":10.07155,"close":10.07209,"volume":42.5},{"timestamp":1742381400000,"open":10.07208,"high":10.0724,"low":10.07065,"close":10.0707,"volume":44.900001525878906},{"timestamp":1742381460000,"open":10.0707,"high":10.07082,"low":10.06897,"close":10.06951,"volume":39.58000183105469},{"timestamp":1742381520000,"open":10.06971,"high":10.07138,"low":10.06959,"close":10.07126,"volume":29.239999771118164},{"timestamp":1742381580000,"open":10.07114,"high":10.07259,"low":10.07078,"close":10.07235,"volume":27.670000076293945},{"timestamp":1742381640000,"open":10.07211,"high":10.07394,"low":10.07211,"close":10.07361,"volume":26.770000457763672},{"timestamp":1742381700000,"open":10.0736,"high":10.07497,"low":10.07329,"close":10.07463,"volume":34.650001525878906},{"timestamp":1742381760000,"open":10.07473,"high":10.0752,"low":10.07403,"close":10.0742,"volume":29.700000762939453},{"timestamp":1742381820000,"open":10.07413,"high":10.07432,"low":10.07297,"close":10.07313,"volume":26.540000915527344},{"timestamp":1742381880000,"open":10.07301,"high":10.07337,"low":10.07281,"close":10.07307,"volume":27.450000762939453},{"timestamp":1742381940000,"open":10.07301,"high":10.07389,"low":10.07295,"close":10.07311,"volume":24.520000457763672},{"timestamp":1742382000000,"open":10.07311,"high":10.07356,"low":10.07285,"close":10.07344,"volume":35.7599983215332},{"timestamp":1742382060000,"open":10.07345,"high":10.07346,"low":10.07236,"close":10.07294,"volume":35.54999923706055},{"timestamp":1742382120000,"open":10.07311,"high":10.07311,"low":10.0711,"close":10.07226,"volume":37.77000045776367},{"timestamp":1742382180000,"open":10.07217,"high":10.07416,"low":10.07207,"close":10.07412,"volume":31.489999771118164},{"timestamp":1742382240000,"open":10.07419,"high":10.07431,"low":10.07292,"close":10.07297,"volume":25.190000534057617},{"timestamp":1742382300000,"open":10.07297,"high":10.07297,"low":10.07143,"close":10.07167,"volume":28.559999465942383},{"timestamp":1742382360000,"open":10.07179,"high":10.07195,"low":10.06929,"close":10.07103,"volume":39.369998931884766},{"timestamp":1742382420000,"open":10.07115,"high":10.07146,"low":10.06978,"close":10.07115,"volume":40.939998626708984},{"timestamp":1742382480000,"open":10.07105,"high":10.07216,"low":10.07093,"close":10.07157,"volume":35.54999923706055},{"timestamp":1742382540000,"open":10.07174,"high":10.07211,"low":10.07033,"close":10.07179,"volume":36.45000076293945},{"timestamp":1742382600000,"open":10.0718,"high":10.0718,"low":10.07023,"close":10.07057,"volume":33.27000045776367},{"timestamp":1742382660000,"open":10.07069,"high":10.0726,"low":10.07069,"close":10.07211,"volume":29.25},{"timestamp":1742382720000,"open":10.07221,"high":10.07247,"low":10.07157,"close":10.07187,"volume":26.100000381469727},{"timestamp":1742382780000,"open":10.07199,"high":10.07344,"low":10.07187,"close":10.07326,"volume":42.83000183105469},{"timestamp":1742382840000,"open":10.07307,"high":10.07399,"low":10.07156,"close":10.07299,"volume":36.43000030517578},{"timestamp":1742382900000,"open":10.07315,"high":10.07343,"low":10.0727,"close":10.0731,"volume":26.860000610351562},{"timestamp":1742382960000,"open":10.07302,"high":10.07361,"low":10.07167,"close":10.07254,"volume":45.36000061035156},{"timestamp":1742383020000,"open":10.07274,"high":10.07355,"low":10.07236,"close":10.07335,"volume":22.719999313354492},{"timestamp":1742383080000,"open":10.07347,"high":10.0744,"low":10.07275,"close":10.0737,"volume":35.54999923706055},{"timestamp":1742383140000,"open":10.07382,"high":10.07382,"low":10.07032,"close":10.07044,"volume":38.90999984741211},{"timestamp":1742383200000,"open":10.07015,"high":10.07105,"low":10.06945,"close":10.07037,"volume":35.52000045776367},{"timestamp":1742383260000,"open":10.07068,"high":10.07142,"low":10.07014,"close":10.0708,"volume":27.450000762939453},{"timestamp":1742383320000,"open":10.07044,"high":10.07061,"low":10.06922,"close":10.07019,"volume":31.469999313354492},{"timestamp":1742383380000,"open":10.0703,"high":10.07338,"low":10.07028,"close":10.0732,"volume":41.13999938964844},{"timestamp":1742383440000,"open":10.07334,"high":10.07342,"low":10.07225,"close":10.0727,"volume":44.52000045776367},{"timestamp":1742383500000,"open":10.0727,"high":10.07394,"low":10.07241,"close":10.07363,"volume":44.529998779296875},{"timestamp":1742383560000,"open":10.07366,"high":10.07502,"low":10.07352,"close":10.07403,"volume":33.970001220703125},{"timestamp":1742383620000,"open":10.07402,"high":10.07604,"low":10.07381,"close":10.07573,"volume":38.689998626708984},{"timestamp":1742383680000,"open":10.07573,"high":10.07604,"low":10.07455,"close":10.07533,"volume":37.349998474121094},{"timestamp":1742383740000,"open":10.07524,"high":10.07565,"low":10.07475,"close":10.07539,"volume":37.849998474121094},{"timestamp":1742383800000,"open":10.07538,"high":10.07538,"low":10.07398,"close":10.07412,"volume":28.559999465942383},{"timestamp":1742383860000,"open":10.0739,"high":10.07484,"low":10.07379,"close":10.0746,"volume":20.469999313354492},{"timestamp":1742383920000,"open":10.07448,"high":10.07672,"low":10.07448,"close":10.07663,"volume":32.150001525878906},{"timestamp":1742383980000,"open":10.0767,"high":10.07784,"low":10.07653,"close":10.07711,"volume":49.81999969482422},{"timestamp":1742384040000,"open":10.07723,"high":10.07924,"low":10.07714,"close":10.07841,"volume":34.20000076293945},{"timestamp":1742384100000,"open":10.07853,"high":10.08023,"low":10.07827,"close":10.08007,"volume":54.38999938964844},{"timestamp":1742384160000,"open":10.08019,"high":10.08065,"low":10.07907,"close":10.07952,"volume":50.130001068115234},{"timestamp":1742384220000,"open":10.07964,"high":10.08053,"low":10.07912,"close":10.07978,"volume":43.869998931884766},{"timestamp":1742384280000,"open":10.07966,"high":10.0812,"low":10.07844,"close":10.08084,"volume":42.029998779296875},{"timestamp":1742384340000,"open":10.08084,"high":10.08098,"low":10.07891,"close":10.07891,"volume":46.54999923706055},{"timestamp":1742384400000,"open":10.07897,"high":10.08033,"low":10.07895,"close":10.07929,"volume":38.91999816894531},{"timestamp":1742384460000,"open":10.07932,"high":10.08035,"low":10.0792,"close":10.07993,"volume":28.549999237060547},{"timestamp":1742384520000,"open":10.07958,"high":10.08083,"low":10.07838,"close":10.08043,"volume":36.189998626708984},{"timestamp":1742384580000,"open":10.08046,"high":10.08179,"low":10.08034,"close":10.08144,"volume":35.27000045776367},{"timestamp":1742384640000,"open":10.0815,"high":10.08232,"low":10.08088,"close":10.0816,"volume":49.040000915527344},{"timestamp":1742384700000,"open":10.08188,"high":10.08294,"low":10.08138,"close":10.08238,"volume":55.349998474121094},{"timestamp":1742384760000,"open":10.08238,"high":10.08322,"low":10.08169,"close":10.08169,"volume":40.95000076293945},{"timestamp":1742384820000,"open":10.08168,"high":10.08188,"low":10.08059,"close":10.08061,"volume":30.799999237060547},{"timestamp":1742384880000,"open":10.08061,"high":10.08113,"low":10.08059,"close":10.08061,"volume":19.350000381469727},{"timestamp":1742384940000,"open":10.08064,"high":10.08161,"low":10.08064,"close":10.08121,"volume":20.690000534057617},{"timestamp":1742385000000,"open":10.08121,"high":10.08133,"low":10.07987,"close":10.08076,"volume":40.27000045776367},{"timestamp":1742385060000,"open":10.0802,"high":10.08152,"low":10.07992,"close":10.08074,"volume":36.88999938964844},{"timestamp":1742385120000,"open":10.08074,"high":10.08249,"low":10.08058,"close":10.08199,"volume":35.72999954223633},{"timestamp":1742385180000,"open":10.08199,"high":10.08322,"low":10.08199,"close":10.08272,"volume":41.33000183105469},{"timestamp":1742385240000,"open":10.0826,"high":10.08321,"low":10.08193,"close":10.08254,"volume":32.59000015258789},{"timestamp":1742385300000,"open":10.08255,"high":10.08591,"low":10.08243,"close":10.08591,"volume":41.34000015258789},{"timestamp":1742385360000,"open":10.08566,"high":10.08697,"low":10.08117,"close":10.08316,"volume":82.6500015258789},{"timestamp":1742385420000,"open":10.08259,"high":10.08414,"low":10.08092,"close":10.08358,"volume":81.22000122070312},{"timestamp":1742385480000,"open":10.08356,"high":10.08457,"low":10.08243,"close":10.0835,"volume":63.619998931884766},{"timestamp":1742385540000,"open":10.08362,"high":10.08383,"low":10.08222,"close":10.0823,"volume":36.45000076293945},{"timestamp":1742385600000,"open":10.08256,"high":10.08506,"low":10.08256,"close":10.08402,"volume":56.70000076293945},{"timestamp":1742385660000,"open":10.08403,"high":10.08619,"low":10.0837,"close":10.0842,"volume":59.90999984741211},{"timestamp":1742385720000,"open":10.08419,"high":10.08651,"low":10.08392,"close":10.08643,"volume":54.83000183105469},{"timestamp":1742385780000,"open":10.08643,"high":10.08643,"low":10.08468,"close":10.08539,"volume":34.20000076293945},{"timestamp":1742385840000,"open":10.08521,"high":10.08575,"low":10.08482,"close":10.08575,"volume":40.47999954223633},{"timestamp":1742385900000,"open":10.08575,"high":10.08644,"low":10.08456,"close":10.08613,"volume":51.7400016784668},{"timestamp":1742385960000,"open":10.08614,"high":10.08633,"low":10.08566,"close":10.08583,"volume":47.70000076293945},{"timestamp":1742386020000,"open":10.08591,"high":10.08591,"low":10.08372,"close":10.08372,"volume":45},{"timestamp":1742386080000,"open":10.0836,"high":10.08502,"low":10.08327,"close":10.08447,"volume":42.70000076293945},{"timestamp":1742386140000,"open":10.08449,"high":10.08472,"low":10.08264,"close":10.08267,"volume":49.209999084472656},{"timestamp":1742386200000,"open":10.08281,"high":10.08305,"low":10.08158,"close":10.08199,"volume":52.06999969482422},{"timestamp":1742386260000,"open":10.08201,"high":10.08365,"low":10.08158,"close":10.08298,"volume":54.439998626708984},{"timestamp":1742386320000,"open":10.08312,"high":10.08492,"low":10.08279,"close":10.08449,"volume":45.20000076293945},{"timestamp":1742386380000,"open":10.08434,"high":10.08466,"low":10.08286,"close":10.08322,"volume":43.83000183105469},{"timestamp":1742386440000,"open":10.08322,"high":10.08355,"low":10.08246,"close":10.08258,"volume":38.900001525878906},{"timestamp":1742386500000,"open":10.0827,"high":10.08398,"low":10.08244,"close":10.08305,"volume":46.349998474121094},{"timestamp":1742386560000,"open":10.08316,"high":10.08396,"low":10.08302,"close":10.08367,"volume":45.189998626708984},{"timestamp":1742386620000,"open":10.08367,"high":10.08373,"low":10.08288,"close":10.08306,"volume":46.439998626708984},{"timestamp":1742386680000,"open":10.08312,"high":10.0832,"low":10.08173,"close":10.08185,"volume":43.20000076293945},{"timestamp":1742386740000,"open":10.08195,"high":10.08402,"low":10.08144,"close":10.08387,"volume":52.06999969482422},{"timestamp":1742386800000,"open":10.08386,"high":10.08497,"low":10.08324,"close":10.08484,"volume":53.09000015258789},{"timestamp":1742386860000,"open":10.08496,"high":10.08496,"low":10.08258,"close":10.08338,"volume":46.75},{"timestamp":1742386920000,"open":10.08339,"high":10.08365,"low":10.08264,"close":10.08289,"volume":34.849998474121094},{"timestamp":1742386980000,"open":10.08292,"high":10.08375,"low":10.08257,"close":10.08329,"volume":43.63999938964844},{"timestamp":1742387040000,"open":10.08329,"high":10.08358,"low":10.08159,"close":10.08161,"volume":49.68000030517578},{"timestamp":1742387100000,"open":10.08171,"high":10.08172,"low":10.0792,"close":10.07986,"volume":48.91999816894531},{"timestamp":1742387160000,"open":10.0798,"high":10.08264,"low":10.07891,"close":10.07936,"volume":62.31999969482422},{"timestamp":1742387220000,"open":10.07923,"high":10.08035,"low":10.07862,"close":10.07994,"volume":69.44000244140625},{"timestamp":1742387280000,"open":10.07971,"high":10.08042,"low":10.07899,"close":10.0794,"volume":55.209999084472656},{"timestamp":1742387340000,"open":10.07941,"high":10.0805,"low":10.07931,"close":10.08005,"volume":32.369998931884766},{"timestamp":1742387400000,"open":10.07995,"high":10.08083,"low":10.07973,"close":10.0799,"volume":58.27000045776367},{"timestamp":1742387460000,"open":10.07996,"high":10.08024,"low":10.07864,"close":10.07931,"volume":61.119998931884766},{"timestamp":1742387520000,"open":10.07931,"high":10.07977,"low":10.07884,"close":10.07935,"volume":53.959999084472656},{"timestamp":1742387580000,"open":10.07943,"high":10.0806,"low":10.07906,"close":10.08049,"volume":50.849998474121094},{"timestamp":1742387640000,"open":10.08049,"high":10.08118,"low":10.08019,"close":10.08097,"volume":41.93000030517578},{"timestamp":1742387700000,"open":10.0811,"high":10.08218,"low":10.08034,"close":10.08135,"volume":53.650001525878906},{"timestamp":1742387760000,"open":10.08128,"high":10.08277,"low":10.08112,"close":10.08266,"volume":42.29999923706055},{"timestamp":1742387820000,"open":10.08256,"high":10.08323,"low":10.08205,"close":10.08205,"volume":47.880001068115234},{"timestamp":1742387880000,"open":10.0823,"high":10.0833,"low":10.08157,"close":10.08231,"volume":45.63999938964844},{"timestamp":1742387940000,"open":10.08232,"high":10.08335,"low":10.08218,"close":10.08285,"volume":42.7400016784668},{"timestamp":1742388000000,"open":10.08296,"high":10.08494,"low":10.08284,"close":10.08476,"volume":51.29999923706055},{"timestamp":1742388060000,"open":10.08476,"high":10.08476,"low":10.08327,"close":10.0847,"volume":56.70000076293945},{"timestamp":1742388120000,"open":10.08473,"high":10.08624,"low":10.08452,"close":10.08501,"volume":49.4900016784668},{"timestamp":1742388180000,"open":10.08429,"high":10.08429,"low":10.08278,"close":10.08362,"volume":46.75},{"timestamp":1742388240000,"open":10.08362,"high":10.08431,"low":10.08309,"close":10.08422,"volume":39.93000030517578},{"timestamp":1742388300000,"open":10.08421,"high":10.08436,"low":10.08287,"close":10.08317,"volume":38.91999816894531},{"timestamp":1742388360000,"open":10.08324,"high":10.08345,"low":10.08045,"close":10.08082,"volume":36.689998626708984},{"timestamp":1742388420000,"open":10.08072,"high":10.08288,"low":10.08072,"close":10.0827,"volume":48.13999938964844},{"timestamp":1742388480000,"open":10.08279,"high":10.08359,"low":10.08236,"close":10.08338,"volume":43.849998474121094},{"timestamp":1742388540000,"open":10.08321,"high":10.08349,"low":10.08231,"close":10.0828,"volume":48.33000183105469},{"timestamp":1742388600000,"open":10.08265,"high":10.08343,"low":10.08087,"close":10.08218,"volume":55.08000183105469},{"timestamp":1742388660000,"open":10.08218,"high":10.08248,"low":10.0815,"close":10.08198,"volume":52.400001525878906},{"timestamp":1742388720000,"open":10.08181,"high":10.08234,"low":10.08108,"close":10.08186,"volume":56.25},{"timestamp":1742388780000,"open":10.08206,"high":10.08352,"low":10.08201,"close":10.08296,"volume":49.790000915527344},{"timestamp":1742388840000,"open":10.08284,"high":10.08284,"low":10.08088,"close":10.08098,"volume":39.709999084472656},{"timestamp":1742388900000,"open":10.08111,"high":10.08166,"low":10.07847,"close":10.07856,"volume":70.38999938964844},{"timestamp":1742388960000,"open":10.07858,"high":10.07901,"low":10.07751,"close":10.07783,"volume":69.11000061035156},{"timestamp":1742389020000,"open":10.07787,"high":10.07856,"low":10.07608,"close":10.07626,"volume":77.02999877929688},{"timestamp":1742389080000,"open":10.07597,"high":10.07616,"low":10.07409,"close":10.07464,"volume":71.76000213623047},{"timestamp":1742389140000,"open":10.07464,"high":10.07472,"low":10.07315,"close":10.07388,"volume":55.56999969482422},{"timestamp":1742389200000,"open":10.07419,"high":10.0748,"low":10.07252,"close":10.07269,"volume":70.55000305175781},{"timestamp":1742389260000,"open":10.07287,"high":10.07403,"low":10.07244,"close":10.07336,"volume":55.34000015258789},{"timestamp":1742389320000,"open":10.07344,"high":10.07404,"low":10.07203,"close":10.07203,"volume":37.56999969482422},{"timestamp":1742389380000,"open":10.07203,"high":10.07368,"low":10.07186,"close":10.07293,"volume":45.650001525878906},{"timestamp":1742389440000,"open":10.0729,"high":10.075,"low":10.07278,"close":10.07384,"volume":41.15999984741211},{"timestamp":1742389500000,"open":10.0736,"high":10.07505,"low":10.07321,"close":10.07505,"volume":43.529998779296875},{"timestamp":1742389560000,"open":10.07517,"high":10.07517,"low":10.07355,"close":10.07373,"volume":52.20000076293945},{"timestamp":1742389620000,"open":10.07373,"high":10.0742,"low":10.07317,"close":10.07375,"volume":40.27000045776367},{"timestamp":1742389680000,"open":10.07356,"high":10.07404,"low":10.07234,"close":10.07234,"volume":36.88999938964844},{"timestamp":1742389740000,"open":10.0723,"high":10.07233,"low":10.06998,"close":10.07036,"volume":55.9900016784668},{"timestamp":1742389800000,"open":10.07033,"high":10.07103,"low":10.06945,"close":10.07064,"volume":55.38999938964844},{"timestamp":1742389860000,"open":10.07066,"high":10.07258,"low":10.07066,"close":10.07222,"volume":42.060001373291016},{"timestamp":1742389920000,"open":10.0724,"high":10.07277,"low":10.07052,"close":10.07052,"volume":49.040000915527344},{"timestamp":1742389980000,"open":10.0706,"high":10.07113,"low":10.0705,"close":10.07105,"volume":41.400001525878906},{"timestamp":1742390040000,"open":10.07111,"high":10.07123,"low":10.06945,"close":10.0708,"volume":43.20000076293945},{"timestamp":1742390100000,"open":10.07091,"high":10.07101,"low":10.06958,"close":10.07015,"volume":47.220001220703125},{"timestamp":1742390160000,"open":10.07022,"high":10.07084,"low":10.06957,"close":10.07083,"volume":40.5},{"timestamp":1742390220000,"open":10.07084,"high":10.07084,"low":10.06921,"close":10.07017,"volume":40.529998779296875},{"timestamp":1742390280000,"open":10.07014,"high":10.07059,"low":10.06934,"close":10.07021,"volume":45.650001525878906},{"timestamp":1742390340000,"open":10.07021,"high":10.07051,"low":10.06957,"close":10.06983,"volume":43.20000076293945},{"timestamp":1742390400000,"open":10.07036,"high":10.07082,"low":10.0695,"close":10.06977,"volume":48.59000015258789},{"timestamp":1742390460000,"open":10.06989,"high":10.07015,"low":10.06555,"close":10.06572,"volume":67.2699966430664},{"timestamp":1742390520000,"open":10.06592,"high":10.06655,"low":10.06539,"close":10.06602,"volume":59.5},{"timestamp":1742390580000,"open":10.06578,"high":10.06811,"low":10.06546,"close":10.06786,"volume":61.20000076293945},{"timestamp":1742390640000,"open":10.0675,"high":10.06795,"low":10.06709,"close":10.06795,"volume":35.54999923706055},{"timestamp":1742390700000,"open":10.06796,"high":10.06952,"low":10.06742,"close":10.06904,"volume":42.5},{"timestamp":1742390760000,"open":10.06921,"high":10.06988,"low":10.06794,"close":10.0692,"volume":50.380001068115234},{"timestamp":1742390820000,"open":10.06943,"high":10.06998,"low":10.0687,"close":10.06928,"volume":38.470001220703125},{"timestamp":1742390880000,"open":10.0691,"high":10.06933,"low":10.06842,"close":10.06854,"volume":35.099998474121094},{"timestamp":1742390940000,"open":10.06843,"high":10.06958,"low":10.06772,"close":10.06924,"volume":52.650001525878906},{"timestamp":1742391000000,"open":10.0691,"high":10.07023,"low":10.06884,"close":10.07002,"volume":47.900001525878906},{"timestamp":1742391060000,"open":10.06986,"high":10.07049,"low":10.06834,"close":10.06948,"volume":57.59000015258789},{"timestamp":1742391120000,"open":10.06935,"high":10.07094,"low":10.06894,"close":10.0707,"volume":50.58000183105469},{"timestamp":1742391180000,"open":10.07073,"high":10.07155,"low":10.06906,"close":10.07004,"volume":55.56999969482422},{"timestamp":1742391240000,"open":10.07006,"high":10.0719,"low":10.06965,"close":10.0719,"volume":49.720001220703125},{"timestamp":1742391300000,"open":10.0717,"high":10.07303,"low":10.07094,"close":10.07288,"volume":50.380001068115234},{"timestamp":1742391360000,"open":10.073,"high":10.07323,"low":10.0716,"close":10.07208,"volume":51.959999084472656},{"timestamp":1742391420000,"open":10.07205,"high":10.07217,"low":10.07119,"close":10.07143,"volume":48.34000015258789},{"timestamp":1742391480000,"open":10.07131,"high":10.07193,"low":10.07046,"close":10.07148,"volume":53.040000915527344},{"timestamp":1742391540000,"open":10.07139,"high":10.07154,"low":10.06956,"close":10.07065,"volume":39.599998474121094},{"timestamp":1742391600000,"open":10.07107,"high":10.07279,"low":10.0707,"close":10.07279,"volume":41.400001525878906},{"timestamp":1742391660000,"open":10.07292,"high":10.07473,"low":10.07208,"close":10.07226,"volume":59.790000915527344},{"timestamp":1742391720000,"open":10.07238,"high":10.07323,"low":10.07115,"close":10.07294,"volume":68.3499984741211},{"timestamp":1742391780000,"open":10.0729,"high":10.07312,"low":10.07132,"close":10.07217,"volume":52.41999816894531},{"timestamp":1742391840000,"open":10.07216,"high":10.07338,"low":10.07196,"close":10.07336,"volume":45.45000076293945},{"timestamp":1742391900000,"open":10.07346,"high":10.07365,"low":10.07202,"close":10.07202,"volume":58.27000045776367},{"timestamp":1742391960000,"open":10.07174,"high":10.07252,"low":10.07083,"close":10.0716,"volume":51.09000015258789},{"timestamp":1742392020000,"open":10.07159,"high":10.07358,"low":10.07159,"close":10.07323,"volume":43.189998626708984},{"timestamp":1742392080000,"open":10.07274,"high":10.07398,"low":10.07256,"close":10.07302,"volume":54.439998626708984},{"timestamp":1742392140000,"open":10.07278,"high":10.07409,"low":10.07268,"close":10.07349,"volume":48.68000030517578},{"timestamp":1742392200000,"open":10.07351,"high":10.07391,"low":10.07236,"close":10.07261,"volume":54.650001525878906},{"timestamp":1742392260000,"open":10.07312,"high":10.07312,"low":10.07015,"close":10.07092,"volume":43.77000045776367},{"timestamp":1742392320000,"open":10.07091,"high":10.0711,"low":10.06939,"close":10.07077,"volume":54.40999984741211},{"timestamp":1742392380000,"open":10.07079,"high":10.07244,"low":10.07033,"close":10.07044,"volume":54.189998626708984},{"timestamp":1742392440000,"open":10.07044,"high":10.07191,"low":10.06944,"close":10.07088,"volume":58.95000076293945},{"timestamp":1742392500000,"open":10.07077,"high":10.07375,"low":10.07016,"close":10.07328,"volume":58.27000045776367},{"timestamp":1742392560000,"open":10.07331,"high":10.07421,"low":10.07286,"close":10.0736,"volume":64.3499984741211},{"timestamp":1742392620000,"open":10.07348,"high":10.07517,"low":10.07348,"close":10.07494,"volume":57.13999938964844},{"timestamp":1742392680000,"open":10.07495,"high":10.07554,"low":10.07443,"close":10.07467,"volume":51.29999923706055},{"timestamp":1742392740000,"open":10.07469,"high":10.07525,"low":10.07376,"close":10.07407,"volume":52.41999816894531},{"timestamp":1742392800000,"open":10.07419,"high":10.07419,"low":10.07148,"close":10.07311,"volume":63.66999816894531},{"timestamp":1742392860000,"open":10.07307,"high":10.07367,"low":10.07215,"close":10.07265,"volume":47.25},{"timestamp":1742392920000,"open":10.07253,"high":10.07459,"low":10.07253,"close":10.07398,"volume":49.45000076293945},{"timestamp":1742392980000,"open":10.07405,"high":10.0747,"low":10.07366,"close":10.07422,"volume":41.84000015258789},{"timestamp":1742393040000,"open":10.07422,"high":10.07665,"low":10.07391,"close":10.07605,"volume":57.11000061035156},{"timestamp":1742393100000,"open":10.07606,"high":10.07632,"low":10.07553,"close":10.076,"volume":35.099998474121094},{"timestamp":1742393160000,"open":10.07612,"high":10.07612,"low":10.07479,"close":10.07513,"volume":44.099998474121094},{"timestamp":1742393220000,"open":10.07521,"high":10.07629,"low":10.07462,"close":10.07469,"volume":48.58000183105469},{"timestamp":1742393280000,"open":10.07462,"high":10.07538,"low":10.07404,"close":10.07428,"volume":46.06999969482422},{"timestamp":1742393340000,"open":10.07434,"high":10.07564,"low":10.07403,"close":10.07564,"volume":39.59000015258789},{"timestamp":1742393400000,"open":10.07565,"high":10.07601,"low":10.07488,"close":10.07533,"volume":50.2400016784668},{"timestamp":1742393460000,"open":10.075,"high":10.07502,"low":10.07371,"close":10.0741,"volume":33.5099983215332},{"timestamp":1742393520000,"open":10.07419,"high":10.07497,"low":10.07344,"close":10.07389,"volume":40.04999923706055},{"timestamp":1742393580000,"open":10.07401,"high":10.07418,"low":10.07288,"close":10.07334,"volume":42.5},{"timestamp":1742393640000,"open":10.07334,"high":10.07569,"low":10.0732,"close":10.07569,"volume":49.5},{"timestamp":1742393700000,"open":10.07568,"high":10.07638,"low":10.07473,"close":10.07626,"volume":40.04999923706055},{"timestamp":1742393760000,"open":10.07625,"high":10.07725,"low":10.07576,"close":10.07718,"volume":39.150001525878906},{"timestamp":1742393820000,"open":10.07727,"high":10.07766,"low":10.07633,"close":10.07691,"volume":45.65999984741211},{"timestamp":1742393880000,"open":10.07691,"high":10.07745,"low":10.07656,"close":10.0774,"volume":40.25},{"timestamp":1742393940000,"open":10.07716,"high":10.07746,"low":10.07631,"close":10.07716,"volume":45.650001525878906},{"timestamp":1742394000000,"open":10.07705,"high":10.07741,"low":10.07625,"close":10.07703,"volume":31.270000457763672},{"timestamp":1742394060000,"open":10.07685,"high":10.07685,"low":10.07538,"close":10.07642,"volume":60.13999938964844},{"timestamp":1742394120000,"open":10.07644,"high":10.07719,"low":10.07585,"close":10.07693,"volume":42.27000045776367},{"timestamp":1742394180000,"open":10.07719,"high":10.07745,"low":10.07637,"close":10.07687,"volume":46.099998474121094},{"timestamp":1742394240000,"open":10.07688,"high":10.07889,"low":10.07679,"close":10.07805,"volume":46.529998779296875},{"timestamp":1742394300000,"open":10.0783,"high":10.0783,"low":10.07657,"close":10.07748,"volume":46.79999923706055},{"timestamp":1742394360000,"open":10.07728,"high":10.07802,"low":10.07708,"close":10.07745,"volume":41.59000015258789},{"timestamp":1742394420000,"open":10.07745,"high":10.07824,"low":10.07734,"close":10.07796,"volume":40.38999938964844},{"timestamp":1742394480000,"open":10.07796,"high":10.07799,"low":10.07559,"close":10.07639,"volume":47.43000030517578},{"timestamp":1742394540000,"open":10.07638,"high":10.07709,"low":10.07547,"close":10.07566,"volume":43.650001525878906},{"timestamp":1742394600000,"open":10.07588,"high":10.07792,"low":10.0758,"close":10.07786,"volume":43.650001525878906},{"timestamp":1742394660000,"open":10.07786,"high":10.07807,"low":10.07686,"close":10.07746,"volume":37.79999923706055},{"timestamp":1742394720000,"open":10.07754,"high":10.07776,"low":10.07649,"close":10.07776,"volume":29.920000076293945},{"timestamp":1742394780000,"open":10.07776,"high":10.07858,"low":10.07717,"close":10.07789,"volume":29.920000076293945},{"timestamp":1742394840000,"open":10.07788,"high":10.07812,"low":10.07715,"close":10.07757,"volume":37.349998474121094},{"timestamp":1742394900000,"open":10.07781,"high":10.07873,"low":10.07745,"close":10.07776,"volume":44.099998474121094},{"timestamp":1742394960000,"open":10.07793,"high":10.07937,"low":10.07788,"close":10.07835,"volume":40.95000076293945},{"timestamp":1742395020000,"open":10.07859,"high":10.07875,"low":10.07722,"close":10.07756,"volume":40.4900016784668},{"timestamp":1742395080000,"open":10.07756,"high":10.07798,"low":10.07736,"close":10.07789,"volume":29.700000762939453},{"timestamp":1742395140000,"open":10.07789,"high":10.07789,"low":10.07593,"close":10.07624,"volume":29.25},{"timestamp":1742395200000,"open":10.07624,"high":10.07687,"low":10.07594,"close":10.07594,"volume":35.54999923706055},{"timestamp":1742395260000,"open":10.07614,"high":10.0762,"low":10.07496,"close":10.07539,"volume":18.670000076293945},{"timestamp":1742395320000,"open":10.07538,"high":10.07616,"low":10.07476,"close":10.07556,"volume":39.81999969482422},{"timestamp":1742395380000,"open":10.07561,"high":10.07861,"low":10.0755,"close":10.07846,"volume":53.470001220703125},{"timestamp":1742395440000,"open":10.07846,"high":10.07895,"low":10.07723,"close":10.07825,"volume":37.560001373291016},{"timestamp":1742395500000,"open":10.07852,"high":10.07923,"low":10.0774,"close":10.07902,"volume":36.209999084472656},{"timestamp":1742395560000,"open":10.07894,"high":10.07993,"low":10.0787,"close":10.07924,"volume":47.70000076293945},{"timestamp":1742395620000,"open":10.07934,"high":10.07934,"low":10.07817,"close":10.0786,"volume":42.34000015258789},{"timestamp":1742395680000,"open":10.0786,"high":10.0786,"low":10.07597,"close":10.07599,"volume":54.45000076293945},{"timestamp":1742395740000,"open":10.07598,"high":10.07706,"low":10.07553,"close":10.07678,"volume":47.25},{"timestamp":1742395800000,"open":10.07678,"high":10.0772,"low":10.07577,"close":10.07699,"volume":56.70000076293945},{"timestamp":1742395860000,"open":10.07696,"high":10.07752,"low":10.07604,"close":10.07612,"volume":45.45000076293945},{"timestamp":1742395920000,"open":10.07624,"high":10.07624,"low":10.0706,"close":10.07112,"volume":72.86000061035156},{"timestamp":1742395980000,"open":10.07136,"high":10.07343,"low":10.07098,"close":10.07285,"volume":79.05999755859375},{"timestamp":1742396040000,"open":10.07282,"high":10.07361,"low":10.0719,"close":10.07226,"volume":65.41999816894531},{"timestamp":1742396100000,"open":10.07234,"high":10.07566,"low":10.07232,"close":10.07542,"volume":52.18000030517578},{"timestamp":1742396160000,"open":10.07541,"high":10.07551,"low":10.0743,"close":10.07523,"volume":38.689998626708984},{"timestamp":1742396220000,"open":10.07523,"high":10.07729,"low":10.07414,"close":10.07669,"volume":54.900001525878906},{"timestamp":1742396280000,"open":10.07671,"high":10.07718,"low":10.07513,"close":10.0763,"volume":52.20000076293945},{"timestamp":1742396340000,"open":10.07622,"high":10.07622,"low":10.07319,"close":10.07375,"volume":70.38999938964844},{"timestamp":1742396400000,"open":10.07375,"high":10.07666,"low":10.07375,"close":10.07543,"volume":51.040000915527344},{"timestamp":1742396460000,"open":10.07543,"high":10.07543,"low":10.07358,"close":10.07413,"volume":52.470001220703125},{"timestamp":1742396520000,"open":10.07412,"high":10.0759,"low":10.07397,"close":10.07558,"volume":55.45000076293945},{"timestamp":1742396580000,"open":10.07562,"high":10.07619,"low":10.07541,"close":10.07619,"volume":33.52000045776367},{"timestamp":1742396640000,"open":10.07609,"high":10.07613,"low":10.07486,"close":10.07494,"volume":41.95000076293945},{"timestamp":1742396700000,"open":10.07482,"high":10.07482,"low":10.07272,"close":10.07276,"volume":54.970001220703125},{"timestamp":1742396760000,"open":10.07276,"high":10.07339,"low":10.07213,"close":10.07258,"volume":51.75},{"timestamp":1742396820000,"open":10.07258,"high":10.07514,"low":10.07258,"close":10.07502,"volume":32.849998474121094},{"timestamp":1742396880000,"open":10.07526,"high":10.07579,"low":10.0744,"close":10.07531,"volume":41.849998474121094},{"timestamp":1742396940000,"open":10.07546,"high":10.0762,"low":10.07409,"close":10.07427,"volume":46.349998474121094},{"timestamp":1742397000000,"open":10.07427,"high":10.0748,"low":10.07341,"close":10.07359,"volume":26.100000381469727},{"timestamp":1742397060000,"open":10.07363,"high":10.07383,"low":10.07328,"close":10.07353,"volume":36.220001220703125},{"timestamp":1742397120000,"open":10.07353,"high":10.07365,"low":10.07196,"close":10.07256,"volume":46.310001373291016},{"timestamp":1742397180000,"open":10.07268,"high":10.07367,"low":10.07232,"close":10.07269,"volume":44.41999816894531},{"timestamp":1742397240000,"open":10.07261,"high":10.07332,"low":10.07255,"close":10.07298,"volume":38.540000915527344},{"timestamp":1742397300000,"open":10.0728,"high":10.073,"low":10.07157,"close":10.07243,"volume":39.810001373291016},{"timestamp":1742397360000,"open":10.07231,"high":10.07359,"low":10.07219,"close":10.07359,"volume":40.25},{"timestamp":1742397420000,"open":10.07352,"high":10.07378,"low":10.07183,"close":10.0725,"volume":33.08000183105469},{"timestamp":1742397480000,"open":10.07232,"high":10.07236,"low":10.06982,"close":10.07078,"volume":48.790000915527344},{"timestamp":1742397540000,"open":10.0707,"high":10.07132,"low":10.06982,"close":10.07113,"volume":48.9900016784668},{"timestamp":1742397600000,"open":10.07115,"high":10.07231,"low":10.07113,"close":10.07222,"volume":40.04999923706055},{"timestamp":1742397660000,"open":10.07228,"high":10.07345,"low":10.07199,"close":10.07246,"volume":29.700000762939453},{"timestamp":1742397720000,"open":10.07245,"high":10.07296,"low":10.07215,"close":10.07262,"volume":31.1299991607666},{"timestamp":1742397780000,"open":10.07275,"high":10.07316,"low":10.072,"close":10.072,"volume":25.549999237060547},{"timestamp":1742397840000,"open":10.07185,"high":10.07232,"low":10.07162,"close":10.07195,"volume":27.84000015258789},{"timestamp":1742397900000,"open":10.07183,"high":10.07326,"low":10.07183,"close":10.07309,"volume":38.18000030517578},{"timestamp":1742397960000,"open":10.07309,"high":10.07312,"low":10.07258,"close":10.07296,"volume":40.77000045776367},{"timestamp":1742398020000,"open":10.07291,"high":10.07458,"low":10.07281,"close":10.07458,"volume":28.989999771118164},{"timestamp":1742398080000,"open":10.07445,"high":10.07632,"low":10.07445,"close":10.07557,"volume":42.72999954223633},{"timestamp":1742398140000,"open":10.07557,"high":10.07636,"low":10.07519,"close":10.07595,"volume":29.809999465942383},{"timestamp":1742398200000,"open":10.07607,"high":10.07639,"low":10.07498,"close":10.07539,"volume":54},{"timestamp":1742398260000,"open":10.07539,"high":10.07606,"low":10.07519,"close":10.07543,"volume":40.709999084472656},{"timestamp":1742398320000,"open":10.07543,"high":10.07557,"low":10.07407,"close":10.07424,"volume":42.720001220703125},{"timestamp":1742398380000,"open":10.07435,"high":10.07544,"low":10.07337,"close":10.07337,"volume":43.720001220703125},{"timestamp":1742398440000,"open":10.07329,"high":10.07385,"low":10.07262,"close":10.07293,"volume":48.70000076293945},{"timestamp":1742398500000,"open":10.07355,"high":10.07403,"low":10.07214,"close":10.07403,"volume":47.470001220703125},{"timestamp":1742398560000,"open":10.07379,"high":10.07504,"low":10.0736,"close":10.0748,"volume":31.5},{"timestamp":1742398620000,"open":10.07514,"high":10.07558,"low":10.07421,"close":10.07453,"volume":36.439998626708984},{"timestamp":1742398680000,"open":10.07464,"high":10.076,"low":10.073,"close":10.07588,"volume":51.97999954223633},{"timestamp":1742398740000,"open":10.07601,"high":10.07817,"low":10.07582,"close":10.07717,"volume":74.44000244140625},{"timestamp":1742398800000,"open":10.07709,"high":10.07736,"low":10.07617,"close":10.07652,"volume":42.72999954223633},{"timestamp":1742398860000,"open":10.07629,"high":10.0774,"low":10.07573,"close":10.07609,"volume":45.900001525878906},{"timestamp":1742398920000,"open":10.07609,"high":10.07623,"low":10.07533,"close":10.07604,"volume":43.650001525878906},{"timestamp":1742398980000,"open":10.0759,"high":10.07666,"low":10.07486,"close":10.07522,"volume":40.5},{"timestamp":1742399040000,"open":10.07519,"high":10.07546,"low":10.07352,"close":10.07355,"volume":42.29999923706055},{"timestamp":1742399100000,"open":10.07374,"high":10.07639,"low":10.0737,"close":10.07586,"volume":41.849998474121094},{"timestamp":1742399160000,"open":10.07586,"high":10.0761,"low":10.07491,"close":10.07598,"volume":40.02000045776367},{"timestamp":1742399220000,"open":10.07646,"high":10.07797,"low":10.07594,"close":10.07722,"volume":51.970001220703125},{"timestamp":1742399280000,"open":10.07746,"high":10.07755,"low":10.07616,"close":10.07677,"volume":52.20000076293945},{"timestamp":1742399340000,"open":10.07679,"high":10.07728,"low":10.0758,"close":10.07609,"volume":55.279998779296875},{"timestamp":1742399400000,"open":10.07604,"high":10.07666,"low":10.0752,"close":10.07627,"volume":50.13999938964844},{"timestamp":1742399460000,"open":10.07663,"high":10.07663,"low":10.07553,"close":10.07568,"volume":40.81999969482422},{"timestamp":1742399520000,"open":10.07554,"high":10.07593,"low":10.07456,"close":10.07468,"volume":55.52000045776367},{"timestamp":1742399580000,"open":10.07468,"high":10.07559,"low":10.07335,"close":10.07378,"volume":53.279998779296875},{"timestamp":1742399640000,"open":10.07354,"high":10.07424,"low":10.07258,"close":10.07277,"volume":41.15999984741211},{"timestamp":1742399700000,"open":10.07289,"high":10.07424,"low":10.0728,"close":10.07324,"volume":53.310001373291016},{"timestamp":1742399760000,"open":10.07324,"high":10.07421,"low":10.07202,"close":10.07332,"volume":51.290000915527344},{"timestamp":1742399820000,"open":10.0732,"high":10.07392,"low":10.07164,"close":10.07224,"volume":60.02000045776367},{"timestamp":1742399880000,"open":10.07224,"high":10.07246,"low":10.07106,"close":10.07162,"volume":65.45999908447266},{"timestamp":1742399940000,"open":10.07161,"high":10.07497,"low":10.07144,"close":10.07437,"volume":62.97999954223633},{"timestamp":1742400000000,"open":10.07438,"high":10.07598,"low":10.07421,"close":10.07526,"volume":64.12000274658203},{"timestamp":1742400060000,"open":10.07551,"high":10.07558,"low":10.07402,"close":10.07428,"volume":65.33000183105469},{"timestamp":1742400120000,"open":10.07428,"high":10.07518,"low":10.07385,"close":10.07506,"volume":52.310001373291016},{"timestamp":1742400180000,"open":10.07518,"high":10.07658,"low":10.07469,"close":10.07594,"volume":40.939998626708984},{"timestamp":1742400240000,"open":10.07563,"high":10.07599,"low":10.07474,"close":10.07543,"volume":49.720001220703125},{"timestamp":1742400300000,"open":10.07542,"high":10.07612,"low":10.07437,"close":10.07478,"volume":38.13999938964844},{"timestamp":1742400360000,"open":10.07482,"high":10.07585,"low":10.07461,"close":10.07562,"volume":42.63999938964844},{"timestamp":1742400420000,"open":10.07561,"high":10.07789,"low":10.0756,"close":10.07745,"volume":49.2599983215332},{"timestamp":1742400480000,"open":10.0776,"high":10.0789,"low":10.07728,"close":10.07867,"volume":52.310001373291016},{"timestamp":1742400540000,"open":10.07868,"high":10.07906,"low":10.07775,"close":10.07844,"volume":50.380001068115234},{"timestamp":1742400600000,"open":10.07831,"high":10.07979,"low":10.07831,"close":10.07976,"volume":53.54999923706055},{"timestamp":1742400660000,"open":10.07958,"high":10.07991,"low":10.07846,"close":10.07919,"volume":49.04999923706055},{"timestamp":1742400720000,"open":10.07927,"high":10.07942,"low":10.07722,"close":10.07881,"volume":52.41999816894531},{"timestamp":1742400780000,"open":10.07854,"high":10.07917,"low":10.07825,"close":10.07905,"volume":44.72999954223633},{"timestamp":1742400840000,"open":10.07881,"high":10.08034,"low":10.07862,"close":10.07998,"volume":38.560001373291016},{"timestamp":1742400900000,"open":10.07974,"high":10.0812,"low":10.07967,"close":10.0812,"volume":40.040000915527344},{"timestamp":1742400960000,"open":10.08108,"high":10.08182,"low":10.08009,"close":10.08063,"volume":53.77000045776367},{"timestamp":1742401020000,"open":10.08063,"high":10.08079,"low":10.07969,"close":10.08038,"volume":47.900001525878906},{"timestamp":1742401080000,"open":10.08029,"high":10.08029,"low":10.079,"close":10.07912,"volume":40.93000030517578},{"timestamp":1742401140000,"open":10.07913,"high":10.07983,"low":10.07887,"close":10.07899,"volume":32.849998474121094},{"timestamp":1742401200000,"open":10.07899,"high":10.07992,"low":10.07892,"close":10.07956,"volume":37.33000183105469},{"timestamp":1742401260000,"open":10.07955,"high":10.07975,"low":10.07864,"close":10.07934,"volume":42.72999954223633},{"timestamp":1742401320000,"open":10.07932,"high":10.08013,"low":10.07914,"close":10.08001,"volume":37.34000015258789},{"timestamp":1742401380000,"open":10.08002,"high":10.08057,"low":10.07999,"close":10.08053,"volume":32.400001525878906},{"timestamp":1742401440000,"open":10.08053,"high":10.08082,"low":10.07955,"close":10.08027,"volume":37.56999969482422},{"timestamp":1742401500000,"open":10.08032,"high":10.08142,"low":10.07995,"close":10.08131,"volume":49.25},{"timestamp":1742401560000,"open":10.08131,"high":10.08182,"low":10.08078,"close":10.0811,"volume":35.540000915527344},{"timestamp":1742401620000,"open":10.08111,"high":10.08135,"low":10.08053,"close":10.08053,"volume":37.34000015258789},{"timestamp":1742401680000,"open":10.0808,"high":10.08137,"low":10.07979,"close":10.07979,"volume":37.349998474121094},{"timestamp":1742401740000,"open":10.07987,"high":10.08099,"low":10.07961,"close":10.08054,"volume":40.720001220703125},{"timestamp":1742401800000,"open":10.08026,"high":10.0809,"low":10.08006,"close":10.08052,"volume":44.099998474121094},{"timestamp":1742401860000,"open":10.0804,"high":10.081,"low":10.07998,"close":10.08046,"volume":44.040000915527344},{"timestamp":1742401920000,"open":10.08046,"high":10.08046,"low":10.07902,"close":10.07923,"volume":40.939998626708984},{"timestamp":1742401980000,"open":10.07923,"high":10.07986,"low":10.07911,"close":10.07948,"volume":33.52000045776367},{"timestamp":1742402040000,"open":10.07948,"high":10.07948,"low":10.07779,"close":10.07797,"volume":43.41999816894531},{"timestamp":1742402100000,"open":10.07785,"high":10.07792,"low":10.07599,"close":10.0768,"volume":55.540000915527344},{"timestamp":1742402160000,"open":10.0768,"high":10.07705,"low":10.0759,"close":10.07598,"volume":43.189998626708984},{"timestamp":1742402220000,"open":10.07622,"high":10.07717,"low":10.07574,"close":10.07682,"volume":38.22999954223633},{"timestamp":1742402280000,"open":10.07681,"high":10.07801,"low":10.07669,"close":10.07716,"volume":40.939998626708984},{"timestamp":1742402340000,"open":10.07715,"high":10.0773,"low":10.0766,"close":10.07702,"volume":39.59000015258789},{"timestamp":1742402400000,"open":10.07691,"high":10.07703,"low":10.07471,"close":10.0748,"volume":44.529998779296875},{"timestamp":1742402460000,"open":10.0748,"high":10.07642,"low":10.07475,"close":10.07642,"volume":37.349998474121094},{"timestamp":1742402520000,"open":10.07654,"high":10.0773,"low":10.07632,"close":10.07632,"volume":40.95000076293945},{"timestamp":1742402580000,"open":10.07631,"high":10.07757,"low":10.07602,"close":10.07738,"volume":37.79999923706055},{"timestamp":1742402640000,"open":10.07738,"high":10.07819,"low":10.07738,"close":10.07802,"volume":31.5},{"timestamp":1742402700000,"open":10.07802,"high":10.08048,"low":10.07802,"close":10.08048,"volume":42.29999923706055},{"timestamp":1742402760000,"open":10.08048,"high":10.08048,"low":10.08004,"close":10.08033,"volume":25.200000762939453},{"timestamp":1742402820000,"open":10.08033,"high":10.08111,"low":10.07946,"close":10.08068,"volume":34.20000076293945},{"timestamp":1742402880000,"open":10.08068,"high":10.08141,"low":10.08044,"close":10.08102,"volume":29.450000762939453},{"timestamp":1742402940000,"open":10.08084,"high":10.0817,"low":10.08067,"close":10.0817,"volume":31.25},{"timestamp":1742403000000,"open":10.08168,"high":10.08174,"low":10.07988,"close":10.07988,"volume":28.899999618530273},{"timestamp":1742403060000,"open":10.08036,"high":10.08085,"low":10.07894,"close":10.07965,"volume":45.650001525878906},{"timestamp":1742403120000,"open":10.07977,"high":10.08014,"low":10.07895,"close":10.07918,"volume":43.16999816894531},{"timestamp":1742403180000,"open":10.07928,"high":10.07952,"low":10.07906,"close":10.07941,"volume":38.68000030517578},{"timestamp":1742403240000,"open":10.07941,"high":10.0797,"low":10.079,"close":10.07932,"volume":28.549999237060547},{"timestamp":1742403300000,"open":10.0794,"high":10.08032,"low":10.07911,"close":10.07921,"volume":30.1299991607666},{"timestamp":1742403360000,"open":10.07917,"high":10.07929,"low":10.07775,"close":10.07859,"volume":29.15999984741211},{"timestamp":1742403420000,"open":10.07906,"high":10.07929,"low":10.07769,"close":10.0791,"volume":29.700000762939453},{"timestamp":1742403480000,"open":10.07966,"high":10.08153,"low":10.07966,"close":10.08141,"volume":31.049999237060547},{"timestamp":1742403540000,"open":10.08131,"high":10.08172,"low":10.07971,"close":10.08006,"volume":36.209999084472656},{"timestamp":1742403600000,"open":10.08017,"high":10.08078,"low":10.07996,"close":10.08061,"volume":36.220001220703125},{"timestamp":1742403660000,"open":10.08061,"high":10.08061,"low":10.07924,"close":10.07943,"volume":23.399999618530273},{"timestamp":1742403720000,"open":10.07962,"high":10.08024,"low":10.0782,"close":10.0785,"volume":19.790000915527344},{"timestamp":1742403780000,"open":10.0784,"high":10.07857,"low":10.07708,"close":10.07727,"volume":19.1200008392334},{"timestamp":1742403840000,"open":10.07738,"high":10.07778,"low":10.07714,"close":10.07769,"volume":17.309999465942383},{"timestamp":1742403900000,"open":10.0777,"high":10.07808,"low":10.0769,"close":10.07708,"volume":17.770000457763672},{"timestamp":1742403960000,"open":10.07715,"high":10.07747,"low":10.0766,"close":10.07729,"volume":22.489999771118164},{"timestamp":1742404020000,"open":10.07717,"high":10.07719,"low":10.07579,"close":10.07659,"volume":22.940000534057617},{"timestamp":1742404080000,"open":10.07634,"high":10.07634,"low":10.07511,"close":10.07512,"volume":34.150001525878906},{"timestamp":1742404140000,"open":10.07497,"high":10.07535,"low":10.07404,"close":10.07438,"volume":36.099998474121094},{"timestamp":1742404200000,"open":10.07437,"high":10.07499,"low":10.07425,"close":10.07477,"volume":41.619998931884766},{"timestamp":1742404260000,"open":10.0743,"high":10.07498,"low":10.07407,"close":10.07419,"volume":37.349998474121094},{"timestamp":1742404320000,"open":10.07417,"high":10.07487,"low":10.07412,"close":10.07478,"volume":35.54999923706055},{"timestamp":1742404380000,"open":10.07478,"high":10.07478,"low":10.07243,"close":10.07243,"volume":33.52000045776367},{"timestamp":1742404440000,"open":10.07244,"high":10.07251,"low":10.07091,"close":10.07195,"volume":34.849998474121094},{"timestamp":1742404500000,"open":10.07207,"high":10.07365,"low":10.07203,"close":10.07364,"volume":40.4900016784668},{"timestamp":1742404560000,"open":10.07354,"high":10.07355,"low":10.07197,"close":10.07213,"volume":42.75},{"timestamp":1742404620000,"open":10.07213,"high":10.0722,"low":10.06961,"close":10.06992,"volume":43.959999084472656},{"timestamp":1742404680000,"open":10.06979,"high":10.07004,"low":10.06829,"close":10.06865,"volume":43.630001068115234},{"timestamp":1742404740000,"open":10.06868,"high":10.0696,"low":10.06828,"close":10.06919,"volume":42.060001373291016},{"timestamp":1742404800000,"open":10.06903,"high":10.06935,"low":10.06815,"close":10.06828,"volume":38.0099983215332},{"timestamp":1742404860000,"open":10.06825,"high":10.07048,"low":10.06825,"close":10.06991,"volume":37.79999923706055},{"timestamp":1742404920000,"open":10.06984,"high":10.07007,"low":10.06911,"close":10.06939,"volume":32.400001525878906},{"timestamp":1742404980000,"open":10.06951,"high":10.06983,"low":10.06893,"close":10.06916,"volume":27.889999389648438},{"timestamp":1742405040000,"open":10.06928,"high":10.0695,"low":10.06845,"close":10.06867,"volume":47.220001220703125},{"timestamp":1742405100000,"open":10.06862,"high":10.06886,"low":10.0678,"close":10.06867,"volume":50.79999923706055},{"timestamp":1742405160000,"open":10.06868,"high":10.06978,"low":10.06839,"close":10.06889,"volume":61.20000076293945},{"timestamp":1742405220000,"open":10.0689,"high":10.06956,"low":10.06867,"close":10.06937,"volume":57.150001525878906},{"timestamp":1742405280000,"open":10.06949,"high":10.07066,"low":10.06884,"close":10.06953,"volume":48.9900016784668},{"timestamp":1742405340000,"open":10.06941,"high":10.06952,"low":10.06834,"close":10.06839,"volume":43.41999816894531},{"timestamp":1742405400000,"open":10.06852,"high":10.06852,"low":10.06656,"close":10.06656,"volume":54.66999816894531},{"timestamp":1742405460000,"open":10.06656,"high":10.06721,"low":10.06591,"close":10.06621,"volume":51.29999923706055},{"timestamp":1742405520000,"open":10.06629,"high":10.06791,"low":10.06613,"close":10.06791,"volume":49.04999923706055},{"timestamp":1742405580000,"open":10.06778,"high":10.0679,"low":10.06644,"close":10.06673,"volume":43.18000030517578},{"timestamp":1742405640000,"open":10.06692,"high":10.06783,"low":10.0665,"close":10.06764,"volume":26.31999969482422},{"timestamp":1742405700000,"open":10.06768,"high":10.06781,"low":10.06723,"close":10.06749,"volume":60.13999938964844},{"timestamp":1742405760000,"open":10.06745,"high":10.06819,"low":10.06667,"close":10.06747,"volume":59.2599983215332},{"timestamp":1742405820000,"open":10.06737,"high":10.06991,"low":10.067,"close":10.06983,"volume":59.400001525878906},{"timestamp":1742405880000,"open":10.06995,"high":10.07084,"low":10.06928,"close":10.06971,"volume":57.130001068115234},{"timestamp":1742405940000,"open":10.06972,"high":10.07168,"low":10.06972,"close":10.07055,"volume":50.130001068115234},{"timestamp":1742406000000,"open":10.07055,"high":10.07065,"low":10.06948,"close":10.06983,"volume":43.18000030517578},{"timestamp":1742406060000,"open":10.06982,"high":10.07191,"low":10.06982,"close":10.07166,"volume":41.5099983215332},{"timestamp":1742406120000,"open":10.07168,"high":10.07191,"low":10.07017,"close":10.07057,"volume":49.5},{"timestamp":1742406180000,"open":10.07054,"high":10.07129,"low":10.07053,"close":10.07076,"volume":37.79999923706055},{"timestamp":1742406240000,"open":10.07079,"high":10.07145,"low":10.07019,"close":10.07112,"volume":47.25},{"timestamp":1742406300000,"open":10.07121,"high":10.07206,"low":10.07039,"close":10.07205,"volume":45},{"timestamp":1742406360000,"open":10.072,"high":10.07227,"low":10.07132,"close":10.0717,"volume":45.45000076293945},{"timestamp":1742406420000,"open":10.0717,"high":10.07204,"low":10.07011,"close":10.07021,"volume":48.81999969482422},{"timestamp":1742406480000,"open":10.07021,"high":10.07034,"low":10.06836,"close":10.06864,"volume":39.150001525878906},{"timestamp":1742406540000,"open":10.06876,"high":10.06887,"low":10.06749,"close":10.06752,"volume":38.70000076293945},{"timestamp":1742406600000,"open":10.06765,"high":10.0694,"low":10.06753,"close":10.068,"volume":51.75},{"timestamp":1742406660000,"open":10.06776,"high":10.06776,"low":10.06656,"close":10.06681,"volume":40.5},{"timestamp":1742406720000,"open":10.06693,"high":10.06823,"low":10.06564,"close":10.06601,"volume":43.40999984741211},{"timestamp":1742406780000,"open":10.06601,"high":10.06875,"low":10.06594,"close":10.06868,"volume":58.880001068115234},{"timestamp":1742406840000,"open":10.0687,"high":10.06925,"low":10.06733,"close":10.0675,"volume":54.849998474121094},{"timestamp":1742406900000,"open":10.06727,"high":10.07018,"low":10.06666,"close":10.07018,"volume":78.97000122070312},{"timestamp":1742406960000,"open":10.07027,"high":10.07253,"low":10.07021,"close":10.07244,"volume":61.939998626708984},{"timestamp":1742407020000,"open":10.0725,"high":10.07345,"low":10.07191,"close":10.07208,"volume":48.75},{"timestamp":1742407080000,"open":10.07208,"high":10.07382,"low":10.07081,"close":10.07184,"volume":76.41000366210938},{"timestamp":1742407140000,"open":10.0718,"high":10.07259,"low":10.06888,"close":10.06888,"volume":59.25},{"timestamp":1742407200000,"open":10.06888,"high":10.08515,"low":10.06541,"close":10.08309,"volume":108},{"timestamp":1742407260000,"open":10.08158,"high":10.085,"low":10.07729,"close":10.08191,"volume":101.25},{"timestamp":1742407320000,"open":10.08275,"high":10.08648,"low":10.08017,"close":10.08325,"volume":93.91999816894531},{"timestamp":1742407380000,"open":10.08363,"high":10.08709,"low":10.08259,"close":10.08457,"volume":85.25},{"timestamp":1742407440000,"open":10.08481,"high":10.08751,"low":10.08457,"close":10.08662,"volume":79.19999694824219},{"timestamp":1742407500000,"open":10.08662,"high":10.08662,"low":10.08192,"close":10.08426,"volume":87.75},{"timestamp":1742407560000,"open":10.08427,"high":10.08443,"low":10.07971,"close":10.08011,"volume":89.31999969482422},{"timestamp":1742407620000,"open":10.08023,"high":10.08212,"low":10.07861,"close":10.08188,"volume":81.22000122070312},{"timestamp":1742407680000,"open":10.08235,"high":10.08508,"low":10.08171,"close":10.08472,"volume":75.80000305175781},{"timestamp":1742407740000,"open":10.08447,"high":10.08704,"low":10.08433,"close":10.08657,"volume":67.80000305175781},{"timestamp":1742407800000,"open":10.08644,"high":10.08835,"low":10.08605,"close":10.08811,"volume":73.13999938964844},{"timestamp":1742407860000,"open":10.08803,"high":10.08981,"low":10.08719,"close":10.08748,"volume":76.97000122070312},{"timestamp":1742407920000,"open":10.08749,"high":10.08908,"low":10.08671,"close":10.08886,"volume":71.63999938964844},{"timestamp":1742407980000,"open":10.08886,"high":10.08935,"low":10.08681,"close":10.08712,"volume":80.98999786376953},{"timestamp":1742408040000,"open":10.08725,"high":10.08795,"low":10.08544,"close":10.087,"volume":52.52000045776367},{"timestamp":1742408100000,"open":10.08674,"high":10.0886,"low":10.08582,"close":10.08651,"volume":62.54999923706055},{"timestamp":1742408160000,"open":10.08654,"high":10.0893,"low":10.08654,"close":10.08715,"volume":53.54999923706055},{"timestamp":1742408220000,"open":10.08691,"high":10.08708,"low":10.08425,"close":10.08535,"volume":71.72000122070312},{"timestamp":1742408280000,"open":10.08535,"high":10.08759,"low":10.085,"close":10.08744,"volume":56.470001220703125},{"timestamp":1742408340000,"open":10.08744,"high":10.08785,"low":10.0859,"close":10.08629,"volume":60.75},{"timestamp":1742408400000,"open":10.08586,"high":10.08748,"low":10.08444,"close":10.08507,"volume":52.630001068115234},{"timestamp":1742408460000,"open":10.08522,"high":10.08592,"low":10.08459,"close":10.08471,"volume":59.150001525878906},{"timestamp":1742408520000,"open":10.08416,"high":10.08709,"low":10.0834,"close":10.08699,"volume":67.05000305175781},{"timestamp":1742408580000,"open":10.08729,"high":10.08888,"low":10.08705,"close":10.08888,"volume":56.70000076293945},{"timestamp":1742408640000,"open":10.08912,"high":10.09162,"low":10.08896,"close":10.08954,"volume":62.310001373291016},{"timestamp":1742408700000,"open":10.08968,"high":10.09077,"low":10.08874,"close":10.08957,"volume":61.86000061035156},{"timestamp":1742408760000,"open":10.08957,"high":10.0903,"low":10.08745,"close":10.08831,"volume":57.72999954223633},{"timestamp":1742408820000,"open":10.0879,"high":10.08847,"low":10.08641,"close":10.08723,"volume":62.88999938964844},{"timestamp":1742408880000,"open":10.08714,"high":10.08908,"low":10.08676,"close":10.08676,"volume":46.349998474121094},{"timestamp":1742408940000,"open":10.08667,"high":10.08772,"low":10.08655,"close":10.08688,"volume":49.95000076293945},{"timestamp":1742409000000,"open":10.087,"high":10.08928,"low":10.08656,"close":10.08676,"volume":57.150001525878906},{"timestamp":1742409060000,"open":10.08736,"high":10.08984,"low":10.0863,"close":10.08914,"volume":66.81999969482422},{"timestamp":1742409120000,"open":10.08879,"high":10.09099,"low":10.08864,"close":10.08927,"volume":93.30999755859375},{"timestamp":1742409180000,"open":10.0892,"high":10.09135,"low":10.08877,"close":10.09029,"volume":103.05000305175781},{"timestamp":1742409240000,"open":10.09017,"high":10.09335,"low":10.08921,"close":10.09295,"volume":94.77999877929688},{"timestamp":1742409300000,"open":10.09283,"high":10.0949,"low":10.09255,"close":10.09403,"volume":71.79000091552734},{"timestamp":1742409360000,"open":10.09403,"high":10.09661,"low":10.0938,"close":10.0939,"volume":100.83000183105469},{"timestamp":1742409420000,"open":10.09384,"high":10.09645,"low":10.09384,"close":10.09472,"volume":62.189998626708984},{"timestamp":1742409480000,"open":10.09453,"high":10.09484,"low":10.09051,"close":10.09064,"volume":109.04000091552734},{"timestamp":1742409540000,"open":10.09004,"high":10.09223,"low":10.08789,"close":10.09163,"volume":94.27999877929688},{"timestamp":1742409600000,"open":10.09169,"high":10.09566,"low":10.09164,"close":10.09175,"volume":74.37000274658203},{"timestamp":1742409660000,"open":10.09193,"high":10.09934,"low":10.0911,"close":10.09868,"volume":79.19999694824219},{"timestamp":1742409720000,"open":10.0988,"high":10.10186,"low":10.09776,"close":10.1016,"volume":91.12000274658203},{"timestamp":1742409780000,"open":10.10172,"high":10.10509,"low":10.10121,"close":10.10394,"volume":91.30000305175781},{"timestamp":1742409840000,"open":10.10326,"high":10.10701,"low":10.10176,"close":10.10662,"volume":91.8499984741211},{"timestamp":1742409900000,"open":10.1069,"high":10.10734,"low":10.10402,"close":10.10429,"volume":88.54000091552734},{"timestamp":1742409960000,"open":10.10384,"high":10.10467,"low":10.09999,"close":10.10028,"volume":100.6500015258789},{"timestamp":1742410020000,"open":10.10049,"high":10.10303,"low":10.09899,"close":10.10277,"volume":75.55999755859375},{"timestamp":1742410080000,"open":10.10277,"high":10.10392,"low":10.10046,"close":10.10046,"volume":66.36000061035156},{"timestamp":1742410140000,"open":10.10049,"high":10.10379,"low":10.10044,"close":10.10184,"volume":80.37999725341797},{"timestamp":1742410200000,"open":10.10229,"high":10.10476,"low":10.10209,"close":10.103,"volume":75.44000244140625},{"timestamp":1742410260000,"open":10.10311,"high":10.10359,"low":10.10087,"close":10.10193,"volume":65.0199966430664},{"timestamp":1742410320000,"open":10.10203,"high":10.10297,"low":10.10063,"close":10.10117,"volume":68.3499984741211},{"timestamp":1742410380000,"open":10.10135,"high":10.10358,"low":10.10119,"close":10.10343,"volume":69.72000122070312},{"timestamp":1742410440000,"open":10.10333,"high":10.10396,"low":10.10128,"close":10.10256,"volume":72.41000366210938},{"timestamp":1742410500000,"open":10.10264,"high":10.10329,"low":10.10055,"close":10.10289,"volume":70.08000183105469},{"timestamp":1742410560000,"open":10.10302,"high":10.10578,"low":10.10298,"close":10.10554,"volume":71.27999877929688},{"timestamp":1742410620000,"open":10.10556,"high":10.10784,"low":10.10549,"close":10.10647,"volume":68.61000061035156},{"timestamp":1742410680000,"open":10.10639,"high":10.1072,"low":10.10503,"close":10.10582,"volume":70.8499984741211},{"timestamp":1742410740000,"open":10.10606,"high":10.10705,"low":10.10394,"close":10.10592,"volume":81.44999694824219},{"timestamp":1742410800000,"open":10.10536,"high":10.10734,"low":10.10393,"close":10.10517,"volume":78.29000091552734},{"timestamp":1742410860000,"open":10.10515,"high":10.10591,"low":10.10381,"close":10.10444,"volume":68.62000274658203},{"timestamp":1742410920000,"open":10.10425,"high":10.10503,"low":10.10251,"close":10.10422,"volume":62.099998474121094},{"timestamp":1742410980000,"open":10.10422,"high":10.10475,"low":10.10234,"close":10.10448,"volume":63.41999816894531},{"timestamp":1742411040000,"open":10.10424,"high":10.10629,"low":10.10373,"close":10.10547,"volume":57.08000183105469},{"timestamp":1742411100000,"open":10.10534,"high":10.10588,"low":10.10228,"close":10.10264,"volume":69.75},{"timestamp":1742411160000,"open":10.10255,"high":10.10378,"low":10.1023,"close":10.10365,"volume":56.91999816894531},{"timestamp":1742411220000,"open":10.10353,"high":10.10639,"low":10.10246,"close":10.10606,"volume":52.38999938964844},{"timestamp":1742411280000,"open":10.10587,"high":10.10815,"low":10.10514,"close":10.10778,"volume":58.70000076293945},{"timestamp":1742411340000,"open":10.10789,"high":10.1083,"low":10.10638,"close":10.10711,"volume":63.08000183105469},{"timestamp":1742411400000,"open":10.10711,"high":10.10857,"low":10.10685,"close":10.10838,"volume":42.869998931884766},{"timestamp":1742411460000,"open":10.10799,"high":10.10841,"low":10.10255,"close":10.10305,"volume":58.689998626708984},{"timestamp":1742411520000,"open":10.10305,"high":10.10397,"low":10.10045,"close":10.10153,"volume":67.58000183105469},{"timestamp":1742411580000,"open":10.10161,"high":10.10172,"low":10.10014,"close":10.10058,"volume":57.150001525878906},{"timestamp":1742411640000,"open":10.10072,"high":10.10076,"low":10.0979,"close":10.09815,"volume":74.87000274658203},{"timestamp":1742411700000,"open":10.0982,"high":10.0993,"low":10.09794,"close":10.09849,"volume":56.790000915527344},{"timestamp":1742411760000,"open":10.09885,"high":10.09886,"low":10.0938,"close":10.0938,"volume":96.97000122070312},{"timestamp":1742411820000,"open":10.09381,"high":10.09412,"low":10.09088,"close":10.09197,"volume":115.06999969482422},{"timestamp":1742411880000,"open":10.09187,"high":10.09348,"low":10.09112,"close":10.09217,"volume":76.25},{"timestamp":1742411940000,"open":10.09208,"high":10.09236,"low":10.08997,"close":10.09074,"volume":58.5},{"timestamp":1742412000000,"open":10.09113,"high":10.09399,"low":10.09113,"close":10.09232,"volume":52.650001525878906},{"timestamp":1742412060000,"open":10.09259,"high":10.09259,"low":10.08967,"close":10.0917,"volume":47.02000045776367},{"timestamp":1742412120000,"open":10.09126,"high":10.09177,"low":10.08966,"close":10.0899,"volume":44.09000015258789},{"timestamp":1742412180000,"open":10.0897,"high":10.0897,"low":10.08629,"close":10.08706,"volume":64.83999633789062},{"timestamp":1742412240000,"open":10.08707,"high":10.08968,"low":10.08707,"close":10.08943,"volume":49.4900016784668},{"timestamp":1742412300000,"open":10.08955,"high":10.08955,"low":10.08727,"close":10.08878,"volume":51.75},{"timestamp":1742412360000,"open":10.0887,"high":10.0891,"low":10.08724,"close":10.08803,"volume":45.88999938964844},{"timestamp":1742412420000,"open":10.08813,"high":10.08937,"low":10.08684,"close":10.08837,"volume":44.54999923706055},{"timestamp":1742412480000,"open":10.08848,"high":10.08928,"low":10.08795,"close":10.08817,"volume":51.29999923706055},{"timestamp":1742412540000,"open":10.08802,"high":10.08877,"low":10.08703,"close":10.08869,"volume":48.150001525878906},{"timestamp":1742412600000,"open":10.08831,"high":10.08945,"low":10.08687,"close":10.08882,"volume":44.54999923706055},{"timestamp":1742412660000,"open":10.08895,"high":10.09021,"low":10.08758,"close":10.08774,"volume":36.45000076293945},{"timestamp":1742412720000,"open":10.08754,"high":10.08948,"low":10.08754,"close":10.08904,"volume":39.58000183105469},{"timestamp":1742412780000,"open":10.08922,"high":10.09405,"low":10.08922,"close":10.09373,"volume":60.06999969482422},{"timestamp":1742412840000,"open":10.09391,"high":10.09438,"low":10.09231,"close":10.09292,"volume":52.650001525878906},{"timestamp":1742412900000,"open":10.09282,"high":10.09372,"low":10.09207,"close":10.09352,"volume":60.40999984741211},{"timestamp":1742412960000,"open":10.09364,"high":10.09451,"low":10.09264,"close":10.09406,"volume":41.619998931884766},{"timestamp":1742413020000,"open":10.09401,"high":10.09672,"low":10.09401,"close":10.09619,"volume":43.20000076293945},{"timestamp":1742413080000,"open":10.09631,"high":10.09766,"low":10.09607,"close":10.09698,"volume":39.349998474121094},{"timestamp":1742413140000,"open":10.09698,"high":10.09745,"low":10.09586,"close":10.09709,"volume":42.06999969482422},{"timestamp":1742413200000,"open":10.09708,"high":10.09732,"low":10.09543,"close":10.0963,"volume":40.5},{"timestamp":1742413260000,"open":10.0963,"high":10.09761,"low":10.09627,"close":10.0974,"volume":34.63999938964844},{"timestamp":1742413320000,"open":10.09752,"high":10.09769,"low":10.09641,"close":10.09693,"volume":42.060001373291016},{"timestamp":1742413380000,"open":10.09717,"high":10.09749,"low":10.0958,"close":10.0958,"volume":40.720001220703125},{"timestamp":1742413440000,"open":10.09592,"high":10.0972,"low":10.09507,"close":10.09705,"volume":48.779998779296875},{"timestamp":1742413500000,"open":10.09687,"high":10.09828,"low":10.09685,"close":10.09717,"volume":37.34000015258789},{"timestamp":1742413560000,"open":10.09697,"high":10.09724,"low":10.09503,"close":10.09579,"volume":42.459999084472656},{"timestamp":1742413620000,"open":10.09557,"high":10.0959,"low":10.09332,"close":10.09363,"volume":42.900001525878906},{"timestamp":1742413680000,"open":10.09355,"high":10.09491,"low":10.09351,"close":10.0946,"volume":47.33000183105469},{"timestamp":1742413740000,"open":10.09448,"high":10.09601,"low":10.09424,"close":10.09545,"volume":39.45000076293945},{"timestamp":1742413800000,"open":10.09519,"high":10.09726,"low":10.09519,"close":10.09702,"volume":38.22999954223633},{"timestamp":1742413860000,"open":10.09693,"high":10.09729,"low":10.09578,"close":10.09697,"volume":39.790000915527344},{"timestamp":1742413920000,"open":10.09727,"high":10.09781,"low":10.09673,"close":10.09727,"volume":34.20000076293945},{"timestamp":1742413980000,"open":10.09711,"high":10.09781,"low":10.09689,"close":10.09689,"volume":29.020000457763672},{"timestamp":1742414040000,"open":10.097,"high":10.09709,"low":10.09595,"close":10.097,"volume":35.540000915527344},{"timestamp":1742414100000,"open":10.09717,"high":10.09871,"low":10.09681,"close":10.09836,"volume":29.68000030517578},{"timestamp":1742414160000,"open":10.09846,"high":10.09887,"low":10.09675,"close":10.09849,"volume":34.20000076293945},{"timestamp":1742414220000,"open":10.09837,"high":10.09868,"low":10.09762,"close":10.09844,"volume":37.349998474121094},{"timestamp":1742414280000,"open":10.09856,"high":10.09868,"low":10.09701,"close":10.0972,"volume":26.770000457763672},{"timestamp":1742414340000,"open":10.09744,"high":10.09859,"low":10.09744,"close":10.09841,"volume":39.779998779296875},{"timestamp":1742414400000,"open":10.09841,"high":10.09996,"low":10.09797,"close":10.09966,"volume":24.75},{"timestamp":1742414460000,"open":10.09966,"high":10.09992,"low":10.09935,"close":10.09948,"volume":22.049999237060547},{"timestamp":1742414520000,"open":10.09961,"high":10.10047,"low":10.09949,"close":10.09954,"volume":19.350000381469727},{"timestamp":1742414580000,"open":10.09945,"high":10.09945,"low":10.09838,"close":10.09847,"volume":22.950000762939453},{"timestamp":1742414640000,"open":10.09857,"high":10.09857,"low":10.09772,"close":10.09784,"volume":8.550000190734863},{"timestamp":1742414700000,"open":10.09784,"high":10.09805,"low":10.09684,"close":10.09684,"volume":13.050000190734863},{"timestamp":1742414760000,"open":10.09685,"high":10.0974,"low":10.09675,"close":10.09696,"volume":13.5},{"timestamp":1742414820000,"open":10.09688,"high":10.0977,"low":10.09678,"close":10.09701,"volume":7.199999809265137},{"timestamp":1742414880000,"open":10.09708,"high":10.09708,"low":10.09536,"close":10.09607,"volume":14.850000381469727},{"timestamp":1742414940000,"open":10.09587,"high":10.09606,"low":10.09514,"close":10.09566,"volume":13.949999809265137},{"timestamp":1742415000000,"open":10.09566,"high":10.09805,"low":10.09566,"close":10.09788,"volume":12.600000381469727},{"timestamp":1742415060000,"open":10.09806,"high":10.09948,"low":10.09788,"close":10.09948,"volume":16.8700008392334},{"timestamp":1742415120000,"open":10.0993,"high":10.10105,"low":10.09926,"close":10.10095,"volume":14.850000381469727},{"timestamp":1742415180000,"open":10.10113,"high":10.10133,"low":10.10087,"close":10.10088,"volume":9.449999809265137},{"timestamp":1742415240000,"open":10.1008,"high":10.10298,"low":10.1008,"close":10.10289,"volume":17.549999237060547},{"timestamp":1742415300000,"open":10.10306,"high":10.10306,"low":10.10124,"close":10.10142,"volume":24.520000457763672},{"timestamp":1742415360000,"open":10.10113,"high":10.10298,"low":10.10113,"close":10.10254,"volume":18.43000030517578},{"timestamp":1742415420000,"open":10.10266,"high":10.1035,"low":10.10234,"close":10.10347,"volume":14.850000381469727},{"timestamp":1742415480000,"open":10.10323,"high":10.10333,"low":10.10235,"close":10.10235,"volume":17.530000686645508},{"timestamp":1742415540000,"open":10.1026,"high":10.10279,"low":10.10186,"close":10.10223,"volume":22.940000534057617},{"timestamp":1742415600000,"open":10.10235,"high":10.10348,"low":10.10226,"close":10.1031,"volume":19.780000686645508},{"timestamp":1742415660000,"open":10.1031,"high":10.10398,"low":10.1031,"close":10.10361,"volume":6.75},{"timestamp":1742415720000,"open":10.1036,"high":10.10382,"low":10.10332,"close":10.1037,"volume":6.960000038146973},{"timestamp":1742415780000,"open":10.10393,"high":10.10393,"low":10.10263,"close":10.10289,"volume":13.359999656677246},{"timestamp":1742415840000,"open":10.10277,"high":10.1036,"low":10.10277,"close":10.1036,"volume":4.269999980926514},{"timestamp":1742415900000,"open":10.10349,"high":10.10441,"low":10.10349,"close":10.10428,"volume":11.890000343322754},{"timestamp":1742415960000,"open":10.10416,"high":10.10485,"low":10.10416,"close":10.10429,"volume":18.190000534057617},{"timestamp":1742416020000,"open":10.10404,"high":10.10419,"low":10.10372,"close":10.10378,"volume":7.420000076293945},{"timestamp":1742416080000,"open":10.10375,"high":10.10394,"low":10.10316,"close":10.10381,"volume":12.59000015258789},{"timestamp":1742416140000,"open":10.10371,"high":10.10414,"low":10.10225,"close":10.10235,"volume":15.279999732971191},{"timestamp":1742416200000,"open":10.10223,"high":10.10254,"low":10.10204,"close":10.1022,"volume":17.479999542236328},{"timestamp":1742416260000,"open":10.10223,"high":10.10253,"low":10.10179,"close":10.10246,"volume":23.299999237060547},{"timestamp":1742416320000,"open":10.10257,"high":10.10257,"low":10.10217,"close":10.10236,"volume":13.050000190734863},{"timestamp":1742416380000,"open":10.10236,"high":10.10315,"low":10.10217,"close":10.10315,"volume":14.579999923706055},{"timestamp":1742416440000,"open":10.10296,"high":10.10306,"low":10.10281,"close":10.10306,"volume":3.819999933242798},{"timestamp":1742416500000,"open":10.10319,"high":10.10479,"low":10.10245,"close":10.10479,"volume":21},{"timestamp":1742416560000,"open":10.10492,"high":10.10492,"low":10.10286,"close":10.10298,"volume":18.18000030517578},{"timestamp":1742416620000,"open":10.10287,"high":10.1038,"low":10.10286,"close":10.10367,"volume":16.59000015258789},{"timestamp":1742416680000,"open":10.1035,"high":10.1036,"low":10.10334,"close":10.1036,"volume":10.279999732971191},{"timestamp":1742416740000,"open":10.10348,"high":10.10348,"low":10.1031,"close":10.10348,"volume":6.929999828338623},{"timestamp":1742416800000,"open":10.10336,"high":10.1042,"low":10.10336,"close":10.10402,"volume":19.149999618530273},{"timestamp":1742416860000,"open":10.10377,"high":10.10449,"low":10.10329,"close":10.10343,"volume":22},{"timestamp":1742416920000,"open":10.10357,"high":10.10357,"low":10.10181,"close":10.10187,"volume":22.350000381469727},{"timestamp":1742416980000,"open":10.10193,"high":10.10236,"low":10.10139,"close":10.10139,"volume":26.020000457763672},{"timestamp":1742417040000,"open":10.10119,"high":10.10139,"low":10.10059,"close":10.10089,"volume":16.139999389648438},{"timestamp":1742417100000,"open":10.10102,"high":10.10129,"low":10.10073,"close":10.10075,"volume":24.1200008392334},{"timestamp":1742417160000,"open":10.10087,"high":10.10251,"low":10.10087,"close":10.10251,"volume":19.940000534057617},{"timestamp":1742417220000,"open":10.10251,"high":10.10252,"low":10.10225,"close":10.10225,"volume":8.510000228881836},{"timestamp":1742417280000,"open":10.10238,"high":10.10259,"low":10.10229,"close":10.10229,"volume":8.4399995803833},{"timestamp":1742417340000,"open":10.10225,"high":10.10299,"low":10.10207,"close":10.10267,"volume":47.709999084472656},{"timestamp":1742417400000,"open":10.10221,"high":10.10386,"low":10.10193,"close":10.10364,"volume":19.350000381469727},{"timestamp":1742417460000,"open":10.10355,"high":10.10383,"low":10.10314,"close":10.10326,"volume":19.350000381469727},{"timestamp":1742417520000,"open":10.10316,"high":10.10381,"low":10.10304,"close":10.10348,"volume":23.399999618530273},{"timestamp":1742417580000,"open":10.10357,"high":10.10402,"low":10.10345,"close":10.10402,"volume":21.600000381469727},{"timestamp":1742417640000,"open":10.10393,"high":10.10407,"low":10.10331,"close":10.10351,"volume":17.549999237060547},{"timestamp":1742417700000,"open":10.10302,"high":10.10327,"low":10.10237,"close":10.10239,"volume":16.649999618530273},{"timestamp":1742417760000,"open":10.1023,"high":10.10278,"low":10.1014,"close":10.1018,"volume":22.049999237060547},{"timestamp":1742417820000,"open":10.10168,"high":10.10219,"low":10.10016,"close":10.10081,"volume":39.59000015258789},{"timestamp":1742417880000,"open":10.10081,"high":10.10287,"low":10.09912,"close":10.1022,"volume":35.040000915527344},{"timestamp":1742417940000,"open":10.1022,"high":10.10256,"low":10.10025,"close":10.10069,"volume":5.690000057220459},{"timestamp":1742418240000,"open":10.0935,"high":10.09351,"low":10.0935,"close":10.09351,"volume":1.3200000524520874},{"timestamp":1742418300000,"open":10.09175,"high":10.09175,"low":10.08267,"close":10.08557,"volume":7.170000076293945},{"timestamp":1742418360000,"open":10.08566,"high":10.09204,"low":10.08566,"close":10.09204,"volume":4.019999980926514},{"timestamp":1742418420000,"open":10.09037,"high":10.09115,"low":10.09037,"close":10.09108,"volume":5.400000095367432},{"timestamp":1742418480000,"open":10.09113,"high":10.09113,"low":10.09071,"close":10.09071,"volume":2.4000000953674316},{"timestamp":1742418540000,"open":10.09084,"high":10.09091,"low":10.09036,"close":10.09036,"volume":3.1500000953674316},{"timestamp":1742418600000,"open":10.09041,"high":10.09277,"low":10.09041,"close":10.09193,"volume":12.600000381469727},{"timestamp":1742418660000,"open":10.09205,"high":10.09375,"low":10.09182,"close":10.09206,"volume":4.690000057220459},{"timestamp":1742418720000,"open":10.09195,"high":10.09386,"low":10.09195,"close":10.09386,"volume":7.400000095367432},{"timestamp":1742418780000,"open":10.09398,"high":10.09412,"low":10.09398,"close":10.094,"volume":3.359999895095825},{"timestamp":1742418840000,"open":10.09412,"high":10.09412,"low":10.094,"close":10.094,"volume":2.680000066757202},{"timestamp":1742418900000,"open":10.094,"high":10.09628,"low":10.09229,"close":10.09465,"volume":5.760000228881836},{"timestamp":1742418960000,"open":10.09225,"high":10.09418,"low":10.09152,"close":10.09207,"volume":8.399999618530273},{"timestamp":1742419020000,"open":10.09201,"high":10.09201,"low":10.09177,"close":10.09177,"volume":2.25},{"timestamp":1742419080000,"open":10.09165,"high":10.09177,"low":10.09079,"close":10.0908,"volume":8.100000381469727},{"timestamp":1742419140000,"open":10.09079,"high":10.09329,"low":10.08947,"close":10.09157,"volume":46.279998779296875},{"timestamp":1742419200000,"open":10.09181,"high":10.09424,"low":10.09061,"close":10.09424,"volume":18.09000015258789},{"timestamp":1742419260000,"open":10.09448,"high":10.09761,"low":10.09448,"close":10.09472,"volume":16.079999923706055},{"timestamp":1742419320000,"open":10.09448,"high":10.09448,"low":10.09122,"close":10.09122,"volume":7.340000152587891},{"timestamp":1742419380000,"open":10.09158,"high":10.09185,"low":10.09113,"close":10.09113,"volume":7.800000190734863},{"timestamp":1742419440000,"open":10.09125,"high":10.09185,"low":10.09125,"close":10.09185,"volume":5.25},{"timestamp":1742419500000,"open":10.09173,"high":10.09578,"low":10.09173,"close":10.09578,"volume":13.5},{"timestamp":1742419560000,"open":10.09591,"high":10.09914,"low":10.09591,"close":10.09914,"volume":30.350000381469727},{"timestamp":1742419620000,"open":10.10116,"high":10.10116,"low":10.09983,"close":10.10005,"volume":2.700000047683716},{"timestamp":1742419680000,"open":10.10024,"high":10.10024,"low":10.09562,"close":10.09563,"volume":7.329999923706055},{"timestamp":1742419740000,"open":10.09563,"high":10.09781,"low":10.09563,"close":10.09781,"volume":11.699999809265137},{"timestamp":1742419800000,"open":10.09793,"high":10.09887,"low":10.09617,"close":10.09842,"volume":9.390000343322754},{"timestamp":1742419860000,"open":10.09842,"high":10.09886,"low":10.09832,"close":10.09886,"volume":3.630000114440918},{"timestamp":1742419920000,"open":10.09838,"high":10.09886,"low":10.09838,"close":10.09866,"volume":4.320000171661377},{"timestamp":1742419980000,"open":10.09866,"high":10.09884,"low":10.09863,"close":10.09863,"volume":2.759999990463257},{"timestamp":1742420040000,"open":10.09872,"high":10.09872,"low":10.09766,"close":10.09766,"volume":1.2599999904632568},{"timestamp":1742420100000,"open":10.09731,"high":10.09848,"low":10.09663,"close":10.09829,"volume":3.3299999237060547},{"timestamp":1742420160000,"open":10.09838,"high":10.09842,"low":10.09699,"close":10.09699,"volume":10.350000381469727},{"timestamp":1742420220000,"open":10.09663,"high":10.09851,"low":10.09651,"close":10.09839,"volume":9.449999809265137},{"timestamp":1742420280000,"open":10.09644,"high":10.09841,"low":10.09439,"close":10.09678,"volume":12.369999885559082},{"timestamp":1742420340000,"open":10.09818,"high":10.09826,"low":10.09688,"close":10.09789,"volume":5.849999904632568},{"timestamp":1742420400000,"open":10.09688,"high":10.09808,"low":10.09461,"close":10.09521,"volume":8.550000190734863},{"timestamp":1742420460000,"open":10.09521,"high":10.09695,"low":10.09512,"close":10.09695,"volume":4.949999809265137},{"timestamp":1742420520000,"open":10.09705,"high":10.09782,"low":10.095,"close":10.09752,"volume":10.800000190734863},{"timestamp":1742420580000,"open":10.09752,"high":10.09753,"low":10.09586,"close":10.09586,"volume":2.25},{"timestamp":1742420640000,"open":10.09586,"high":10.09735,"low":10.0937,"close":10.09671,"volume":12.449999809265137},{"timestamp":1742420700000,"open":10.09671,"high":10.09683,"low":10.09453,"close":10.09537,"volume":13.020000457763672},{"timestamp":1742420760000,"open":10.09633,"high":10.09641,"low":10.09621,"close":10.09641,"volume":2.130000114440918},{"timestamp":1742420820000,"open":10.09642,"high":10.09717,"low":10.095,"close":10.09705,"volume":8.850000381469727},{"timestamp":1742420880000,"open":10.09604,"high":10.09714,"low":10.09447,"close":10.09527,"volume":6.75},{"timestamp":1742420940000,"open":10.09436,"high":10.09541,"low":10.09352,"close":10.09541,"volume":10.34000015258789},{"timestamp":1742421000000,"open":10.09541,"high":10.09554,"low":10.09531,"close":10.09551,"volume":2.700000047683716},{"timestamp":1742421060000,"open":10.09554,"high":10.09554,"low":10.09507,"close":10.09533,"volume":2.700000047683716},{"timestamp":1742421120000,"open":10.09555,"high":10.09699,"low":10.09555,"close":10.09688,"volume":6.75},{"timestamp":1742421180000,"open":10.09868,"high":10.10043,"low":10.09837,"close":10.09992,"volume":8.520000457763672},{"timestamp":1742421240000,"open":10.09992,"high":10.10023,"low":10.09987,"close":10.09987,"volume":1.2300000190734863},{"timestamp":1742421300000,"open":10.09987,"high":10.10083,"low":10.09968,"close":10.10007,"volume":2.700000047683716},{"timestamp":1742421360000,"open":10.10152,"high":10.10162,"low":10.09983,"close":10.09988,"volume":3.630000114440918},{"timestamp":1742421420000,"open":10.10024,"high":10.10162,"low":10.09949,"close":10.09953,"volume":4.949999809265137},{"timestamp":1742421480000,"open":10.0995,"high":10.09951,"low":10.09914,"close":10.09914,"volume":4.5},{"timestamp":1742421540000,"open":10.1016,"high":10.1016,"low":10.1016,"close":10.1016,"volume":0.33000001311302185},{"timestamp":1742421600000,"open":10.10172,"high":10.10275,"low":10.10024,"close":10.10036,"volume":5.28000020980835},{"timestamp":1742421660000,"open":10.10144,"high":10.10253,"low":10.10122,"close":10.10169,"volume":11.550000190734863},{"timestamp":1742421720000,"open":10.1016,"high":10.10224,"low":10.1016,"close":10.1021,"volume":9.569999694824219},{"timestamp":1742421780000,"open":10.10218,"high":10.10268,"low":10.10218,"close":10.10267,"volume":4.619999885559082},{"timestamp":1742421840000,"open":10.10212,"high":10.10373,"low":10.10212,"close":10.10346,"volume":12.600000381469727},{"timestamp":1742421900000,"open":10.104,"high":10.10625,"low":10.10389,"close":10.10602,"volume":15.069999694824219},{"timestamp":1742421960000,"open":10.10602,"high":10.10708,"low":10.10521,"close":10.1069,"volume":18.450000762939453},{"timestamp":1742422020000,"open":10.10681,"high":10.10688,"low":10.10615,"close":10.10643,"volume":14.399999618530273},{"timestamp":1742422080000,"open":10.10653,"high":10.10665,"low":10.10605,"close":10.1063,"volume":18},{"timestamp":1742422140000,"open":10.1063,"high":10.10661,"low":10.1063,"close":10.10655,"volume":9.899999618530273},{"timestamp":1742422200000,"open":10.10667,"high":10.10667,"low":10.10589,"close":10.10599,"volume":11.720000267028809},{"timestamp":1742422260000,"open":10.1059,"high":10.1067,"low":10.10566,"close":10.10649,"volume":16.3799991607666},{"timestamp":1742422320000,"open":10.10672,"high":10.10695,"low":10.10608,"close":10.10651,"volume":21.270000457763672},{"timestamp":1742422380000,"open":10.10657,"high":10.10746,"low":10.10623,"close":10.10643,"volume":21.639999389648438},{"timestamp":1742422440000,"open":10.10655,"high":10.10667,"low":10.10655,"close":10.10665,"volume":4.71999979019165},{"timestamp":1742422500000,"open":10.10653,"high":10.10891,"low":10.10641,"close":10.10838,"volume":34.13999938964844},{"timestamp":1742422560000,"open":10.10838,"high":10.10873,"low":10.10765,"close":10.10767,"volume":17.729999542236328},{"timestamp":1742422620000,"open":10.10743,"high":10.10791,"low":10.10724,"close":10.10744,"volume":16.18000030517578},{"timestamp":1742422680000,"open":10.10761,"high":10.10809,"low":10.10732,"close":10.10755,"volume":10.569999694824219},{"timestamp":1742422740000,"open":10.10758,"high":10.1078,"low":10.10619,"close":10.10678,"volume":25.389999389648438},{"timestamp":1742422800000,"open":10.10679,"high":10.10737,"low":10.10646,"close":10.10717,"volume":23.600000381469727},{"timestamp":1742422860000,"open":10.10707,"high":10.10718,"low":10.10671,"close":10.10683,"volume":8.550000190734863},{"timestamp":1742422920000,"open":10.10703,"high":10.1073,"low":10.10672,"close":10.10688,"volume":15.520000457763672},{"timestamp":1742422980000,"open":10.10713,"high":10.10717,"low":10.1067,"close":10.1067,"volume":15.300000190734863},{"timestamp":1742423040000,"open":10.10682,"high":10.10709,"low":10.10646,"close":10.10667,"volume":16.6299991607666},{"timestamp":1742423100000,"open":10.10648,"high":10.10713,"low":10.10645,"close":10.10678,"volume":19.799999237060547},{"timestamp":1742423160000,"open":10.10678,"high":10.10682,"low":10.1064,"close":10.10656,"volume":13.170000076293945},{"timestamp":1742423220000,"open":10.1064,"high":10.10667,"low":10.10639,"close":10.10639,"volume":8.670000076293945},{"timestamp":1742423280000,"open":10.10626,"high":10.10707,"low":10.10626,"close":10.10672,"volume":14.729999542236328},{"timestamp":1742423340000,"open":10.1066,"high":10.10713,"low":10.10646,"close":10.10647,"volume":17.09000015258789},{"timestamp":1742423400000,"open":10.10672,"high":10.10687,"low":10.10627,"close":10.10628,"volume":13.5},{"timestamp":1742423460000,"open":10.10635,"high":10.10652,"low":10.10552,"close":10.10625,"volume":13.050000190734863},{"timestamp":1742423520000,"open":10.10633,"high":10.1065,"low":10.10576,"close":10.1065,"volume":11.020000457763672},{"timestamp":1742423580000,"open":10.1064,"high":10.10649,"low":10.10572,"close":10.10572,"volume":8.100000381469727},{"timestamp":1742423640000,"open":10.1056,"high":10.10597,"low":10.1056,"close":10.10586,"volume":6.96999979019165},{"timestamp":1742423700000,"open":10.10567,"high":10.10596,"low":10.10558,"close":10.10558,"volume":4.949999809265137},{"timestamp":1742423760000,"open":10.10568,"high":10.10584,"low":10.10496,"close":10.10575,"volume":15.520000457763672},{"timestamp":1742423820000,"open":10.10563,"high":10.10609,"low":10.10509,"close":10.10557,"volume":11.25},{"timestamp":1742423880000,"open":10.10554,"high":10.10624,"low":10.10534,"close":10.10595,"volume":12.140000343322754},{"timestamp":1742423940000,"open":10.10582,"high":10.10588,"low":10.10558,"close":10.10588,"volume":4.949999809265137},{"timestamp":1742424000000,"open":10.10588,"high":10.10616,"low":10.10548,"close":10.10561,"volume":10.789999961853027},{"timestamp":1742424060000,"open":10.10579,"high":10.10591,"low":10.10535,"close":10.10551,"volume":6.739999771118164},{"timestamp":1742424120000,"open":10.10551,"high":10.10577,"low":10.10513,"close":10.10537,"volume":11.920000076293945},{"timestamp":1742424180000,"open":10.10549,"high":10.10583,"low":10.10524,"close":10.10536,"volume":7.650000095367432},{"timestamp":1742424240000,"open":10.10555,"high":10.10583,"low":10.10481,"close":10.105,"volume":11.239999771118164},{"timestamp":1742424300000,"open":10.10503,"high":10.10572,"low":10.10503,"close":10.10541,"volume":13.720000267028809},{"timestamp":1742424360000,"open":10.1056,"high":10.10573,"low":10.10524,"close":10.10564,"volume":6.96999979019165},{"timestamp":1742424420000,"open":10.10582,"high":10.10617,"low":10.10515,"close":10.10607,"volume":11.460000038146973},{"timestamp":1742424480000,"open":10.10583,"high":10.10664,"low":10.10583,"close":10.10658,"volume":11.25},{"timestamp":1742424540000,"open":10.10658,"high":10.10722,"low":10.10631,"close":10.10675,"volume":10.800000190734863},{"timestamp":1742424600000,"open":10.10648,"high":10.10685,"low":10.10635,"close":10.10648,"volume":6.289999961853027},{"timestamp":1742424660000,"open":10.10635,"high":10.10693,"low":10.10606,"close":10.10639,"volume":25.309999465942383},{"timestamp":1742424720000,"open":10.10651,"high":10.10706,"low":10.10648,"close":10.10666,"volume":15.0600004196167},{"timestamp":1742424780000,"open":10.10654,"high":10.10693,"low":10.10632,"close":10.10636,"volume":19.010000228881836},{"timestamp":1742424840000,"open":10.10673,"high":10.10691,"low":10.10617,"close":10.10658,"volume":6.300000190734863},{"timestamp":1742424900000,"open":10.10657,"high":10.10669,"low":10.10616,"close":10.10616,"volume":7.199999809265137},{"timestamp":1742424960000,"open":10.10634,"high":10.10649,"low":10.10614,"close":10.10614,"volume":9.899999618530273},{"timestamp":1742425020000,"open":10.10634,"high":10.1066,"low":10.10601,"close":10.10644,"volume":8.220000267028809},{"timestamp":1742425080000,"open":10.10608,"high":10.10608,"low":10.10505,"close":10.10505,"volume":16.190000534057617},{"timestamp":1742425140000,"open":10.10443,"high":10.10487,"low":10.1038,"close":10.1038,"volume":17.989999771118164},{"timestamp":1742425200000,"open":10.1038,"high":10.10456,"low":10.10336,"close":10.10427,"volume":21.1299991607666},{"timestamp":1742425260000,"open":10.10415,"high":10.10453,"low":10.10382,"close":10.10398,"volume":13.260000228881836},{"timestamp":1742425320000,"open":10.10416,"high":10.10451,"low":10.10323,"close":10.10342,"volume":13.5},{"timestamp":1742425380000,"open":10.10352,"high":10.10391,"low":10.10314,"close":10.10335,"volume":13.489999771118164},{"timestamp":1742425440000,"open":10.10335,"high":10.10347,"low":10.10225,"close":10.10247,"volume":11.25},{"timestamp":1742425500000,"open":10.10247,"high":10.10279,"low":10.10228,"close":10.10274,"volume":8.550000190734863},{"timestamp":1742425560000,"open":10.10286,"high":10.10315,"low":10.10213,"close":10.10285,"volume":11.020000457763672},{"timestamp":1742425620000,"open":10.10283,"high":10.10285,"low":10.10253,"close":10.10271,"volume":5.849999904632568},{"timestamp":1742425680000,"open":10.10282,"high":10.10374,"low":10.10248,"close":10.10356,"volume":10.800000190734863},{"timestamp":1742425740000,"open":10.10383,"high":10.10384,"low":10.10334,"close":10.10344,"volume":10.350000381469727},{"timestamp":1742425800000,"open":10.10344,"high":10.10464,"low":10.1034,"close":10.10463,"volume":18.43000030517578},{"timestamp":1742425860000,"open":10.10455,"high":10.1048,"low":10.10438,"close":10.10454,"volume":11.470000267028809},{"timestamp":1742425920000,"open":10.10456,"high":10.10487,"low":10.10443,"close":10.10487,"volume":4.050000190734863},{"timestamp":1742425980000,"open":10.10462,"high":10.10462,"low":10.10373,"close":10.1039,"volume":11.020000457763672},{"timestamp":1742426040000,"open":10.10402,"high":10.10458,"low":10.10385,"close":10.1044,"volume":9.899999618530273},{"timestamp":1742426100000,"open":10.10453,"high":10.10479,"low":10.10433,"close":10.10452,"volume":6.300000190734863},{"timestamp":1742426160000,"open":10.10464,"high":10.10491,"low":10.10439,"close":10.10449,"volume":8.550000190734863},{"timestamp":1742426220000,"open":10.10484,"high":10.10484,"low":10.10383,"close":10.10386,"volume":9.449999809265137},{"timestamp":1742426280000,"open":10.10404,"high":10.10571,"low":10.10404,"close":10.10534,"volume":15.289999961853027},{"timestamp":1742426340000,"open":10.10544,"high":10.10547,"low":10.10476,"close":10.10547,"volume":9.899999618530273},{"timestamp":1742426400000,"open":10.10547,"high":10.10568,"low":10.10451,"close":10.10462,"volume":21.149999618530273},{"timestamp":1742426460000,"open":10.10463,"high":10.10493,"low":10.10457,"close":10.1049,"volume":20.25},{"timestamp":1742426520000,"open":10.10474,"high":10.10504,"low":10.10433,"close":10.10456,"volume":8.100000381469727},{"timestamp":1742426580000,"open":10.10475,"high":10.10475,"low":10.10375,"close":10.10375,"volume":13.949999809265137},{"timestamp":1742426640000,"open":10.10373,"high":10.10426,"low":10.10373,"close":10.104,"volume":9.899999618530273},{"timestamp":1742426700000,"open":10.10409,"high":10.10516,"low":10.10385,"close":10.10495,"volume":20.690000534057617},{"timestamp":1742426760000,"open":10.10507,"high":10.10516,"low":10.10467,"close":10.10467,"volume":2.700000047683716},{"timestamp":1742426820000,"open":10.10467,"high":10.10508,"low":10.10455,"close":10.10478,"volume":4.050000190734863},{"timestamp":1742426880000,"open":10.10477,"high":10.10526,"low":10.10477,"close":10.10526,"volume":6.300000190734863},{"timestamp":1742426940000,"open":10.10516,"high":10.10526,"low":10.10433,"close":10.10487,"volume":8.100000381469727},{"timestamp":1742427000000,"open":10.10481,"high":10.10574,"low":10.10468,"close":10.10518,"volume":17.09000015258789},{"timestamp":1742427060000,"open":10.10518,"high":10.10574,"low":10.10482,"close":10.1055,"volume":21.1299991607666},{"timestamp":1742427120000,"open":10.10562,"high":10.10562,"low":10.10447,"close":10.10488,"volume":33.29999923706055},{"timestamp":1742427180000,"open":10.10501,"high":10.10507,"low":10.10466,"close":10.10505,"volume":14.970000267028809},{"timestamp":1742427240000,"open":10.10506,"high":10.10543,"low":10.10493,"close":10.10543,"volume":13.949999809265137},{"timestamp":1742427300000,"open":10.10545,"high":10.10545,"low":10.10436,"close":10.10477,"volume":14.619999885559082},{"timestamp":1742427360000,"open":10.10459,"high":10.10484,"low":10.10449,"close":10.10481,"volume":9},{"timestamp":1742427420000,"open":10.10489,"high":10.10503,"low":10.10459,"close":10.10459,"volume":9.880000114440918},{"timestamp":1742427480000,"open":10.10478,"high":10.10478,"low":10.10434,"close":10.10456,"volume":5.400000095367432},{"timestamp":1742427540000,"open":10.10481,"high":10.10547,"low":10.10442,"close":10.10525,"volume":18.8799991607666},{"timestamp":1742427600000,"open":10.10515,"high":10.10554,"low":10.10493,"close":10.1053,"volume":7.199999809265137},{"timestamp":1742427660000,"open":10.1053,"high":10.1056,"low":10.10522,"close":10.10549,"volume":11.25},{"timestamp":1742427720000,"open":10.10549,"high":10.10708,"low":10.10535,"close":10.10684,"volume":16.399999618530273},{"timestamp":1742427780000,"open":10.10684,"high":10.10697,"low":10.10611,"close":10.10665,"volume":13.289999961853027},{"timestamp":1742427840000,"open":10.10665,"high":10.10694,"low":10.10599,"close":10.10654,"volume":24.260000228881836},{"timestamp":1742427900000,"open":10.10654,"high":10.10666,"low":10.10601,"close":10.1062,"volume":13.5},{"timestamp":1742427960000,"open":10.1062,"high":10.10667,"low":10.10612,"close":10.10667,"volume":14.170000076293945},{"timestamp":1742428020000,"open":10.10658,"high":10.10661,"low":10.10551,"close":10.10582,"volume":17.100000381469727},{"timestamp":1742428080000,"open":10.1057,"high":10.10682,"low":10.1057,"close":10.10672,"volume":12.819999694824219},{"timestamp":1742428140000,"open":10.1066,"high":10.10689,"low":10.10575,"close":10.10626,"volume":17.549999237060547},{"timestamp":1742428200000,"open":10.10608,"high":10.10626,"low":10.10559,"close":10.10603,"volume":9.899999618530273},{"timestamp":1742428260000,"open":10.10603,"high":10.10748,"low":10.10559,"close":10.10743,"volume":19.34000015258789},{"timestamp":1742428320000,"open":10.10742,"high":10.10742,"low":10.10683,"close":10.10685,"volume":7.199999809265137},{"timestamp":1742428380000,"open":10.10685,"high":10.10697,"low":10.10658,"close":10.10658,"volume":8.100000381469727},{"timestamp":1742428440000,"open":10.10637,"high":10.10686,"low":10.10637,"close":10.10659,"volume":5.400000095367432},{"timestamp":1742428500000,"open":10.10659,"high":10.10669,"low":10.10657,"close":10.10657,"volume":3.5999999046325684},{"timestamp":1742428560000,"open":10.10667,"high":10.10748,"low":10.10658,"close":10.10747,"volume":13.029999732971191},{"timestamp":1742428620000,"open":10.10747,"high":10.10769,"low":10.10729,"close":10.10769,"volume":7.199999809265137},{"timestamp":1742428680000,"open":10.10776,"high":10.10793,"low":10.10741,"close":10.10769,"volume":7.650000095367432},{"timestamp":1742428740000,"open":10.10752,"high":10.10813,"low":10.10732,"close":10.10813,"volume":12.149999618530273}]