[{"timestamp":1742360400000,"open":9.99336,"high":9.99537,"low":9.99322,"close":9.99531,"volume":63.11000061035156},{"timestamp":1742360460000,"open":9.99529,"high":9.99529,"low":9.99511,"close":9.99517,"volume":82.87999725341797},{"timestamp":1742360520000,"open":9.99514,"high":10.00329,"low":9.99435,"close":9.99441,"volume":171.66000366210938},{"timestamp":1742360580000,"open":9.99442,"high":9.99911,"low":9.9939,"close":9.99687,"volume":154.86000061035156},{"timestamp":1742360640000,"open":9.99695,"high":10.00682,"low":9.99472,"close":9.9971,"volume":443.739990234375},{"timestamp":1742360700000,"open":9.99714,"high":9.99951,"low":9.99714,"close":9.999,"volume":142.0800018310547},{"timestamp":1742360760000,"open":9.999,"high":10.0011,"low":9.99816,"close":9.99843,"volume":343.3599853515625},{"timestamp":1742360820000,"open":9.99847,"high":9.99962,"low":9.99756,"close":9.99756,"volume":130.24000549316406},{"timestamp":1742360880000,"open":9.99903,"high":9.99972,"low":9.99606,"close":9.99728,"volume":76.95999908447266},{"timestamp":1742360940000,"open":9.99736,"high":9.99744,"low":9.99584,"close":9.99632,"volume":145.0399932861328},{"timestamp":1742361000000,"open":9.99633,"high":9.99668,"low":9.9958,"close":9.99601,"volume":254.55999755859375},{"timestamp":1742361060000,"open":9.99601,"high":9.99659,"low":9.99515,"close":9.99632,"volume":204.24000549316406},{"timestamp":1742361120000,"open":9.99633,"high":9.9967,"low":9.99546,"close":9.99577,"volume":210.16000366210938},{"timestamp":1742361180000,"open":9.99581,"high":9.99581,"low":9.99347,"close":9.99527,"volume":260.4800109863281},{"timestamp":1742361240000,"open":9.9926,"high":9.99453,"low":9.99159,"close":9.99453,"volume":213.1199951171875},{"timestamp":1742361300000,"open":9.99382,"high":9.99447,"low":9.99188,"close":9.99362,"volume":304.8800048828125},{"timestamp":1742361360000,"open":9.99362,"high":9.99494,"low":9.99293,"close":9.99494,"volume":195.36000061035156},{"timestamp":1742361420000,"open":9.99495,"high":9.99495,"low":9.99282,"close":9.9931,"volume":257.5199890136719},{"timestamp":1742361480000,"open":9.99309,"high":9.99944,"low":9.99171,"close":9.99889,"volume":104.44000244140625},{"timestamp":1742361540000,"open":9.99446,"high":9.99729,"low":9.99446,"close":9.9956,"volume":123.9000015258789},{"timestamp":1742361600000,"open":9.99567,"high":10.00045,"low":9.99469,"close":9.99541,"volume":247.8000030517578},{"timestamp":1742361660000,"open":9.99535,"high":9.99811,"low":9.99535,"close":9.99631,"volume":132.75},{"timestamp":1742361720000,"open":9.99628,"high":9.99676,"low":9.99383,"close":9.99387,"volume":191.75},{"timestamp":1742361780000,"open":9.99427,"high":9.99443,"low":9.99363,"close":9.99364,"volume":197.64999389648438},{"timestamp":1742361840000,"open":9.99375,"high":9.99509,"low":9.9932,"close":9.99384,"volume":283.20001220703125},{"timestamp":1742361900000,"open":9.99367,"high":10.00067,"low":9.99367,"close":9.99595,"volume":250.75},{"timestamp":1742361960000,"open":9.99587,"high":9.99884,"low":9.99586,"close":9.99778,"volume":85.55000305175781},{"timestamp":1742362020000,"open":9.99743,"high":9.99815,"low":9.99344,"close":9.99445,"volume":156.35000610351562},{"timestamp":1742362080000,"open":9.99441,"high":10.00057,"low":9.99428,"close":9.99699,"volume":185.85000610351562},{"timestamp":1742362140000,"open":9.99704,"high":9.99996,"low":9.99698,"close":9.99704,"volume":233.0500030517578},{"timestamp":1742362200000,"open":9.99704,"high":10.00803,"low":9.99657,"close":9.99658,"volume":266.6000061035156},{"timestamp":1742362260000,"open":9.99985,"high":10.0032,"low":9.99813,"close":9.99813,"volume":82.5999984741211},{"timestamp":1742362320000,"open":9.99821,"high":10.00364,"low":9.99821,"close":9.99994,"volume":197.64999389648438},{"timestamp":1742362380000,"open":9.99817,"high":10.00234,"low":9.99737,"close":10.00049,"volume":126.8499984741211},{"timestamp":1742362440000,"open":10.0008,"high":10.00149,"low":9.99927,"close":9.99927,"volume":103.25},{"timestamp":1742362500000,"open":9.9993,"high":10.00324,"low":9.99929,"close":10.00182,"volume":250.75},{"timestamp":1742362560000,"open":10.00086,"high":10.00267,"low":9.99997,"close":10.00184,"volume":224.1999969482422},{"timestamp":1742362620000,"open":10.00202,"high":10.00232,"low":9.99527,"close":9.99527,"volume":103.37000274658203},{"timestamp":1742362740000,"open":9.9953,"high":9.9991,"low":9.99522,"close":9.99638,"volume":165.75999450683594},{"timestamp":1742362800000,"open":9.99638,"high":9.99692,"low":9.99529,"close":9.9953,"volume":82.87999725341797},{"timestamp":1742362860000,"open":9.99528,"high":9.99949,"low":9.99524,"close":9.99886,"volume":62.15999984741211},{"timestamp":1742362980000,"open":9.99595,"high":9.99615,"low":9.99457,"close":9.99592,"volume":94.72000122070312},{"timestamp":1742363040000,"open":9.99592,"high":9.99792,"low":9.99423,"close":9.99641,"volume":145.0399932861328},{"timestamp":1742363100000,"open":9.99756,"high":10.00125,"low":9.99756,"close":9.99888,"volume":17.760000228881836},{"timestamp":1742363220000,"open":9.99614,"high":9.99727,"low":9.99586,"close":9.99586,"volume":59.20000076293945},{"timestamp":1742363280000,"open":9.99586,"high":9.99593,"low":9.99586,"close":9.99587,"volume":26.639999389648438},{"timestamp":1742363340000,"open":9.9959,"high":9.9959,"low":9.99589,"close":9.99589,"volume":8.880000114440918},{"timestamp":1742363580000,"open":9.996,"high":9.99689,"low":9.996,"close":9.99651,"volume":14.800000190734863},{"timestamp":1742363640000,"open":10.00144,"high":10.00167,"low":9.99601,"close":10.00001,"volume":35.52000045776367},{"timestamp":1742363700000,"open":9.99688,"high":9.99738,"low":9.996,"close":9.99737,"volume":145.0399932861328},{"timestamp":1742363760000,"open":9.9968,"high":9.99778,"low":9.996,"close":9.99704,"volume":301.9200134277344},{"timestamp":1742363820000,"open":9.99697,"high":9.9983,"low":9.99692,"close":9.99797,"volume":364.0799865722656},{"timestamp":1742363880000,"open":9.99816,"high":10.00506,"low":9.99636,"close":10.00506,"volume":124.31999969482422},{"timestamp":1742364000000,"open":10.00677,"high":10.01428,"low":10.00648,"close":10.00719,"volume":57.27000045776367},{"timestamp":1742364060000,"open":10.00901,"high":10.00934,"low":10.00613,"close":10.00784,"volume":134.3000030517578},{"timestamp":1742364120000,"open":10.00657,"high":10.00657,"low":10.0064,"close":10.0064,"volume":15.800000190734863},{"timestamp":1742364180000,"open":10.00733,"high":10.01374,"low":10.0066,"close":10.01211,"volume":86.9000015258789},{"timestamp":1742364240000,"open":10.01032,"high":10.01173,"low":10.00561,"close":10.00613,"volume":131.25999450683594},{"timestamp":1742364300000,"open":10.00903,"high":10.00938,"low":10.00557,"close":10.00938,"volume":248.85000610351562},{"timestamp":1742364360000,"open":10.00937,"high":10.01449,"low":10.00378,"close":10.01449,"volume":359.4100036621094},{"timestamp":1742364420000,"open":10.01434,"high":10.01436,"low":10.013,"close":10.01396,"volume":59.20000076293945},{"timestamp":1742364480000,"open":10.01395,"high":10.01445,"low":10.01327,"close":10.01328,"volume":156.8800048828125},{"timestamp":1742364540000,"open":10.01328,"high":10.01328,"low":10.00573,"close":10.00592,"volume":152.0500030517578},{"timestamp":1742364600000,"open":10.00592,"high":10.00633,"low":10.00561,"close":10.00562,"volume":497.70001220703125},{"timestamp":1742364660000,"open":10.00561,"high":10.00562,"low":10.00501,"close":10.00502,"volume":45.41999816894531},{"timestamp":1742364720000,"open":10.00646,"high":10.01358,"low":10.00646,"close":10.0133,"volume":105.58000183105469},{"timestamp":1742364780000,"open":10.0133,"high":10.01435,"low":10.01163,"close":10.01435,"volume":96.72000122070312},{"timestamp":1742364840000,"open":10.01435,"high":10.01913,"low":10.01027,"close":10.01355,"volume":197.47000122070312},{"timestamp":1742364900000,"open":10.01354,"high":10.02175,"low":10.0081,"close":10.01409,"volume":282.3299865722656},{"timestamp":1742364960000,"open":10.01437,"high":10.01902,"low":10.00833,"close":10.01205,"volume":346.5899963378906},{"timestamp":1742365020000,"open":10.01205,"high":10.01696,"low":10.01177,"close":10.01259,"volume":253.67999267578125},{"timestamp":1742365080000,"open":10.01287,"high":10.01587,"low":10.01123,"close":10.01586,"volume":447.0299987792969},{"timestamp":1742365140000,"open":10.01587,"high":10.01751,"low":10.01232,"close":10.01559,"volume":373.9800109863281},{"timestamp":1742365200000,"open":10.01422,"high":10.01658,"low":10.00577,"close":10.00584,"volume":349.5799865722656},{"timestamp":1742365260000,"open":10.00605,"high":10.01122,"low":10.0054,"close":10.01095,"volume":313.1600036621094},{"timestamp":1742365320000,"open":10.01122,"high":10.01122,"low":10.01066,"close":10.01069,"volume":76.95999908447266},{"timestamp":1742365380000,"open":10.01068,"high":10.01395,"low":10.00939,"close":10.01095,"volume":515.0700073242188},{"timestamp":1742365440000,"open":10.01094,"high":10.01127,"low":10.01031,"close":10.01074,"volume":76.95999908447266},{"timestamp":1742365500000,"open":10.01045,"high":10.01901,"low":10.0098,"close":10.01638,"volume":265.4599914550781},{"timestamp":1742365560000,"open":10.01693,"high":10.01859,"low":10.01595,"close":10.01771,"volume":361.1300048828125},{"timestamp":1742365620000,"open":10.01772,"high":10.02252,"low":10.01685,"close":10.02084,"volume":411.4599914550781},{"timestamp":1742365680000,"open":10.02084,"high":10.02393,"low":10.02028,"close":10.02258,"volume":227.99000549316406},{"timestamp":1742365740000,"open":10.02257,"high":10.02737,"low":10.02222,"close":10.02737,"volume":115.44999694824219},{"timestamp":1742365800000,"open":10.02681,"high":10.02816,"low":10.02493,"close":10.0253,"volume":293.07000732421875},{"timestamp":1742365860000,"open":10.0253,"high":10.02843,"low":10.02074,"close":10.02106,"volume":310.8399963378906},{"timestamp":1742365920000,"open":10.02107,"high":10.02339,"low":10.02066,"close":10.02304,"volume":511.32000732421875},{"timestamp":1742365980000,"open":10.02304,"high":10.02305,"low":10.02174,"close":10.02263,"volume":283.17999267578125},{"timestamp":1742366040000,"open":10.02263,"high":10.02298,"low":10.02129,"close":10.02164,"volume":314.8900146484375},{"timestamp":1742366100000,"open":10.02173,"high":10.02494,"low":10.02156,"close":10.02494,"volume":139.13999938964844},{"timestamp":1742366160000,"open":10.02434,"high":10.02485,"low":10.02433,"close":10.02483,"volume":35.52000045776367},{"timestamp":1742366280000,"open":10.01923,"high":10.01976,"low":10.01441,"close":10.01534,"volume":186.47999572753906},{"timestamp":1742366340000,"open":10.01467,"high":10.02408,"low":10.01414,"close":10.0167,"volume":310.04998779296875},{"timestamp":1742366400000,"open":10.0156,"high":10.02654,"low":10.01532,"close":10.02459,"volume":526.97998046875},{"timestamp":1742366460000,"open":10.02458,"high":10.02695,"low":10.01695,"close":10.02541,"volume":514.3699951171875},{"timestamp":1742366520000,"open":10.02541,"high":10.02638,"low":10.0254,"close":10.02567,"volume":53.310001373291016},{"timestamp":1742366580000,"open":10.02568,"high":10.02677,"low":10.0251,"close":10.02599,"volume":542.0900268554688},{"timestamp":1742366640000,"open":10.02601,"high":10.03049,"low":10.02514,"close":10.0255,"volume":848.1799926757812},{"timestamp":1742366700000,"open":10.0255,"high":10.02974,"low":10.02513,"close":10.02757,"volume":765.0700073242188},{"timestamp":1742366760000,"open":10.0273,"high":10.02977,"low":10.02279,"close":10.02665,"volume":904.5499877929688},{"timestamp":1742366820000,"open":10.0266,"high":10.02839,"low":10.02649,"close":10.02662,"volume":493.75},{"timestamp":1742366880000,"open":10.02708,"high":10.02956,"low":10.02635,"close":10.02856,"volume":493.6499938964844},{"timestamp":1742366940000,"open":10.02862,"high":10.03728,"low":10.02649,"close":10.03495,"volume":820.1500244140625},{"timestamp":1742367000000,"open":10.03495,"high":10.03783,"low":10.03466,"close":10.0374,"volume":556.52001953125},{"timestamp":1742367060000,"open":10.0374,"high":10.03767,"low":10.02949,"close":10.03221,"volume":634.4600219726562},{"timestamp":1742367120000,"open":10.03222,"high":10.03497,"low":10.02949,"close":10.03447,"volume":636.8300170898438},{"timestamp":1742367180000,"open":10.03488,"high":10.03488,"low":10.02812,"close":10.02928,"volume":575.6799926757812},{"timestamp":1742367240000,"open":10.02924,"high":10.03493,"low":10.02813,"close":10.03403,"volume":762.9600219726562},{"timestamp":1742367300000,"open":10.03403,"high":10.03665,"low":10.02831,"close":10.03009,"volume":361.1199951171875},{"timestamp":1742367360000,"open":10.03012,"high":10.03411,"low":10.0291,"close":10.03411,"volume":348.29998779296875},{"timestamp":1742367420000,"open":10.0341,"high":10.04131,"low":10.03138,"close":10.04131,"volume":519.1099853515625},{"timestamp":1742367480000,"open":10.04004,"high":10.04004,"low":10.0351,"close":10.0399,"volume":372.1300048828125},{"timestamp":1742367540000,"open":10.04004,"high":10.04004,"low":10.03205,"close":10.03685,"volume":459.1600036621094},{"timestamp":1742367600000,"open":10.03684,"high":10.04265,"low":10.03683,"close":10.04265,"volume":425.55999755859375},{"timestamp":1742367660000,"open":10.04153,"high":10.05125,"low":10.04153,"close":10.0463,"volume":764.239990234375},{"timestamp":1742367720000,"open":10.04594,"high":10.05375,"low":10.0451,"close":10.05095,"volume":598.4400024414062},{"timestamp":1742367780000,"open":10.05065,"high":10.05503,"low":10.04755,"close":10.05019,"volume":934.510009765625},{"timestamp":1742367840000,"open":10.05012,"high":10.05247,"low":10.04492,"close":10.04493,"volume":852.510009765625},{"timestamp":1742367900000,"open":10.04731,"high":10.05302,"low":10.02887,"close":10.04804,"volume":615.6799926757812},{"timestamp":1742367960000,"open":10.04826,"high":10.04922,"low":10.04638,"close":10.04726,"volume":317.0400085449219},{"timestamp":1742368020000,"open":10.04735,"high":10.05758,"low":10.04665,"close":10.05653,"volume":1029.6800537109375},{"timestamp":1742368080000,"open":10.05652,"high":10.06285,"low":10.05652,"close":10.06115,"volume":435.3800048828125},{"timestamp":1742368140000,"open":10.06128,"high":10.06744,"low":10.06002,"close":10.06565,"volume":313.8299865722656},{"timestamp":1742368200000,"open":10.06694,"high":10.07787,"low":10.04625,"close":10.06269,"volume":489.3900146484375},{"timestamp":1742368260000,"open":10.06274,"high":10.09802,"low":10.06249,"close":10.09802,"volume":180.55999755859375},{"timestamp":1742368320000,"open":10.15186,"high":10.15259,"low":10.09475,"close":10.10611,"volume":148.02000427246094},{"timestamp":1742368380000,"open":10.11264,"high":10.12048,"low":10.10206,"close":10.11689,"volume":443.6099853515625},{"timestamp":1742368440000,"open":10.11655,"high":10.12668,"low":10.10607,"close":10.12015,"volume":395.9800109863281},{"timestamp":1742368500000,"open":10.12206,"high":10.12619,"low":10.11867,"close":10.12281,"volume":490.510009765625},{"timestamp":1742368560000,"open":10.12287,"high":10.14397,"low":10.11952,"close":10.12465,"volume":279.44000244140625},{"timestamp":1742368620000,"open":10.12531,"high":10.14195,"low":10.12319,"close":10.13035,"volume":252.4499969482422},{"timestamp":1742368680000,"open":10.13589,"high":10.15097,"low":10.13417,"close":10.14153,"volume":602.4500122070312},{"timestamp":1742368740000,"open":10.14208,"high":10.15303,"low":10.13928,"close":10.14182,"volume":255.72999572753906},{"timestamp":1742368800000,"open":10.14171,"high":10.17242,"low":10.06811,"close":10.06839,"volume":270.3999938964844},{"timestamp":1742368860000,"open":10.15068,"high":10.16428,"low":10.15068,"close":10.16427,"volume":189.44000244140625},{"timestamp":1742368920000,"open":10.1641,"high":10.18426,"low":10.15733,"close":10.16209,"volume":186.49000549316406},{"timestamp":1742368980000,"open":10.16211,"high":10.16808,"low":10.15969,"close":10.16025,"volume":415.54998779296875},{"timestamp":1742369040000,"open":10.16067,"high":10.17972,"low":10.15763,"close":10.16006,"volume":444.4599914550781},{"timestamp":1742369100000,"open":10.1584,"high":10.16563,"low":10.15322,"close":10.15886,"volume":591.030029296875},{"timestamp":1742369160000,"open":10.15888,"high":10.18998,"low":10.15624,"close":10.18994,"volume":635.5800170898438},{"timestamp":1742369220000,"open":10.18995,"high":10.22263,"low":10.18342,"close":10.21196,"volume":532.6199951171875},{"timestamp":1742369280000,"open":10.21399,"high":10.23695,"low":10.21015,"close":10.23391,"volume":639.0900268554688},{"timestamp":1742369340000,"open":10.23395,"high":10.31125,"low":10.23395,"close":10.29483,"volume":463.95001220703125},{"timestamp":1742369460000,"open":10.48332,"high":10.48332,"low":10.48332,"close":10.48332,"volume":10.699999809265137},{"timestamp":1742369520000,"open":10.42801,"high":10.47289,"low":10.39953,"close":10.41105,"volume":69.69000244140625},{"timestamp":1742369580000,"open":10.48372,"high":10.56361,"low":10.48372,"close":10.53122,"volume":96.37999725341797},{"timestamp":1742369640000,"open":10.52751,"high":10.56806,"low":10.5164,"close":10.56806,"volume":490.9800109863281},{"timestamp":1742369700000,"open":10.60174,"high":10.67848,"low":10.60092,"close":10.67848,"volume":190.0800018310547},{"timestamp":1742369760000,"open":10.67913,"high":10.71238,"low":10.67764,"close":10.71032,"volume":188.10000610351562},{"timestamp":1742369820000,"open":10.88506,"high":10.91828,"low":10.88248,"close":10.91828,"volume":133.64999389648438},{"timestamp":1742369880000,"open":10.90912,"high":11.02347,"low":10.90912,"close":11.02347,"volume":193.0500030517578},{"timestamp":1742370000000,"open":11.16265,"high":11.16378,"low":11.16265,"close":11.16377,"volume":23.760000228881836},{"timestamp":1742370060000,"open":11.16756,"high":11.16844,"low":11.15346,"close":11.15912,"volume":141.57000732421875},{"timestamp":1742370180000,"open":11.15486,"high":11.16956,"low":11.15486,"close":11.16564,"volume":55.439998626708984},{"timestamp":1742370240000,"open":11.15388,"high":11.15505,"low":11.06735,"close":11.06986,"volume":122.36000061035156},{"timestamp":1742370300000,"open":11.05743,"high":11.05743,"low":11.04715,"close":11.04715,"volume":12.869999885559082},{"timestamp":1742370360000,"open":11.01988,"high":11.049,"low":11.01988,"close":11.03513,"volume":41.56999969482422},{"timestamp":1742370420000,"open":10.81849,"high":10.8185,"low":10.81096,"close":10.81634,"volume":39.599998474121094},{"timestamp":1742370540000,"open":10.50855,"high":10.50873,"low":10.5084,"close":10.50873,"volume":48.06999969482422},{"timestamp":1742370600000,"open":10.57266,"high":10.59396,"low":10.57266,"close":10.59389,"volume":28.709999084472656},{"timestamp":1742370660000,"open":10.60647,"high":10.64185,"low":10.60647,"close":10.63862,"volume":90.08999633789062},{"timestamp":1742370720000,"open":10.64062,"high":10.66195,"low":10.64062,"close":10.65601,"volume":242.5500030517578},{"timestamp":1742370780000,"open":10.65262,"high":10.69642,"low":10.64741,"close":10.69642,"volume":38.61000061035156},{"timestamp":1742370840000,"open":10.59744,"high":10.60025,"low":10.59447,"close":10.59447,"volume":17.81999969482422},{"timestamp":1742370900000,"open":10.64167,"high":10.64167,"low":10.61352,"close":10.61395,"volume":35.63999938964844},{"timestamp":1742370960000,"open":10.61452,"high":10.61465,"low":10.57584,"close":10.61452,"volume":145.52999877929688},{"timestamp":1742371020000,"open":10.61424,"high":10.61424,"low":10.59823,"close":10.61027,"volume":38.61000061035156},{"timestamp":1742371080000,"open":10.61026,"high":10.61629,"low":10.57245,"close":10.61245,"volume":181.1699981689453},{"timestamp":1742371140000,"open":10.61499,"high":10.63699,"low":10.60672,"close":10.63699,"volume":98.01000213623047},{"timestamp":1742371200000,"open":10.65134,"high":10.65201,"low":10.65097,"close":10.65201,"volume":29.700000762939453},{"timestamp":1742371260000,"open":10.60054,"high":10.61211,"low":10.5873,"close":10.58783,"volume":27.719999313354492},{"timestamp":1742371320000,"open":10.5882,"high":10.61838,"low":10.5882,"close":10.59137,"volume":160.3800048828125},{"timestamp":1742371380000,"open":10.60573,"high":10.60573,"low":10.60573,"close":10.60573,"volume":3.9600000381469727},{"timestamp":1742371440000,"open":10.60527,"high":10.60557,"low":10.59151,"close":10.59152,"volume":23.760000228881836},{"timestamp":1742371620000,"open":10.58051,"high":10.59111,"low":10.57691,"close":10.59096,"volume":47.52000045776367},{"timestamp":1742371680000,"open":10.59582,"high":10.61247,"low":10.57131,"close":10.57243,"volume":234.6300048828125},{"timestamp":1742371740000,"open":10.57272,"high":10.59204,"low":10.57133,"close":10.57255,"volume":245.52000427246094},{"timestamp":1742371800000,"open":10.56186,"high":10.59322,"low":10.56186,"close":10.58572,"volume":65.33999633789062},{"timestamp":1742371980000,"open":10.52537,"high":10.57051,"low":10.52537,"close":10.54786,"volume":160.3800048828125},{"timestamp":1742372220000,"open":10.51057,"high":10.51057,"low":10.49673,"close":10.49673,"volume":7.920000076293945},{"timestamp":1742372280000,"open":10.48426,"high":10.48714,"low":10.43874,"close":10.44354,"volume":94.05000305175781},{"timestamp":1742372340000,"open":10.43924,"high":10.48297,"low":10.43924,"close":10.48279,"volume":162.36000061035156},{"timestamp":1742372400000,"open":10.48279,"high":10.49668,"low":10.47756,"close":10.4917,"volume":84.1500015258789},{"timestamp":1742372460000,"open":10.49164,"high":10.5134,"low":10.48977,"close":10.50687,"volume":450.45001220703125},{"timestamp":1742372520000,"open":10.50747,"high":10.53158,"low":10.50455,"close":10.5088,"volume":327.69000244140625},{"timestamp":1742372580000,"open":10.5088,"high":10.53592,"low":10.50574,"close":10.51342,"volume":390.05999755859375},{"timestamp":1742372640000,"open":10.51364,"high":10.54511,"low":10.50792,"close":10.54231,"volume":426.69000244140625},{"timestamp":1742372700000,"open":10.54541,"high":10.54599,"low":10.52948,"close":10.543,"volume":145.52999877929688},{"timestamp":1742372760000,"open":10.543,"high":10.54416,"low":10.52831,"close":10.52944,"volume":228.69000244140625},{"timestamp":1742372820000,"open":10.52854,"high":10.54243,"low":10.52854,"close":10.53029,"volume":341.54998779296875},{"timestamp":1742372880000,"open":10.52927,"high":10.52934,"low":10.5048,"close":10.51598,"volume":26.729999542236328},{"timestamp":1742372940000,"open":10.52983,"high":10.52983,"low":10.50744,"close":10.51623,"volume":33.65999984741211},{"timestamp":1742373000000,"open":10.50666,"high":10.54874,"low":10.50618,"close":10.54414,"volume":143.5500030517578},{"timestamp":1742373060000,"open":10.54468,"high":10.56601,"low":10.54441,"close":10.55644,"volume":229.69000244140625},{"timestamp":1742373120000,"open":10.55645,"high":10.57093,"low":10.5522,"close":10.57092,"volume":244.52999877929688},{"timestamp":1742373180000,"open":10.57092,"high":10.60869,"low":10.5662,"close":10.59443,"volume":426.69000244140625},{"timestamp":1742373240000,"open":10.59986,"high":10.61722,"low":10.59105,"close":10.59441,"volume":229.67999267578125},{"timestamp":1742373300000,"open":10.59506,"high":10.61785,"low":10.59506,"close":10.61237,"volume":369.2699890136719},{"timestamp":1742373360000,"open":10.61228,"high":10.61958,"low":10.60927,"close":10.61559,"volume":419.260009765625},{"timestamp":1742373420000,"open":10.61011,"high":10.6319,"low":10.60854,"close":10.61596,"volume":206.91000366210938},{"timestamp":1742373480000,"open":10.61713,"high":10.62058,"low":10.60103,"close":10.62058,"volume":493.0199890136719},{"timestamp":1742373540000,"open":10.62028,"high":10.63565,"low":10.60307,"close":10.60307,"volume":96.02999877929688},{"timestamp":1742373600000,"open":10.61709,"high":10.63402,"low":10.61709,"close":10.62071,"volume":164.33999633789062},{"timestamp":1742373660000,"open":10.62079,"high":10.6427,"low":10.62007,"close":10.63124,"volume":205.9199981689453},{"timestamp":1742373720000,"open":10.6241,"high":10.65217,"low":10.62087,"close":10.62087,"volume":151.47000122070312},{"timestamp":1742373780000,"open":10.62898,"high":10.65291,"low":10.61923,"close":10.65037,"volume":127.70999908447266},{"timestamp":1742373840000,"open":10.65029,"high":10.65897,"low":10.64753,"close":10.65019,"volume":166.32000732421875},{"timestamp":1742373900000,"open":10.64959,"high":10.64959,"low":10.64835,"close":10.64835,"volume":8.90999984741211},{"timestamp":1742373960000,"open":10.67345,"high":10.67346,"low":10.67331,"close":10.67332,"volume":35.63999938964844},{"timestamp":1742374080000,"open":10.6568,"high":10.72468,"low":10.6538,"close":10.65578,"volume":493.0199890136719},{"timestamp":1742374140000,"open":10.65606,"high":10.66893,"low":10.65424,"close":10.66892,"volume":155.42999267578125},{"timestamp":1742374200000,"open":10.66893,"high":10.6795,"low":10.66695,"close":10.67918,"volume":246.50999450683594},{"timestamp":1742374260000,"open":10.67778,"high":10.71102,"low":10.66144,"close":10.66965,"volume":297},{"timestamp":1742374320000,"open":10.64355,"high":10.64355,"low":10.62753,"close":10.63348,"volume":51.47999954223633},{"timestamp":1742374380000,"open":10.62793,"high":10.69181,"low":10.62769,"close":10.63334,"volume":140.5800018310547},{"timestamp":1742374440000,"open":10.63371,"high":10.65445,"low":10.62804,"close":10.6455,"volume":184.13999938964844},{"timestamp":1742374500000,"open":10.64555,"high":10.68363,"low":10.64226,"close":10.67567,"volume":184.13999938964844},{"timestamp":1742374560000,"open":10.68225,"high":10.68225,"low":10.63202,"close":10.63461,"volume":324.7200012207031},{"timestamp":1742374620000,"open":10.63311,"high":10.6712,"low":10.62883,"close":10.65509,"volume":429.6600036621094},{"timestamp":1742374680000,"open":10.65573,"high":10.67414,"low":10.62858,"close":10.65784,"volume":418.7699890136719},{"timestamp":1742374740000,"open":10.65784,"high":10.6747,"low":10.63594,"close":10.65457,"volume":148.5},{"timestamp":1742374800000,"open":10.63594,"high":10.68275,"low":10.63594,"close":10.65874,"volume":277.20001220703125},{"timestamp":1742374860000,"open":10.65857,"high":10.65958,"low":10.57821,"close":10.57821,"volume":105.93000030517578},{"timestamp":1742374920000,"open":10.57924,"high":10.61503,"low":10.54274,"close":10.54275,"volume":192.05999755859375},{"timestamp":1742374980000,"open":10.54275,"high":10.62071,"low":10.54275,"close":10.62041,"volume":420.75},{"timestamp":1742375040000,"open":10.62032,"high":10.62178,"low":10.5443,"close":10.58897,"volume":200.97000122070312},{"timestamp":1742375100000,"open":10.58915,"high":10.66069,"low":10.58915,"close":10.66069,"volume":148.5},{"timestamp":1742375160000,"open":10.65999,"high":10.66179,"low":10.63938,"close":10.64208,"volume":29.700000762939453},{"timestamp":1742375220000,"open":10.64211,"high":10.64388,"low":10.64131,"close":10.64347,"volume":62.369998931884766},{"timestamp":1742375280000,"open":10.64315,"high":10.67018,"low":10.64253,"close":10.64476,"volume":89.0999984741211},{"timestamp":1742375340000,"open":10.6455,"high":10.68778,"low":10.64327,"close":10.66505,"volume":231.66000366210938},{"timestamp":1742375400000,"open":10.66505,"high":10.66573,"low":10.64327,"close":10.64359,"volume":139.58999633789062},{"timestamp":1742375460000,"open":10.64334,"high":10.64334,"low":10.60517,"close":10.60517,"volume":75.23999786376953},{"timestamp":1742375520000,"open":10.60517,"high":10.6158,"low":10.55875,"close":10.59491,"volume":138.60000610351562},{"timestamp":1742375580000,"open":10.59225,"high":10.6114,"low":10.591,"close":10.61035,"volume":181.1699981689453},{"timestamp":1742375640000,"open":10.61111,"high":10.61907,"low":10.60425,"close":10.61567,"volume":175.22999572753906},{"timestamp":1742375700000,"open":10.61731,"high":10.62187,"low":10.61359,"close":10.6218,"volume":145.52999877929688},{"timestamp":1742375760000,"open":10.62178,"high":10.62185,"low":10.60097,"close":10.60571,"volume":120.77999877929688},{"timestamp":1742375820000,"open":10.60487,"high":10.60885,"low":10.58857,"close":10.58884,"volume":677.1599731445312},{"timestamp":1742375880000,"open":10.58969,"high":10.58969,"low":10.55178,"close":10.58067,"volume":332.6400146484375},{"timestamp":1742375940000,"open":10.58056,"high":10.59092,"low":10.5778,"close":10.5778,"volume":53.459999084472656},{"timestamp":1742376000000,"open":10.57827,"high":10.57887,"low":10.57352,"close":10.57354,"volume":68.30999755859375},{"timestamp":1742376060000,"open":10.57356,"high":10.57521,"low":10.57356,"close":10.57521,"volume":65.33999633789062},{"timestamp":1742376120000,"open":10.57522,"high":10.57627,"low":10.54656,"close":10.56227,"volume":124.73999786376953},{"timestamp":1742376180000,"open":10.56069,"high":10.56335,"low":10.54491,"close":10.54913,"volume":247.5},{"timestamp":1742376240000,"open":10.54911,"high":10.55052,"low":10.5358,"close":10.5358,"volume":148.5},{"timestamp":1742376300000,"open":10.5358,"high":10.54177,"low":10.53373,"close":10.5342,"volume":160.3800048828125},{"timestamp":1742376360000,"open":10.53425,"high":10.55173,"low":10.53129,"close":10.5509,"volume":200.97000122070312},{"timestamp":1742376420000,"open":10.55124,"high":10.56273,"low":10.55124,"close":10.56199,"volume":104.94000244140625},{"timestamp":1742376480000,"open":10.56163,"high":10.57936,"low":10.56163,"close":10.56458,"volume":148.5},{"timestamp":1742376540000,"open":10.56458,"high":10.56458,"low":10.54836,"close":10.54903,"volume":181.1699981689453},{"timestamp":1742376600000,"open":10.54938,"high":10.56205,"low":10.54839,"close":10.55272,"volume":181.1699981689453},{"timestamp":1742376660000,"open":10.55272,"high":10.55437,"low":10.51106,"close":10.52649,"volume":246.50999450683594},{"timestamp":1742376720000,"open":10.52649,"high":10.54057,"low":10.52408,"close":10.53053,"volume":124.73999786376953},{"timestamp":1742376780000,"open":10.52666,"high":10.54921,"low":10.52384,"close":10.53335,"volume":383.1300048828125},{"timestamp":1742376840000,"open":10.53382,"high":10.54095,"low":10.52731,"close":10.53116,"volume":164.33999633789062},{"timestamp":1742376900000,"open":10.5298,"high":10.55166,"low":10.51317,"close":10.51694,"volume":185.1300048828125},{"timestamp":1742376960000,"open":10.51677,"high":10.51707,"low":10.51462,"close":10.51486,"volume":87.12000274658203},{"timestamp":1742377020000,"open":10.51491,"high":10.53027,"low":10.50058,"close":10.51299,"volume":267.29998779296875},{"timestamp":1742377080000,"open":10.51289,"high":10.54097,"low":10.4876,"close":10.52874,"volume":275.2200012207031},{"timestamp":1742377140000,"open":10.52786,"high":10.54334,"low":10.52545,"close":10.53509,"volume":122.76000213623047},{"timestamp":1742377200000,"open":10.53497,"high":10.54385,"low":10.53195,"close":10.54207,"volume":110.87999725341797},{"timestamp":1742377260000,"open":10.54242,"high":10.54451,"low":10.54183,"close":10.54289,"volume":118.8499984741211},{"timestamp":1742377320000,"open":10.54285,"high":10.54597,"low":10.53598,"close":10.54597,"volume":175.13999938964844},{"timestamp":1742377380000,"open":10.54558,"high":10.5506,"low":10.54303,"close":10.54469,"volume":65.33999633789062},{"timestamp":1742377440000,"open":10.5451,"high":10.55496,"low":10.54185,"close":10.55495,"volume":95.04000091552734},{"timestamp":1742377500000,"open":10.55507,"high":10.60399,"low":10.55396,"close":10.57186,"volume":130.67999267578125},{"timestamp":1742377560000,"open":10.57175,"high":10.58139,"low":10.57097,"close":10.58058,"volume":68.30999755859375},{"timestamp":1742377620000,"open":10.58095,"high":10.62501,"low":10.56999,"close":10.58148,"volume":136.6199951171875},{"timestamp":1742377680000,"open":10.58434,"high":10.61364,"low":10.57546,"close":10.57621,"volume":172.25999450683594},{"timestamp":1742377740000,"open":10.58139,"high":10.59093,"low":10.58139,"close":10.58616,"volume":100.9800033569336},{"timestamp":1742377800000,"open":10.58653,"high":10.58653,"low":10.58262,"close":10.58447,"volume":54.45000076293945},{"timestamp":1742377860000,"open":10.58447,"high":10.63259,"low":10.58387,"close":10.63211,"volume":243.5399932861328},{"timestamp":1742377920000,"open":10.63239,"high":10.63239,"low":10.62436,"close":10.62466,"volume":29.700000762939453},{"timestamp":1742377980000,"open":10.62504,"high":10.62504,"low":10.55625,"close":10.55961,"volume":68.30999755859375},{"timestamp":1742378040000,"open":10.55969,"high":10.60858,"low":10.5545,"close":10.55713,"volume":145.52999877929688},{"timestamp":1742378100000,"open":10.55649,"high":10.5794,"low":10.55649,"close":10.57792,"volume":41.58000183105469},{"timestamp":1742378160000,"open":10.57771,"high":10.64177,"low":10.57751,"close":10.64177,"volume":68.30999755859375},{"timestamp":1742378220000,"open":10.64139,"high":10.6544,"low":10.57385,"close":10.61058,"volume":163.35000610351562},{"timestamp":1742378280000,"open":10.61023,"high":10.64231,"low":10.61023,"close":10.64231,"volume":129.69000244140625},{"timestamp":1742378340000,"open":10.64231,"high":10.66058,"low":10.60927,"close":10.61823,"volume":320.760009765625},{"timestamp":1742378400000,"open":10.61866,"high":10.6256,"low":10.61813,"close":10.61939,"volume":94.05000305175781},{"timestamp":1742378460000,"open":10.62301,"high":10.6737,"low":10.619,"close":10.64224,"volume":98.01000213623047},{"timestamp":1742378520000,"open":10.64201,"high":10.65985,"low":10.63615,"close":10.63622,"volume":77.22000122070312},{"timestamp":1742378580000,"open":10.63494,"high":10.64599,"low":10.63411,"close":10.64531,"volume":155.42999267578125},{"timestamp":1742378640000,"open":10.648,"high":10.64857,"low":10.64783,"close":10.64857,"volume":68.30999755859375},{"timestamp":1742378700000,"open":10.64858,"high":10.65891,"low":10.64707,"close":10.65891,"volume":172.25999450683594},{"timestamp":1742378760000,"open":10.65892,"high":10.65892,"low":10.62757,"close":10.62863,"volume":228.69000244140625},{"timestamp":1742378820000,"open":10.62859,"high":10.63048,"low":10.61066,"close":10.62999,"volume":198.99000549316406},{"timestamp":1742378880000,"open":10.62917,"high":10.62917,"low":10.6164,"close":10.62406,"volume":164.33999633789062},{"timestamp":1742378940000,"open":10.62416,"high":10.63631,"low":10.53774,"close":10.53774,"volume":264.3299865722656},{"timestamp":1742379000000,"open":10.53769,"high":10.58085,"low":10.53769,"close":10.58069,"volume":127.70999908447266},{"timestamp":1742379060000,"open":10.58065,"high":10.59522,"low":10.58047,"close":10.59507,"volume":124.73999786376953},{"timestamp":1742379120000,"open":10.59499,"high":10.59805,"low":10.55282,"close":10.55462,"volume":380.1600036621094},{"timestamp":1742379180000,"open":10.57615,"high":10.58269,"low":10.554,"close":10.55472,"volume":234.6300048828125},{"timestamp":1742379240000,"open":10.554,"high":10.56811,"low":10.554,"close":10.56811,"volume":103.94999694824219},{"timestamp":1742379300000,"open":10.57631,"high":10.60562,"low":10.56525,"close":10.57515,"volume":184.13999938964844},{"timestamp":1742379360000,"open":10.57583,"high":10.59552,"low":10.56972,"close":10.58199,"volume":168.3000030517578},{"timestamp":1742379420000,"open":10.58182,"high":10.58815,"low":10.57874,"close":10.5802,"volume":88.11000061035156},{"timestamp":1742379480000,"open":10.58503,"high":10.58557,"low":10.57474,"close":10.57638,"volume":294.0299987792969},{"timestamp":1742379540000,"open":10.58122,"high":10.58334,"low":10.57646,"close":10.57866,"volume":81.18000030517578},{"timestamp":1742379600000,"open":10.57874,"high":10.58322,"low":10.57104,"close":10.57717,"volume":459.3599853515625},{"timestamp":1742379660000,"open":10.57745,"high":10.59142,"low":10.56553,"close":10.57744,"volume":191.07000732421875},{"timestamp":1742379720000,"open":10.57815,"high":10.57892,"low":10.55839,"close":10.55839,"volume":68.30999755859375},{"timestamp":1742379780000,"open":10.5611,"high":10.5611,"low":10.49559,"close":10.51275,"volume":160.57000732421875},{"timestamp":1742379840000,"open":10.50837,"high":10.52609,"low":10.4824,"close":10.4838,"volume":137.61000061035156},{"timestamp":1742379900000,"open":10.48759,"high":10.51436,"low":10.48248,"close":10.48717,"volume":146.52000427246094},{"timestamp":1742379960000,"open":10.49489,"high":10.50068,"low":10.48631,"close":10.49427,"volume":155.42999267578125},{"timestamp":1742380020000,"open":10.49128,"high":10.51196,"low":10.49128,"close":10.5043,"volume":169.2899932861328},{"timestamp":1742380080000,"open":10.50481,"high":10.52482,"low":10.50382,"close":10.51788,"volume":112.86000061035156},{"timestamp":1742380140000,"open":10.51704,"high":10.5487,"low":10.50673,"close":10.5276,"volume":209.8800048828125},{"timestamp":1742380200000,"open":10.5193,"high":10.54443,"low":10.51801,"close":10.52729,"volume":204.92999267578125},{"timestamp":1742380260000,"open":10.52723,"high":10.54158,"low":10.52702,"close":10.54158,"volume":136.6199951171875},{"timestamp":1742380320000,"open":10.53971,"high":10.54209,"low":10.52268,"close":10.52436,"volume":170.27999877929688},{"timestamp":1742380380000,"open":10.52709,"high":10.53193,"low":10.50986,"close":10.50986,"volume":246.50999450683594},{"timestamp":1742380440000,"open":10.51007,"high":10.51427,"low":10.50869,"close":10.51427,"volume":141.57000732421875},{"timestamp":1742380500000,"open":10.51426,"high":10.52401,"low":10.51246,"close":10.52399,"volume":112.86000061035156},{"timestamp":1742380560000,"open":10.53981,"high":10.53981,"low":10.50891,"close":10.51159,"volume":187.11000061035156},{"timestamp":1742380620000,"open":10.51158,"high":10.51568,"low":10.50726,"close":10.51162,"volume":109.88999938964844},{"timestamp":1742380680000,"open":10.51165,"high":10.51168,"low":10.47833,"close":10.48382,"volume":243.5399932861328},{"timestamp":1742380740000,"open":10.48281,"high":10.48564,"low":10.4489,"close":10.44902,"volume":181.1699981689453},{"timestamp":1742380800000,"open":10.44906,"high":10.44906,"low":10.40933,"close":10.40934,"volume":133.64999389648438},{"timestamp":1742380860000,"open":10.40933,"high":10.40933,"low":10.35661,"close":10.36925,"volume":216.80999755859375},{"timestamp":1742380920000,"open":10.37125,"high":10.37176,"low":10.36823,"close":10.37099,"volume":163.35000610351562},{"timestamp":1742380980000,"open":10.37075,"high":10.3737,"low":10.36648,"close":10.37012,"volume":169.2899932861328},{"timestamp":1742381040000,"open":10.37012,"high":10.41359,"low":10.36845,"close":10.40012,"volume":351.45001220703125},{"timestamp":1742381100000,"open":10.39963,"high":10.41719,"low":10.39827,"close":10.40325,"volume":232.64999389648438},{"timestamp":1742381160000,"open":10.4029,"high":10.4245,"low":10.40287,"close":10.41718,"volume":249.47999572753906},{"timestamp":1742381220000,"open":10.41723,"high":10.43815,"low":10.41583,"close":10.42871,"volume":261.3599853515625},{"timestamp":1742381280000,"open":10.42885,"high":10.4784,"low":10.42376,"close":10.45881,"volume":347.489990234375},{"timestamp":1742381340000,"open":10.45881,"high":10.46568,"low":10.45869,"close":10.4603,"volume":219.77999877929688},{"timestamp":1742381400000,"open":10.46097,"high":10.46568,"low":10.45935,"close":10.46077,"volume":150.47999572753906},{"timestamp":1742381460000,"open":10.46131,"high":10.46643,"low":10.44511,"close":10.44701,"volume":145.1999969482422},{"timestamp":1742381520000,"open":10.44701,"high":10.44764,"low":10.42834,"close":10.43436,"volume":148.5},{"timestamp":1742381580000,"open":10.43311,"high":10.43647,"low":10.42987,"close":10.42988,"volume":183.1199951171875},{"timestamp":1742381640000,"open":10.42966,"high":10.44225,"low":10.42835,"close":10.44141,"volume":146.6699981689453},{"timestamp":1742381700000,"open":10.44193,"high":10.45095,"low":10.43171,"close":10.43508,"volume":210.27999877929688},{"timestamp":1742381760000,"open":10.43509,"high":10.45213,"low":10.4286,"close":10.4521,"volume":116.30999755859375},{"timestamp":1742381820000,"open":10.4521,"high":10.46572,"low":10.43499,"close":10.44564,"volume":91.08000183105469},{"timestamp":1742381880000,"open":10.44522,"high":10.44843,"low":10.44363,"close":10.44691,"volume":55.439998626708984},{"timestamp":1742381940000,"open":10.44713,"high":10.46189,"low":10.44097,"close":10.44282,"volume":104.94000244140625},{"timestamp":1742382000000,"open":10.44314,"high":10.44434,"low":10.43433,"close":10.43511,"volume":115.83000183105469},{"timestamp":1742382060000,"open":10.43771,"high":10.44167,"low":10.4329,"close":10.44034,"volume":138.60000610351562},{"timestamp":1742382120000,"open":10.44028,"high":10.44033,"low":10.43477,"close":10.43892,"volume":126.72000122070312},{"timestamp":1742382180000,"open":10.43951,"high":10.44289,"low":10.43654,"close":10.43718,"volume":134.63999938964844},{"timestamp":1742382240000,"open":10.43571,"high":10.43931,"low":10.43571,"close":10.4385,"volume":208.88999938964844},{"timestamp":1742382300000,"open":10.43848,"high":10.43946,"low":10.43739,"close":10.43759,"volume":106.91999816894531},{"timestamp":1742382360000,"open":10.43766,"high":10.4399,"low":10.43088,"close":10.43158,"volume":185.1300048828125},{"timestamp":1742382420000,"open":10.43158,"high":10.43162,"low":10.42747,"close":10.43006,"volume":332.6400146484375},{"timestamp":1742382480000,"open":10.43007,"high":10.43065,"low":10.4231,"close":10.42437,"volume":286.1099853515625},{"timestamp":1742382540000,"open":10.42386,"high":10.42386,"low":10.42273,"close":10.42293,"volume":98.01000213623047},{"timestamp":1742382600000,"open":10.42322,"high":10.42547,"low":10.41685,"close":10.42489,"volume":136.6199951171875},{"timestamp":1742382660000,"open":10.42304,"high":10.42304,"low":10.40545,"close":10.41172,"volume":261.3599853515625},{"timestamp":1742382720000,"open":10.4117,"high":10.41195,"low":10.40537,"close":10.40666,"volume":184.13999938964844},{"timestamp":1742382780000,"open":10.40668,"high":10.41584,"low":10.40402,"close":10.40986,"volume":208.88999938964844},{"timestamp":1742382840000,"open":10.40931,"high":10.42194,"low":10.40009,"close":10.40442,"volume":166.32000732421875},{"timestamp":1742382900000,"open":10.40445,"high":10.40967,"low":10.40445,"close":10.40893,"volume":209.8800048828125},{"timestamp":1742382960000,"open":10.40871,"high":10.41829,"low":10.40805,"close":10.41361,"volume":225.72000122070312},{"timestamp":1742383020000,"open":10.41389,"high":10.41452,"low":10.40198,"close":10.402,"volume":216.80999755859375},{"timestamp":1742383080000,"open":10.40171,"high":10.40232,"low":10.40071,"close":10.4018,"volume":88.11000061035156},{"timestamp":1742383140000,"open":10.40181,"high":10.40232,"low":10.39463,"close":10.39463,"volume":145.52999877929688},{"timestamp":1742383200000,"open":10.39464,"high":10.39464,"low":10.3811,"close":10.38377,"volume":175.22999572753906},{"timestamp":1742383260000,"open":10.38379,"high":10.38532,"low":10.36259,"close":10.36851,"volume":210.8699951171875},{"timestamp":1742383320000,"open":10.36502,"high":10.36538,"low":10.35944,"close":10.36264,"volume":209.8800048828125},{"timestamp":1742383380000,"open":10.36307,"high":10.39205,"low":10.36307,"close":10.37823,"volume":252.4499969482422},{"timestamp":1742383440000,"open":10.37822,"high":10.38925,"low":10.3756,"close":10.38377,"volume":259.3800048828125},{"timestamp":1742383500000,"open":10.38472,"high":10.40954,"low":10.36779,"close":10.3678,"volume":242.5500030517578},{"timestamp":1742383560000,"open":10.3678,"high":10.37074,"low":10.36779,"close":10.36932,"volume":135.6300048828125},{"timestamp":1742383620000,"open":10.36931,"high":10.3804,"low":10.36914,"close":10.37532,"volume":139.58999633789062},{"timestamp":1742383680000,"open":10.37656,"high":10.38676,"low":10.37655,"close":10.37865,"volume":112.86000061035156},{"timestamp":1742383740000,"open":10.37897,"high":10.38055,"low":10.37797,"close":10.38051,"volume":243.5399932861328},{"timestamp":1742383800000,"open":10.3808,"high":10.39199,"low":10.37859,"close":10.38344,"volume":233.63999938964844},{"timestamp":1742383860000,"open":10.38345,"high":10.38964,"low":10.38235,"close":10.38939,"volume":92.06999969482422},{"timestamp":1742383920000,"open":10.38803,"high":10.39304,"low":10.38675,"close":10.39148,"volume":106.91999816894531},{"timestamp":1742383980000,"open":10.39162,"high":10.40223,"low":10.38956,"close":10.39656,"volume":207.89999389648438},{"timestamp":1742384040000,"open":10.39642,"high":10.39812,"low":10.38859,"close":10.39381,"volume":242.5500030517578},{"timestamp":1742384100000,"open":10.3933,"high":10.39366,"low":10.38941,"close":10.39177,"volume":166.32000732421875},{"timestamp":1742384160000,"open":10.39285,"high":10.39448,"low":10.39285,"close":10.39445,"volume":84.1500015258789},{"timestamp":1742384220000,"open":10.39393,"high":10.39609,"low":10.39334,"close":10.39608,"volume":167.7899932861328},{"timestamp":1742384280000,"open":10.39608,"high":10.4035,"low":10.39201,"close":10.39609,"volume":275.79998779296875},{"timestamp":1742384340000,"open":10.39609,"high":10.39708,"low":10.39209,"close":10.39427,"volume":445.79998779296875},{"timestamp":1742384400000,"open":10.39427,"high":10.4044,"low":10.39253,"close":10.39782,"volume":173.16000366210938},{"timestamp":1742384460000,"open":10.39783,"high":10.40504,"low":10.39198,"close":10.39897,"volume":126.72000122070312},{"timestamp":1742384520000,"open":10.39897,"high":10.39897,"low":10.39628,"close":10.39643,"volume":47.52000045776367},{"timestamp":1742384580000,"open":10.39684,"high":10.40226,"low":10.39289,"close":10.39894,"volume":146.49000549316406},{"timestamp":1742384640000,"open":10.40408,"high":10.41242,"low":10.40163,"close":10.40196,"volume":207.7899932861328},{"timestamp":1742384700000,"open":10.40234,"high":10.40548,"low":10.40234,"close":10.40413,"volume":149.17999267578125},{"timestamp":1742384760000,"open":10.40299,"high":10.41307,"low":10.39716,"close":10.39716,"volume":127.70999908447266},{"timestamp":1742384820000,"open":10.3968,"high":10.40679,"low":10.3965,"close":10.39973,"volume":115.83000183105469},{"timestamp":1742384880000,"open":10.39642,"high":10.4081,"low":10.39642,"close":10.39965,"volume":282.1499938964844},{"timestamp":1742384940000,"open":10.39973,"high":10.39973,"low":10.39563,"close":10.39563,"volume":229.67999267578125},{"timestamp":1742385000000,"open":10.39562,"high":10.39574,"low":10.39252,"close":10.39505,"volume":328.67999267578125},{"timestamp":1742385060000,"open":10.39505,"high":10.39569,"low":10.39221,"close":10.39334,"volume":208.88999938964844},{"timestamp":1742385120000,"open":10.39334,"high":10.40421,"low":10.38887,"close":10.38983,"volume":271.260009765625},{"timestamp":1742385180000,"open":10.38989,"high":10.39487,"low":10.38916,"close":10.39487,"volume":178.1999969482422},{"timestamp":1742385240000,"open":10.39496,"high":10.39496,"low":10.38993,"close":10.39404,"volume":152.4600067138672},{"timestamp":1742385300000,"open":10.39442,"high":10.39842,"low":10.37436,"close":10.37989,"volume":223.5399932861328},{"timestamp":1742385360000,"open":10.37988,"high":10.38392,"low":10.37286,"close":10.37458,"volume":272.25},{"timestamp":1742385420000,"open":10.37622,"high":10.37651,"low":10.37432,"close":10.37582,"volume":121.7699966430664},{"timestamp":1742385480000,"open":10.37618,"high":10.38269,"low":10.37586,"close":10.38202,"volume":135.72999572753906},{"timestamp":1742385540000,"open":10.3819,"high":10.38315,"low":10.36974,"close":10.36974,"volume":175.22999572753906},{"timestamp":1742385600000,"open":10.36918,"high":10.37157,"low":10.36903,"close":10.37066,"volume":106.91999816894531},{"timestamp":1742385660000,"open":10.37066,"high":10.37094,"low":10.35499,"close":10.35533,"volume":210.8699951171875},{"timestamp":1742385720000,"open":10.35534,"high":10.35888,"low":10.35314,"close":10.35343,"volume":144.5399932861328},{"timestamp":1742385780000,"open":10.35356,"high":10.36193,"low":10.35343,"close":10.35396,"volume":181.1699981689453},{"timestamp":1742385840000,"open":10.3544,"high":10.36346,"low":10.35435,"close":10.3557,"volume":360.3599853515625},{"timestamp":1742385900000,"open":10.35572,"high":10.36342,"low":10.35542,"close":10.35847,"volume":197.27999877929688},{"timestamp":1742385960000,"open":10.3576,"high":10.3615,"low":10.35555,"close":10.3615,"volume":355.20001220703125},{"timestamp":1742386020000,"open":10.36138,"high":10.36157,"low":10.35664,"close":10.35698,"volume":317.6600036621094},{"timestamp":1742386080000,"open":10.35699,"high":10.37091,"low":10.35539,"close":10.36055,"volume":371.9200134277344},{"timestamp":1742386140000,"open":10.36039,"high":10.3606,"low":10.35431,"close":10.35431,"volume":200.74000549316406},{"timestamp":1742386200000,"open":10.35444,"high":10.35728,"low":10.35398,"close":10.3566,"volume":160.3800048828125},{"timestamp":1742386260000,"open":10.35691,"high":10.35711,"low":10.35691,"close":10.3571,"volume":162.36000061035156},{"timestamp":1742386320000,"open":10.35711,"high":10.35722,"low":10.35578,"close":10.35722,"volume":261.3599853515625},{"timestamp":1742386380000,"open":10.35715,"high":10.35938,"low":10.35715,"close":10.35744,"volume":201.9600067138672},{"timestamp":1742386440000,"open":10.35699,"high":10.35946,"low":10.35645,"close":10.35678,"volume":105.43000030517578},{"timestamp":1742386500000,"open":10.35682,"high":10.36245,"low":10.35594,"close":10.35651,"volume":158.39999389648438},{"timestamp":1742386560000,"open":10.35649,"high":10.35931,"low":10.35649,"close":10.3593,"volume":95.04000091552734},{"timestamp":1742386620000,"open":10.3593,"high":10.3602,"low":10.35776,"close":10.3602,"volume":209.57000732421875},{"timestamp":1742386680000,"open":10.36025,"high":10.37115,"low":10.35613,"close":10.35655,"volume":276.8900146484375},{"timestamp":1742386740000,"open":10.35589,"high":10.36171,"low":10.35553,"close":10.359,"volume":271.260009765625},{"timestamp":1742386800000,"open":10.35877,"high":10.35944,"low":10.34651,"close":10.34807,"volume":543.4400024414062},{"timestamp":1742386860000,"open":10.34806,"high":10.35763,"low":10.34804,"close":10.35762,"volume":328.67999267578125},{"timestamp":1742386920000,"open":10.35762,"high":10.35763,"low":10.35104,"close":10.35449,"volume":221.75999450683594},{"timestamp":1742386980000,"open":10.35449,"high":10.36116,"low":10.35065,"close":10.35918,"volume":131.6699981689453},{"timestamp":1742387040000,"open":10.35919,"high":10.35919,"low":10.34906,"close":10.3545,"volume":160.3800048828125},{"timestamp":1742387100000,"open":10.35451,"high":10.35704,"low":10.35446,"close":10.35488,"volume":400.95001220703125},{"timestamp":1742387160000,"open":10.3551,"high":10.35647,"low":10.34965,"close":10.34965,"volume":263.3399963378906},{"timestamp":1742387220000,"open":10.35005,"high":10.35311,"low":10.3469,"close":10.35221,"volume":237.60000610351562},{"timestamp":1742387280000,"open":10.3522,"high":10.35341,"low":10.34734,"close":10.3523,"volume":270.2699890136719},{"timestamp":1742387340000,"open":10.3524,"high":10.35391,"low":10.35125,"close":10.35391,"volume":166.63999938964844},{"timestamp":1742387400000,"open":10.35391,"high":10.35609,"low":10.35303,"close":10.35438,"volume":210.3699951171875},{"timestamp":1742387460000,"open":10.35438,"high":10.35567,"low":10.35245,"close":10.35305,"volume":96.02999877929688},{"timestamp":1742387520000,"open":10.35346,"high":10.35416,"low":10.35346,"close":10.35416,"volume":27.719999313354492},{"timestamp":1742387580000,"open":10.35417,"high":10.35451,"low":10.33879,"close":10.33879,"volume":438.7699890136719},{"timestamp":1742387640000,"open":10.33894,"high":10.34038,"low":10.32767,"close":10.32833,"volume":208.72999572753906},{"timestamp":1742387700000,"open":10.32224,"high":10.32224,"low":10.29182,"close":10.29182,"volume":463.32000732421875},{"timestamp":1742387760000,"open":10.29182,"high":10.32619,"low":10.29103,"close":10.31267,"volume":317.2799987792969},{"timestamp":1742387820000,"open":10.3133,"high":10.31345,"low":10.31003,"close":10.31003,"volume":196.02000427246094},{"timestamp":1742387880000,"open":10.31003,"high":10.31195,"low":10.30881,"close":10.30922,"volume":83.16000366210938},{"timestamp":1742387940000,"open":10.30923,"high":10.31105,"low":10.30857,"close":10.31048,"volume":61.380001068115234},{"timestamp":1742388000000,"open":10.31076,"high":10.32162,"low":10.31018,"close":10.31354,"volume":242.5500030517578},{"timestamp":1742388060000,"open":10.31543,"high":10.32159,"low":10.31454,"close":10.31563,"volume":241.55999755859375},{"timestamp":1742388120000,"open":10.32434,"high":10.33432,"low":10.31551,"close":10.3272,"volume":234.6300048828125},{"timestamp":1742388180000,"open":10.32646,"high":10.32779,"low":10.31511,"close":10.32347,"volume":184.13999938964844},{"timestamp":1742388240000,"open":10.32355,"high":10.3313,"low":10.31881,"close":10.3313,"volume":100.9800033569336},{"timestamp":1742388300000,"open":10.3313,"high":10.33469,"low":10.31854,"close":10.33469,"volume":210.8699951171875},{"timestamp":1742388360000,"open":10.33469,"high":10.3413,"low":10.33389,"close":10.33945,"volume":106.91999816894531},{"timestamp":1742388420000,"open":10.34085,"high":10.34669,"low":10.33713,"close":10.34567,"volume":174.24000549316406},{"timestamp":1742388480000,"open":10.3449,"high":10.34518,"low":10.34286,"close":10.34348,"volume":196.02000427246094},{"timestamp":1742388540000,"open":10.34349,"high":10.3447,"low":10.3409,"close":10.34457,"volume":143.5500030517578},{"timestamp":1742388600000,"open":10.3443,"high":10.34432,"low":10.34054,"close":10.34125,"volume":264.3299865722656},{"timestamp":1742388660000,"open":10.34131,"high":10.34464,"low":10.33987,"close":10.34464,"volume":184.13999938964844},{"timestamp":1742388720000,"open":10.34501,"high":10.34774,"low":10.34449,"close":10.34774,"volume":196.02000427246094},{"timestamp":1742388780000,"open":10.34775,"high":10.34886,"low":10.34561,"close":10.34886,"volume":271.260009765625},{"timestamp":1742388840000,"open":10.34886,"high":10.34911,"low":10.3414,"close":10.34542,"volume":269.2799987792969},{"timestamp":1742388900000,"open":10.34575,"high":10.34702,"low":10.34519,"close":10.34644,"volume":143.5500030517578},{"timestamp":1742388960000,"open":10.34644,"high":10.34791,"low":10.34605,"close":10.3472,"volume":166.32000732421875},{"timestamp":1742389020000,"open":10.34716,"high":10.35084,"low":10.34579,"close":10.34955,"volume":494.5},{"timestamp":1742389080000,"open":10.34883,"high":10.34883,"low":10.33765,"close":10.34002,"volume":326.70001220703125},{"timestamp":1742389140000,"open":10.34015,"high":10.34411,"low":10.33487,"close":10.34302,"volume":551.4299926757812},{"timestamp":1742389200000,"open":10.34271,"high":10.34638,"low":10.34271,"close":10.34603,"volume":128.6999969482422},{"timestamp":1742389260000,"open":10.34526,"high":10.34588,"low":10.34448,"close":10.34448,"volume":68.30999755859375},{"timestamp":1742389320000,"open":10.34336,"high":10.34336,"low":10.31306,"close":10.33643,"volume":190.0800018310547},{"timestamp":1742389380000,"open":10.33655,"high":10.3452,"low":10.33655,"close":10.34391,"volume":115.83000183105469},{"timestamp":1742389440000,"open":10.34383,"high":10.34507,"low":10.34202,"close":10.3437,"volume":169.2899932861328},{"timestamp":1742389500000,"open":10.3434,"high":10.34592,"low":10.34337,"close":10.34501,"volume":59.400001525878906},{"timestamp":1742389560000,"open":10.34468,"high":10.34734,"low":10.3446,"close":10.34519,"volume":151.47000122070312},{"timestamp":1742389620000,"open":10.34519,"high":10.351,"low":10.34483,"close":10.351,"volume":603.9000244140625},{"timestamp":1742389680000,"open":10.35102,"high":10.35103,"low":10.34561,"close":10.34586,"volume":231.66000366210938},{"timestamp":1742389740000,"open":10.34558,"high":10.34581,"low":10.34454,"close":10.34475,"volume":92.06999969482422},{"timestamp":1742389800000,"open":10.34474,"high":10.34552,"low":10.34226,"close":10.34384,"volume":175.22999572753906},{"timestamp":1742389860000,"open":10.3438,"high":10.3451,"low":10.34371,"close":10.34451,"volume":171.27000427246094},{"timestamp":1742389920000,"open":10.34451,"high":10.34473,"low":10.34237,"close":10.34473,"volume":293.0400085449219},{"timestamp":1742389980000,"open":10.34435,"high":10.34897,"low":10.3421,"close":10.34221,"volume":318.7799987792969},{"timestamp":1742390040000,"open":10.34218,"high":10.34388,"low":10.33959,"close":10.33999,"volume":348.4800109863281},{"timestamp":1742390100000,"open":10.33992,"high":10.34423,"low":10.33978,"close":10.34104,"volume":511.8299865722656},{"timestamp":1742390160000,"open":10.34129,"high":10.3416,"low":10.33985,"close":10.34111,"volume":216.80999755859375},{"timestamp":1742390220000,"open":10.34114,"high":10.34322,"low":10.33795,"close":10.34321,"volume":166.32000732421875},{"timestamp":1742390280000,"open":10.34262,"high":10.34284,"low":10.3398,"close":10.34025,"volume":201.9600067138672},{"timestamp":1742390340000,"open":10.34031,"high":10.34128,"low":10.33896,"close":10.34101,"volume":316.79998779296875},{"timestamp":1742390400000,"open":10.34092,"high":10.34354,"low":10.34079,"close":10.34268,"volume":163.35000610351562},{"timestamp":1742390460000,"open":10.34304,"high":10.34322,"low":10.33795,"close":10.33795,"volume":98.01000213623047},{"timestamp":1742390520000,"open":10.33803,"high":10.33907,"low":10.33763,"close":10.33889,"volume":56.43000030517578},{"timestamp":1742390580000,"open":10.33809,"high":10.34053,"low":10.3362,"close":10.34047,"volume":109.88999938964844},{"timestamp":1742390640000,"open":10.3404,"high":10.34042,"low":10.33573,"close":10.33602,"volume":386.1000061035156},{"timestamp":1742390700000,"open":10.33602,"high":10.33613,"low":10.33401,"close":10.33567,"volume":467.2799987792969},{"timestamp":1742390760000,"open":10.33568,"high":10.33827,"low":10.33554,"close":10.33747,"volume":622.7100219726562},{"timestamp":1742390820000,"open":10.33803,"high":10.33909,"low":10.33669,"close":10.33836,"volume":392.0400085449219},{"timestamp":1742390880000,"open":10.33835,"high":10.33849,"low":10.33505,"close":10.33703,"volume":620.72998046875},{"timestamp":1742390940000,"open":10.33701,"high":10.34084,"low":10.3356,"close":10.34041,"volume":555.3900146484375},{"timestamp":1742391000000,"open":10.34042,"high":10.34078,"low":10.33945,"close":10.34078,"volume":344.5199890136719},{"timestamp":1742391060000,"open":10.34078,"high":10.34484,"low":10.33973,"close":10.34059,"volume":448.4700012207031},{"timestamp":1742391120000,"open":10.34061,"high":10.34578,"low":10.33947,"close":10.34468,"volume":364.32000732421875},{"timestamp":1742391180000,"open":10.34586,"high":10.34608,"low":10.34204,"close":10.34396,"volume":207.89999389648438},{"timestamp":1742391240000,"open":10.34397,"high":10.34605,"low":10.34387,"close":10.34605,"volume":115.83000183105469},{"timestamp":1742391300000,"open":10.34593,"high":10.3468,"low":10.34521,"close":10.34588,"volume":72.2699966430664},{"timestamp":1742391360000,"open":10.34538,"high":10.34545,"low":10.34448,"close":10.34545,"volume":67.31999969482422},{"timestamp":1742391420000,"open":10.34488,"high":10.3455,"low":10.34477,"close":10.34494,"volume":26.729999542236328},{"timestamp":1742391480000,"open":10.34496,"high":10.34592,"low":10.34408,"close":10.34568,"volume":41.58000183105469},{"timestamp":1742391540000,"open":10.34562,"high":10.3457,"low":10.34136,"close":10.34187,"volume":111.87000274658203},{"timestamp":1742391600000,"open":10.34176,"high":10.3437,"low":10.33993,"close":10.3428,"volume":163.35000610351562},{"timestamp":1742391660000,"open":10.34281,"high":10.34367,"low":10.34013,"close":10.34047,"volume":170.27999877929688},{"timestamp":1742391720000,"open":10.34053,"high":10.34071,"low":10.33994,"close":10.34059,"volume":77.22000122070312},{"timestamp":1742391780000,"open":10.3409,"high":10.34175,"low":10.33949,"close":10.33949,"volume":78.20999908447266},{"timestamp":1742391840000,"open":10.34093,"high":10.34126,"low":10.33931,"close":10.34105,"volume":123.75},{"timestamp":1742391900000,"open":10.3406,"high":10.3406,"low":10.33697,"close":10.3398,"volume":249.47999572753906},{"timestamp":1742391960000,"open":10.33952,"high":10.34149,"low":10.33804,"close":10.34149,"volume":126.72000122070312},{"timestamp":1742392020000,"open":10.34118,"high":10.34469,"low":10.34091,"close":10.34469,"volume":99},{"timestamp":1742392080000,"open":10.34509,"high":10.34588,"low":10.3447,"close":10.34564,"volume":110.87999725341797},{"timestamp":1742392140000,"open":10.34558,"high":10.34558,"low":10.34459,"close":10.34543,"volume":162.36000061035156},{"timestamp":1742392200000,"open":10.34515,"high":10.34518,"low":10.34465,"close":10.34502,"volume":66.33000183105469},{"timestamp":1742392260000,"open":10.34498,"high":10.34498,"low":10.34356,"close":10.34426,"volume":91.08000183105469},{"timestamp":1742392320000,"open":10.34466,"high":10.34597,"low":10.3441,"close":10.34515,"volume":132.07000732421875},{"timestamp":1742392380000,"open":10.34521,"high":10.3463,"low":10.34521,"close":10.346,"volume":63.36000061035156},{"timestamp":1742392440000,"open":10.34569,"high":10.34699,"low":10.34477,"close":10.34699,"volume":148.39999389648438},{"timestamp":1742392500000,"open":10.347,"high":10.347,"low":10.34373,"close":10.34419,"volume":102.95999908447266},{"timestamp":1742392560000,"open":10.34391,"high":10.34934,"low":10.34283,"close":10.34867,"volume":199.97999572753906},{"timestamp":1742392620000,"open":10.34867,"high":10.3495,"low":10.34477,"close":10.3485,"volume":222.75},{"timestamp":1742392680000,"open":10.3484,"high":10.34938,"low":10.34625,"close":10.34756,"volume":163.35000610351562},{"timestamp":1742392740000,"open":10.34749,"high":10.34756,"low":10.34459,"close":10.3456,"volume":118.80000305175781},{"timestamp":1742392800000,"open":10.34532,"high":10.35213,"low":10.34526,"close":10.35213,"volume":191.07000732421875},{"timestamp":1742392860000,"open":10.35212,"high":10.35369,"low":10.35132,"close":10.35369,"volume":237.5399932861328},{"timestamp":1742392920000,"open":10.35369,"high":10.35616,"low":10.35184,"close":10.35616,"volume":281.9100036621094},{"timestamp":1742392980000,"open":10.35463,"high":10.35635,"low":10.35079,"close":10.35079,"volume":327.5799865722656},{"timestamp":1742393040000,"open":10.35078,"high":10.35284,"low":10.35078,"close":10.35237,"volume":95.04000091552734},{"timestamp":1742393100000,"open":10.35233,"high":10.35275,"low":10.35193,"close":10.35262,"volume":132.66000366210938},{"timestamp":1742393160000,"open":10.35262,"high":10.35262,"low":10.35053,"close":10.3509,"volume":130.67999267578125},{"timestamp":1742393220000,"open":10.35105,"high":10.35634,"low":10.35042,"close":10.35607,"volume":206.7899932861328},{"timestamp":1742393280000,"open":10.35708,"high":10.35789,"low":10.35488,"close":10.35699,"volume":305.69000244140625},{"timestamp":1742393340000,"open":10.35671,"high":10.36205,"low":10.35643,"close":10.36204,"volume":241.4600067138672},{"timestamp":1742393400000,"open":10.3621,"high":10.36378,"low":10.35963,"close":10.36047,"volume":212.27999877929688},{"timestamp":1742393460000,"open":10.36046,"high":10.36157,"low":10.35831,"close":10.35931,"volume":194.3800048828125},{"timestamp":1742393520000,"open":10.35967,"high":10.36025,"low":10.35794,"close":10.36025,"volume":108.58999633789062},{"timestamp":1742393580000,"open":10.36044,"high":10.3618,"low":10.35909,"close":10.3591,"volume":139.75},{"timestamp":1742393640000,"open":10.35909,"high":10.36187,"low":10.35881,"close":10.36071,"volume":216.89999389648438},{"timestamp":1742393700000,"open":10.36072,"high":10.36375,"low":10.35961,"close":10.36258,"volume":701.9500122070312},{"timestamp":1742393760000,"open":10.36258,"high":10.36784,"low":10.36173,"close":10.36543,"volume":1184.530029296875},{"timestamp":1742393820000,"open":10.36546,"high":10.37503,"low":10.36322,"close":10.37417,"volume":1068.219970703125},{"timestamp":1742393880000,"open":10.37328,"high":10.37961,"low":10.3684,"close":10.37961,"volume":659.22998046875},{"timestamp":1742393940000,"open":10.37958,"high":10.37979,"low":10.37269,"close":10.37406,"volume":470.8599853515625},{"timestamp":1742394000000,"open":10.37413,"high":10.37607,"low":10.36958,"close":10.37329,"volume":467.67999267578125},{"timestamp":1742394060000,"open":10.37353,"high":10.37675,"low":10.36923,"close":10.3714,"volume":913.6900024414062},{"timestamp":1742394120000,"open":10.37052,"high":10.37576,"low":10.36976,"close":10.37128,"volume":1117.969970703125},{"timestamp":1742394180000,"open":10.37099,"high":10.37344,"low":10.36595,"close":10.36767,"volume":770.9299926757812},{"timestamp":1742394240000,"open":10.36751,"high":10.36891,"low":10.36627,"close":10.36697,"volume":839.0800170898438},{"timestamp":1742394300000,"open":10.36696,"high":10.36841,"low":10.36696,"close":10.3684,"volume":577.22998046875},{"timestamp":1742394360000,"open":10.3683,"high":10.36916,"low":10.36606,"close":10.36772,"volume":901.0499877929688},{"timestamp":1742394420000,"open":10.36775,"high":10.37063,"low":10.36721,"close":10.3696,"volume":933.6300048828125},{"timestamp":1742394480000,"open":10.37005,"high":10.37059,"low":10.36494,"close":10.36651,"volume":525.9199829101562},{"timestamp":1742394540000,"open":10.36642,"high":10.37029,"low":10.36642,"close":10.36735,"volume":1072.1800537109375},{"timestamp":1742394600000,"open":10.36726,"high":10.36769,"low":10.36364,"close":10.36446,"volume":814.0800170898438},{"timestamp":1742394660000,"open":10.36441,"high":10.36469,"low":10.36132,"close":10.36399,"volume":540.8900146484375},{"timestamp":1742394720000,"open":10.36334,"high":10.3675,"low":10.36034,"close":10.36629,"volume":1025.8800048828125},{"timestamp":1742394780000,"open":10.36638,"high":10.36684,"low":10.35734,"close":10.35894,"volume":752.02001953125},{"timestamp":1742394840000,"open":10.35893,"high":10.35898,"low":10.3579,"close":10.35819,"volume":201.4499969482422},{"timestamp":1742394900000,"open":10.35817,"high":10.35997,"low":10.35817,"close":10.35993,"volume":142.1999969482422},{"timestamp":1742394960000,"open":10.35977,"high":10.36305,"low":10.35836,"close":10.36296,"volume":443.3399963378906},{"timestamp":1742395020000,"open":10.3625,"high":10.36353,"low":10.35814,"close":10.35859,"volume":237},{"timestamp":1742395080000,"open":10.3586,"high":10.36077,"low":10.35838,"close":10.36074,"volume":229.10000610351562},{"timestamp":1742395140000,"open":10.36085,"high":10.36523,"low":10.35983,"close":10.36523,"volume":251.75999450683594},{"timestamp":1742395200000,"open":10.36537,"high":10.36654,"low":10.36436,"close":10.3662,"volume":217.25},{"timestamp":1742395260000,"open":10.36616,"high":10.36919,"low":10.36245,"close":10.36742,"volume":462.69000244140625},{"timestamp":1742395320000,"open":10.36739,"high":10.36777,"low":10.36656,"close":10.36705,"volume":311.4200134277344},{"timestamp":1742395380000,"open":10.36648,"high":10.36753,"low":10.36368,"close":10.36405,"volume":257.5799865722656},{"timestamp":1742395440000,"open":10.36423,"high":10.36896,"low":10.36406,"close":10.36508,"volume":367.04998779296875},{"timestamp":1742395500000,"open":10.36508,"high":10.36975,"low":10.36508,"close":10.36833,"volume":1031.56005859375},{"timestamp":1742395560000,"open":10.36817,"high":10.3694,"low":10.36717,"close":10.36749,"volume":1198.47998046875},{"timestamp":1742395620000,"open":10.36756,"high":10.36791,"low":10.36428,"close":10.36566,"volume":1146.5799560546875},{"timestamp":1742395680000,"open":10.36578,"high":10.37085,"low":10.36459,"close":10.36701,"volume":833.4500122070312},{"timestamp":1742395740000,"open":10.36695,"high":10.36952,"low":10.36471,"close":10.36892,"volume":1106.5400390625},{"timestamp":1742395800000,"open":10.36912,"high":10.37175,"low":10.36644,"close":10.3679,"volume":709.280029296875},{"timestamp":1742395860000,"open":10.3679,"high":10.37125,"low":10.3664,"close":10.37047,"volume":776.4600219726562},{"timestamp":1742395920000,"open":10.37059,"high":10.37067,"low":10.36294,"close":10.36456,"volume":462.2799987792969},{"timestamp":1742395980000,"open":10.36456,"high":10.3658,"low":10.36456,"close":10.3657,"volume":328.94000244140625},{"timestamp":1742396040000,"open":10.3657,"high":10.36584,"low":10.35878,"close":10.36068,"volume":424.1600036621094},{"timestamp":1742396100000,"open":10.36111,"high":10.36167,"low":10.35678,"close":10.35678,"volume":752.4000244140625},{"timestamp":1742396160000,"open":10.35712,"high":10.35905,"low":10.35098,"close":10.35321,"volume":428.6700134277344},{"timestamp":1742396220000,"open":10.35294,"high":10.35294,"low":10.34713,"close":10.34713,"volume":251.4600067138672},{"timestamp":1742396280000,"open":10.34715,"high":10.34746,"low":10.34437,"close":10.3449,"volume":220.77000427246094},{"timestamp":1742396340000,"open":10.3449,"high":10.34893,"low":10.32307,"close":10.32869,"volume":258.3900146484375},{"timestamp":1742396400000,"open":10.3287,"high":10.33104,"low":10.32781,"close":10.33069,"volume":318.8900146484375},{"timestamp":1742396460000,"open":10.33055,"high":10.33669,"low":10.3245,"close":10.3245,"volume":427.6700134277344},{"timestamp":1742396520000,"open":10.327,"high":10.327,"low":10.31941,"close":10.31997,"volume":313.8699951171875},{"timestamp":1742396580000,"open":10.32,"high":10.32764,"low":10.31999,"close":10.32736,"volume":251.8300018310547},{"timestamp":1742396640000,"open":10.32737,"high":10.32737,"low":10.32528,"close":10.32594,"volume":117.44999694824219},{"timestamp":1742396700000,"open":10.32532,"high":10.32575,"low":10.32483,"close":10.32511,"volume":211.39999389648438},{"timestamp":1742396760000,"open":10.32512,"high":10.33722,"low":10.32452,"close":10.32583,"volume":193.60000610351562},{"timestamp":1742396820000,"open":10.32583,"high":10.32753,"low":10.32583,"close":10.32753,"volume":252},{"timestamp":1742396880000,"open":10.32754,"high":10.3401,"low":10.32754,"close":10.33965,"volume":509.45001220703125},{"timestamp":1742396940000,"open":10.33964,"high":10.34393,"low":10.33964,"close":10.34309,"volume":653.219970703125},{"timestamp":1742397000000,"open":10.34309,"high":10.34723,"low":10.33939,"close":10.34154,"volume":717.0700073242188},{"timestamp":1742397060000,"open":10.34153,"high":10.34451,"low":10.34133,"close":10.34222,"volume":355.5899963378906},{"timestamp":1742397120000,"open":10.34221,"high":10.3456,"low":10.34221,"close":10.34461,"volume":130.4499969482422},{"timestamp":1742397180000,"open":10.34464,"high":10.34464,"low":10.33494,"close":10.33679,"volume":272.989990234375},{"timestamp":1742397240000,"open":10.33735,"high":10.34179,"low":10.33581,"close":10.34179,"volume":220.77999877929688},{"timestamp":1742397300000,"open":10.34179,"high":10.34223,"low":10.33603,"close":10.33776,"volume":220.8000030517578},{"timestamp":1742397360000,"open":10.33775,"high":10.33946,"low":10.33499,"close":10.33896,"volume":627.260009765625},{"timestamp":1742397420000,"open":10.33897,"high":10.34298,"low":10.33897,"close":10.34248,"volume":184.77999877929688},{"timestamp":1742397480000,"open":10.34323,"high":10.34326,"low":10.34163,"close":10.34197,"volume":92.83000183105469},{"timestamp":1742397540000,"open":10.34197,"high":10.34197,"low":10.32838,"close":10.33722,"volume":263.4599914550781},{"timestamp":1742397600000,"open":10.33722,"high":10.3449,"low":10.3352,"close":10.34359,"volume":294.0299987792969},{"timestamp":1742397660000,"open":10.34191,"high":10.34506,"low":10.33393,"close":10.33417,"volume":194.3800048828125},{"timestamp":1742397720000,"open":10.33413,"high":10.33672,"low":10.33037,"close":10.33483,"volume":267.1199951171875},{"timestamp":1742397780000,"open":10.33483,"high":10.33534,"low":10.3329,"close":10.33429,"volume":181.1699981689453},{"timestamp":1742397840000,"open":10.3344,"high":10.33455,"low":10.33388,"close":10.33392,"volume":210.80999755859375},{"timestamp":1742397900000,"open":10.33391,"high":10.34207,"low":10.33185,"close":10.34073,"volume":449.5},{"timestamp":1742397960000,"open":10.33979,"high":10.34604,"low":10.33979,"close":10.34598,"volume":450.2900085449219},{"timestamp":1742398020000,"open":10.34598,"high":10.3472,"low":10.34281,"close":10.34314,"volume":348.57000732421875},{"timestamp":1742398080000,"open":10.34362,"high":10.34392,"low":10.33406,"close":10.33409,"volume":393.0299987792969},{"timestamp":1742398140000,"open":10.33377,"high":10.33505,"low":10.33253,"close":10.3343,"volume":245.86000061035156},{"timestamp":1742398200000,"open":10.33339,"high":10.33444,"low":10.32963,"close":10.32981,"volume":160.86000061035156},{"timestamp":1742398260000,"open":10.33006,"high":10.33006,"low":10.32902,"close":10.3298,"volume":275.4800109863281},{"timestamp":1742398320000,"open":10.32981,"high":10.33082,"low":10.32877,"close":10.32949,"volume":378.2099914550781},{"timestamp":1742398380000,"open":10.32945,"high":10.33066,"low":10.32859,"close":10.32867,"volume":245.8800048828125},{"timestamp":1742398440000,"open":10.32875,"high":10.32921,"low":10.32757,"close":10.32848,"volume":175.75},{"timestamp":1742398500000,"open":10.32879,"high":10.33635,"low":10.32736,"close":10.33029,"volume":192.39999389648438},{"timestamp":1742398560000,"open":10.33015,"high":10.33015,"low":10.32967,"close":10.32967,"volume":29.600000381469727},{"timestamp":1742398620000,"open":10.32908,"high":10.33057,"low":10.32908,"close":10.33054,"volume":39.470001220703125},{"timestamp":1742398680000,"open":10.33114,"high":10.35314,"low":10.33114,"close":10.33202,"volume":148.02000427246094},{"timestamp":1742398740000,"open":10.33201,"high":10.33879,"low":10.33141,"close":10.33279,"volume":44.40999984741211},{"timestamp":1742398800000,"open":10.33279,"high":10.35445,"low":10.33245,"close":10.33266,"volume":196.5},{"timestamp":1742398860000,"open":10.33266,"high":10.33901,"low":10.33243,"close":10.33448,"volume":91.7699966430664},{"timestamp":1742398920000,"open":10.33453,"high":10.33453,"low":10.31145,"close":10.31179,"volume":145.0399932861328},{"timestamp":1742398980000,"open":10.31179,"high":10.31942,"low":10.3092,"close":10.30949,"volume":159.83999633789062},{"timestamp":1742399040000,"open":10.30939,"high":10.31016,"low":10.30895,"close":10.30932,"volume":41.439998626708984},{"timestamp":1742399100000,"open":10.30931,"high":10.31434,"low":10.30931,"close":10.31384,"volume":53.279998779296875},{"timestamp":1742399160000,"open":10.31378,"high":10.31378,"low":10.30068,"close":10.30171,"volume":153},{"timestamp":1742399220000,"open":10.30134,"high":10.30172,"low":10.29452,"close":10.29484,"volume":210.16000366210938},{"timestamp":1742399280000,"open":10.29521,"high":10.31271,"low":10.29483,"close":10.31271,"volume":106.55999755859375},{"timestamp":1742399340000,"open":10.31271,"high":10.31424,"low":10.3127,"close":10.3142,"volume":170.72000122070312},{"timestamp":1742399400000,"open":10.31746,"high":10.31746,"low":10.30166,"close":10.30589,"volume":186.08999633789062},{"timestamp":1742399460000,"open":10.31258,"high":10.31258,"low":10.30166,"close":10.3033,"volume":282.45001220703125},{"timestamp":1742399520000,"open":10.30442,"high":10.30867,"low":10.30196,"close":10.30755,"volume":302.80999755859375},{"timestamp":1742399580000,"open":10.3076,"high":10.30805,"low":10.28303,"close":10.28303,"volume":286.4100036621094},{"timestamp":1742399640000,"open":10.28303,"high":10.28636,"low":10.27869,"close":10.27869,"volume":467.1300048828125},{"timestamp":1742399700000,"open":10.27999,"high":10.29179,"low":10.2787,"close":10.29179,"volume":279.6099853515625},{"timestamp":1742399760000,"open":10.29179,"high":10.29711,"low":10.28325,"close":10.29608,"volume":104.13999938964844},{"timestamp":1742399820000,"open":10.29552,"high":10.29552,"low":10.27172,"close":10.28774,"volume":413.6300048828125},{"timestamp":1742399880000,"open":10.2881,"high":10.29228,"low":10.2863,"close":10.29065,"volume":471.6700134277344},{"timestamp":1742399940000,"open":10.29064,"high":10.29092,"low":10.28167,"close":10.28703,"volume":327.510009765625},{"timestamp":1742400000000,"open":10.28698,"high":10.28962,"low":10.28493,"close":10.28528,"volume":301.5799865722656},{"timestamp":1742400060000,"open":10.28469,"high":10.28568,"low":10.28222,"close":10.28333,"volume":208.36000061035156},{"timestamp":1742400120000,"open":10.28334,"high":10.28701,"low":10.28333,"close":10.28581,"volume":72.56999969482422},{"timestamp":1742400180000,"open":10.28582,"high":10.28582,"low":10.28149,"close":10.28388,"volume":149.10000610351562},{"timestamp":1742400240000,"open":10.2836,"high":10.28473,"low":10.28243,"close":10.28473,"volume":126.4000015258789},{"timestamp":1742400300000,"open":10.28423,"high":10.28423,"low":10.28039,"close":10.28149,"volume":158.97999572753906},{"timestamp":1742400360000,"open":10.2815,"high":10.28974,"low":10.27628,"close":10.28594,"volume":163.80999755859375},{"timestamp":1742400420000,"open":10.28563,"high":10.28703,"low":10.28254,"close":10.28347,"volume":204.25},{"timestamp":1742400480000,"open":10.2834,"high":10.28463,"low":10.28262,"close":10.28384,"volume":76.95999908447266},{"timestamp":1742400540000,"open":10.28385,"high":10.28963,"low":10.28332,"close":10.28839,"volume":110.51000213623047},{"timestamp":1742400600000,"open":10.28871,"high":10.28907,"low":10.28708,"close":10.2876,"volume":84.86000061035156},{"timestamp":1742400660000,"open":10.28721,"high":10.28759,"low":10.28357,"close":10.28573,"volume":41.439998626708984},{"timestamp":1742400720000,"open":10.28573,"high":10.28587,"low":10.28534,"close":10.28546,"volume":56.27000045776367},{"timestamp":1742400780000,"open":10.28497,"high":10.28497,"low":10.28276,"close":10.28354,"volume":44.40999984741211},{"timestamp":1742400840000,"open":10.28348,"high":10.28439,"low":10.28232,"close":10.28232,"volume":53.279998779296875},{"timestamp":1742400900000,"open":10.28251,"high":10.28349,"low":10.28249,"close":10.28349,"volume":20.719999313354492},{"timestamp":1742400960000,"open":10.28349,"high":10.28349,"low":10.27551,"close":10.27589,"volume":42.459999084472656},{"timestamp":1742401020000,"open":10.2758,"high":10.27824,"low":10.27477,"close":10.27538,"volume":126.4000015258789},{"timestamp":1742401080000,"open":10.27539,"high":10.27539,"low":10.27085,"close":10.27351,"volume":117.08999633789062},{"timestamp":1742401140000,"open":10.27351,"high":10.27584,"low":10.2726,"close":10.27504,"volume":136.4199981689453},{"timestamp":1742401200000,"open":10.27536,"high":10.27563,"low":10.27458,"close":10.27537,"volume":67.12000274658203},{"timestamp":1742401260000,"open":10.27538,"high":10.27538,"low":10.27483,"close":10.27486,"volume":54.27000045776367},{"timestamp":1742401320000,"open":10.27485,"high":10.27525,"low":10.27476,"close":10.27508,"volume":38.47999954223633},{"timestamp":1742401380000,"open":10.27508,"high":10.27515,"low":10.27205,"close":10.27205,"volume":66.12999725341797},{"timestamp":1742401440000,"open":10.27237,"high":10.27237,"low":10.271,"close":10.2713,"volume":57.27000045776367},{"timestamp":1742401500000,"open":10.27127,"high":10.27184,"low":10.27127,"close":10.27184,"volume":19.75},{"timestamp":1742401560000,"open":10.27187,"high":10.27217,"low":10.27185,"close":10.27185,"volume":24.68000030517578},{"timestamp":1742401620000,"open":10.27154,"high":10.27236,"low":10.27153,"close":10.27209,"volume":39.5},{"timestamp":1742401680000,"open":10.27243,"high":10.27361,"low":10.27152,"close":10.27171,"volume":63.20000076293945},{"timestamp":1742401740000,"open":10.27153,"high":10.2728,"low":10.27152,"close":10.27252,"volume":168.8300018310547},{"timestamp":1742401800000,"open":10.27228,"high":10.27423,"low":10.27087,"close":10.27092,"volume":239.88999938964844},{"timestamp":1742401860000,"open":10.27092,"high":10.27119,"low":10.27091,"close":10.27098,"volume":26.639999389648438},{"timestamp":1742401920000,"open":10.27098,"high":10.27098,"low":10.26871,"close":10.26883,"volume":60.20000076293945},{"timestamp":1742401980000,"open":10.26861,"high":10.2717,"low":10.26861,"close":10.26896,"volume":103.5999984741211},{"timestamp":1742402040000,"open":10.26897,"high":10.26925,"low":10.26896,"close":10.26925,"volume":24.670000076293945},{"timestamp":1742402100000,"open":10.26981,"high":10.27148,"low":10.26955,"close":10.27127,"volume":57.25},{"timestamp":1742402160000,"open":10.27133,"high":10.27133,"low":10.27133,"close":10.27133,"volume":2.9600000381469727},{"timestamp":1742402220000,"open":10.27131,"high":10.2715,"low":10.27131,"close":10.2715,"volume":17.760000228881836},{"timestamp":1742402280000,"open":10.27151,"high":10.27152,"low":10.27151,"close":10.27152,"volume":14.800000190734863},{"timestamp":1742402340000,"open":10.27152,"high":10.27326,"low":10.2715,"close":10.27326,"volume":83.93000030517578},{"timestamp":1742402400000,"open":10.27325,"high":10.2734,"low":10.27322,"close":10.2734,"volume":23.700000762939453},{"timestamp":1742402460000,"open":10.27767,"high":10.28011,"low":10.27767,"close":10.28006,"volume":94.80000305175781},{"timestamp":1742402520000,"open":10.28005,"high":10.28012,"low":10.28004,"close":10.28012,"volume":35.54999923706055},{"timestamp":1742402580000,"open":10.28012,"high":10.28035,"low":10.28006,"close":10.28035,"volume":56.279998779296875},{"timestamp":1742402640000,"open":10.28035,"high":10.28841,"low":10.28034,"close":10.28747,"volume":65.12000274658203},{"timestamp":1742402700000,"open":10.2879,"high":10.2904,"low":10.2879,"close":10.28903,"volume":76.9800033569336},{"timestamp":1742402760000,"open":10.28905,"high":10.28928,"low":10.28905,"close":10.28928,"volume":137.24000549316406},{"timestamp":1742402820000,"open":10.28928,"high":10.28932,"low":10.28892,"close":10.28918,"volume":78.98999786376953},{"timestamp":1742402880000,"open":10.28919,"high":10.29291,"low":10.28918,"close":10.29033,"volume":215.72999572753906},{"timestamp":1742402940000,"open":10.29032,"high":10.29467,"low":10.28804,"close":10.28982,"volume":108.55000305175781},{"timestamp":1742403000000,"open":10.28946,"high":10.28953,"low":10.28893,"close":10.28893,"volume":74.0199966430664},{"timestamp":1742403060000,"open":10.28893,"high":10.28913,"low":10.28672,"close":10.28672,"volume":102.62000274658203},{"timestamp":1742403120000,"open":10.28672,"high":10.28675,"low":10.28589,"close":10.28594,"volume":59.20000076293945},{"timestamp":1742403180000,"open":10.28598,"high":10.28598,"low":10.28529,"close":10.28559,"volume":29.600000381469727},{"timestamp":1742403240000,"open":10.28559,"high":10.2878,"low":10.28559,"close":10.28677,"volume":82.91000366210938},{"timestamp":1742403300000,"open":10.28635,"high":10.2868,"low":10.28436,"close":10.28605,"volume":59.220001220703125},{"timestamp":1742403360000,"open":10.28591,"high":10.28772,"low":10.28591,"close":10.28731,"volume":20.719999313354492},{"timestamp":1742403420000,"open":10.28756,"high":10.28776,"low":10.2755,"close":10.2755,"volume":32.560001373291016},{"timestamp":1742403480000,"open":10.2754,"high":10.27909,"low":10.2744,"close":10.27909,"volume":32.560001373291016},{"timestamp":1742403540000,"open":10.27917,"high":10.27963,"low":10.27917,"close":10.27963,"volume":53.279998779296875},{"timestamp":1742403600000,"open":10.28125,"high":10.28206,"low":10.27864,"close":10.28125,"volume":49.369998931884766},{"timestamp":1742403660000,"open":10.28126,"high":10.30412,"low":10.28021,"close":10.29527,"volume":110.5999984741211},{"timestamp":1742403720000,"open":10.29493,"high":10.29493,"low":10.2937,"close":10.294,"volume":27.649999618530273},{"timestamp":1742403780000,"open":10.29398,"high":10.29398,"low":10.2939,"close":10.2939,"volume":51.349998474121094},{"timestamp":1742403840000,"open":10.29389,"high":10.29404,"low":10.29386,"close":10.29402,"volume":27.649999618530273},{"timestamp":1742403900000,"open":10.29402,"high":10.29402,"low":10.29388,"close":10.29388,"volume":79},{"timestamp":1742403960000,"open":10.29387,"high":10.29387,"low":10.29369,"close":10.29382,"volume":94.80000305175781},{"timestamp":1742404020000,"open":10.29664,"high":10.29669,"low":10.29346,"close":10.29346,"volume":15.800000190734863},{"timestamp":1742404080000,"open":10.29346,"high":10.29346,"low":10.29047,"close":10.29153,"volume":50.36000061035156},{"timestamp":1742404140000,"open":10.29122,"high":10.30645,"low":10.29122,"close":10.29162,"volume":66.5999984741211},{"timestamp":1742404200000,"open":10.29153,"high":10.29865,"low":10.28707,"close":10.29304,"volume":70.11000061035156},{"timestamp":1742404260000,"open":10.29307,"high":10.2986,"low":10.29243,"close":10.29271,"volume":37.029998779296875},{"timestamp":1742404320000,"open":10.29271,"high":10.29372,"low":10.29133,"close":10.29133,"volume":42.939998626708984},{"timestamp":1742404380000,"open":10.2933,"high":10.30966,"low":10.29169,"close":10.30913,"volume":44.459999084472656},{"timestamp":1742404440000,"open":10.30717,"high":10.30866,"low":10.30612,"close":10.30672,"volume":135.2899932861328},{"timestamp":1742404500000,"open":10.30674,"high":10.30766,"low":10.30674,"close":10.30766,"volume":37.529998779296875},{"timestamp":1742404560000,"open":10.31764,"high":10.3285,"low":10.30888,"close":10.32611,"volume":172.82000732421875},{"timestamp":1742404620000,"open":10.32623,"high":10.32651,"low":10.32402,"close":10.32414,"volume":56.2599983215332},{"timestamp":1742404680000,"open":10.32403,"high":10.3241,"low":10.32374,"close":10.32374,"volume":22.709999084472656},{"timestamp":1742404740000,"open":10.32374,"high":10.32374,"low":10.32015,"close":10.32025,"volume":43.45000076293945},{"timestamp":1742404800000,"open":10.32026,"high":10.32703,"low":10.32026,"close":10.32703,"volume":55.29999923706055},{"timestamp":1742404860000,"open":10.32661,"high":10.32661,"low":10.32027,"close":10.32087,"volume":62.15999984741211},{"timestamp":1742404920000,"open":10.32087,"high":10.32088,"low":10.30818,"close":10.30818,"volume":74},{"timestamp":1742404980000,"open":10.30838,"high":10.30964,"low":10.30777,"close":10.30896,"volume":124.77999877929688},{"timestamp":1742405040000,"open":10.30925,"high":10.31844,"low":10.30865,"close":10.30965,"volume":75.05000305175781},{"timestamp":1742405100000,"open":10.30908,"high":10.30937,"low":10.30908,"close":10.30937,"volume":5.920000076293945},{"timestamp":1742405160000,"open":10.30899,"high":10.32031,"low":10.30855,"close":10.31062,"volume":108.55000305175781},{"timestamp":1742405220000,"open":10.31063,"high":10.31125,"low":10.31056,"close":10.31067,"volume":121.44999694824219},{"timestamp":1742405280000,"open":10.31067,"high":10.31169,"low":10.3106,"close":10.31112,"volume":89.86000061035156},{"timestamp":1742405340000,"open":10.31081,"high":10.31764,"low":10.3077,"close":10.30836,"volume":51.310001373291016},{"timestamp":1742405400000,"open":10.30903,"high":10.30912,"low":10.30498,"close":10.30809,"volume":68.08000183105469},{"timestamp":1742405460000,"open":10.30809,"high":10.31637,"low":10.30682,"close":10.30853,"volume":141.1999969482422},{"timestamp":1742405520000,"open":10.30853,"high":10.30894,"low":10.30791,"close":10.3088,"volume":51.349998474121094},{"timestamp":1742405580000,"open":10.30945,"high":10.30945,"low":10.30714,"close":10.30882,"volume":190.5500030517578},{"timestamp":1742405640000,"open":10.30882,"high":10.30944,"low":10.30785,"close":10.30936,"volume":146.14999389648438},{"timestamp":1742405700000,"open":10.30964,"high":10.30964,"low":10.30954,"close":10.30955,"volume":116.58000183105469},{"timestamp":1742405760000,"open":10.30954,"high":10.30962,"low":10.30891,"close":10.30891,"volume":119.05000305175781},{"timestamp":1742405820000,"open":10.31944,"high":10.32312,"low":10.31944,"close":10.3222,"volume":137.82000732421875},{"timestamp":1742405880000,"open":10.3222,"high":10.32341,"low":10.32186,"close":10.32186,"volume":124.94000244140625},{"timestamp":1742405940000,"open":10.32217,"high":10.32889,"low":10.32217,"close":10.32818,"volume":177.32000732421875},{"timestamp":1742406000000,"open":10.32819,"high":10.32819,"low":10.32604,"close":10.32721,"volume":46.939998626708984},{"timestamp":1742406060000,"open":10.32722,"high":10.32756,"low":10.32349,"close":10.3235,"volume":155.10000610351562},{"timestamp":1742406120000,"open":10.32351,"high":10.33367,"low":10.32351,"close":10.32492,"volume":148.6300048828125},{"timestamp":1742406180000,"open":10.32493,"high":10.33368,"low":10.32493,"close":10.33368,"volume":63.20000076293945},{"timestamp":1742406240000,"open":10.33368,"high":10.33467,"low":10.33368,"close":10.33427,"volume":26.670000076293945},{"timestamp":1742406300000,"open":10.33564,"high":10.34053,"low":10.33431,"close":10.33438,"volume":87.83999633789062},{"timestamp":1742406360000,"open":10.33493,"high":10.33598,"low":10.33148,"close":10.33148,"volume":103.5999984741211},{"timestamp":1742406420000,"open":10.33227,"high":10.33693,"low":10.33183,"close":10.33183,"volume":144.14999389648438},{"timestamp":1742406480000,"open":10.33129,"high":10.33129,"low":10.32115,"close":10.32174,"volume":66.11000061035156},{"timestamp":1742406540000,"open":10.32174,"high":10.33076,"low":10.29765,"close":10.33076,"volume":100.70999908447266},{"timestamp":1742406600000,"open":10.33076,"high":10.33076,"low":10.32813,"close":10.32845,"volume":80.94000244140625},{"timestamp":1742406660000,"open":10.32845,"high":10.33161,"low":10.32844,"close":10.33059,"volume":107.55000305175781},{"timestamp":1742406720000,"open":10.33068,"high":10.33169,"low":10.32898,"close":10.32975,"volume":166.8000030517578},{"timestamp":1742406780000,"open":10.32976,"high":10.33041,"low":10.329,"close":10.33026,"volume":148.02999877929688},{"timestamp":1742406840000,"open":10.32966,"high":10.3331,"low":10.32914,"close":10.33297,"volume":183.5399932861328},{"timestamp":1742406900000,"open":10.33265,"high":10.33297,"low":10.29646,"close":10.30316,"volume":146.0800018310547},{"timestamp":1742406960000,"open":10.30319,"high":10.3035,"low":10.30319,"close":10.3035,"volume":9.869999885559082},{"timestamp":1742407020000,"open":10.303,"high":10.30445,"low":10.30211,"close":10.3037,"volume":343.6099853515625},{"timestamp":1742407080000,"open":10.30766,"high":10.30768,"low":10.29955,"close":10.30052,"volume":467},{"timestamp":1742407140000,"open":10.30052,"high":10.30052,"low":10.27648,"close":10.28031,"volume":145.0800018310547},{"timestamp":1742407260000,"open":10.33209,"high":10.33482,"low":10.32749,"close":10.32847,"volume":62.15999984741211},{"timestamp":1742407320000,"open":10.332,"high":10.33861,"low":10.332,"close":10.33835,"volume":60.189998626708984},{"timestamp":1742407380000,"open":10.33841,"high":10.33862,"low":10.33595,"close":10.33653,"volume":76.95999908447266},{"timestamp":1742407440000,"open":10.33652,"high":10.3381,"low":10.33279,"close":10.33455,"volume":205.25999450683594},{"timestamp":1742407500000,"open":10.33488,"high":10.33565,"low":10.33394,"close":10.33456,"volume":156.99000549316406},{"timestamp":1742407560000,"open":10.33455,"high":10.33467,"low":10.33202,"close":10.33219,"volume":175.72000122070312},{"timestamp":1742407620000,"open":10.33227,"high":10.33265,"low":10.33208,"close":10.33243,"volume":135.25},{"timestamp":1742407680000,"open":10.3325,"high":10.33315,"low":10.32948,"close":10.32949,"volume":74},{"timestamp":1742407740000,"open":10.32948,"high":10.33417,"low":10.32948,"close":10.33367,"volume":65.13999938964844},{"timestamp":1742407800000,"open":10.33373,"high":10.33698,"low":10.33373,"close":10.33622,"volume":163.8300018310547},{"timestamp":1742407860000,"open":10.33621,"high":10.33945,"low":10.33487,"close":10.33934,"volume":67.0999984741211},{"timestamp":1742407920000,"open":10.33957,"high":10.34013,"low":10.33672,"close":10.33856,"volume":136.2100067138672},{"timestamp":1742407980000,"open":10.34034,"high":10.34084,"low":10.33861,"close":10.34084,"volume":115.63999938964844},{"timestamp":1742408040000,"open":10.34084,"high":10.34118,"low":10.34013,"close":10.34099,"volume":102.87000274658203},{"timestamp":1742408100000,"open":10.341,"high":10.34148,"low":10.341,"close":10.34109,"volume":24.360000610351562},{"timestamp":1742408160000,"open":10.34109,"high":10.34194,"low":10.3406,"close":10.34062,"volume":13.020000457763672},{"timestamp":1742408220000,"open":10.34059,"high":10.34064,"low":10.3402,"close":10.34053,"volume":9.239999771118164},{"timestamp":1742408280000,"open":10.34053,"high":10.34215,"low":10.34053,"close":10.34073,"volume":13.020000457763672},{"timestamp":1742408340000,"open":10.34073,"high":10.34315,"low":10.34041,"close":10.34042,"volume":23.239999771118164},{"timestamp":1742408400000,"open":10.34017,"high":10.34284,"low":10.33971,"close":10.34284,"volume":3.7799999713897705},{"timestamp":1742409060000,"open":10.35914,"high":10.36088,"low":10.35821,"close":10.36056,"volume":6.71999979019165},{"timestamp":1742409120000,"open":10.36056,"high":10.36071,"low":10.36053,"close":10.36053,"volume":21.540000915527344},{"timestamp":1742409180000,"open":10.36158,"high":10.36435,"low":10.36158,"close":10.36435,"volume":11.84000015258789},{"timestamp":1742409240000,"open":10.36366,"high":10.3646,"low":10.36366,"close":10.3643,"volume":3.7799999713897705},{"timestamp":1742409300000,"open":10.36518,"high":10.36622,"low":10.36264,"close":10.36617,"volume":12.180000305175781},{"timestamp":1742409360000,"open":10.36617,"high":10.36648,"low":10.36125,"close":10.36125,"volume":98.16000366210938},{"timestamp":1742409420000,"open":10.36124,"high":10.36218,"low":10.35784,"close":10.36217,"volume":27.670000076293945},{"timestamp":1742409480000,"open":10.36158,"high":10.36159,"low":10.35711,"close":10.35743,"volume":47.380001068115234},{"timestamp":1742409540000,"open":10.34609,"high":10.34633,"low":10.34467,"close":10.34477,"volume":131.75999450683594},{"timestamp":1742409600000,"open":10.34478,"high":10.35146,"low":10.34459,"close":10.35073,"volume":26.639999389648438},{"timestamp":1742409660000,"open":10.35124,"high":10.35167,"low":10.34672,"close":10.34672,"volume":51.79999923706055},{"timestamp":1742409720000,"open":10.34671,"high":10.34727,"low":10.34659,"close":10.34727,"volume":29.600000381469727},{"timestamp":1742409780000,"open":10.3476,"high":10.35171,"low":10.3476,"close":10.35115,"volume":188.25},{"timestamp":1742409840000,"open":10.35117,"high":10.35364,"low":10.3493,"close":10.35364,"volume":82.97000122070312},{"timestamp":1742409900000,"open":10.35084,"high":10.35084,"low":10.34944,"close":10.35033,"volume":100.69000244140625},{"timestamp":1742409960000,"open":10.35,"high":10.35007,"low":10.34946,"close":10.34992,"volume":254.8800048828125},{"timestamp":1742410020000,"open":10.34992,"high":10.34992,"low":10.34832,"close":10.34832,"volume":47.400001525878906},{"timestamp":1742410080000,"open":10.34682,"high":10.3473,"low":10.34682,"close":10.3473,"volume":2.9600000381469727},{"timestamp":1742414280000,"open":10.3776,"high":10.38092,"low":10.37668,"close":10.37709,"volume":145.0399932861328},{"timestamp":1742414340000,"open":10.37704,"high":10.38527,"low":10.37657,"close":10.38138,"volume":369.6199951171875},{"timestamp":1742414400000,"open":10.34922,"high":10.36896,"low":10.34922,"close":10.3624,"volume":469.04998779296875},{"timestamp":1742414460000,"open":10.36196,"high":10.36927,"low":10.36001,"close":10.36394,"volume":442.5},{"timestamp":1742414520000,"open":10.36207,"high":10.38127,"low":10.35954,"close":10.36807,"volume":386.45001220703125},{"timestamp":1742415240000,"open":10.35546,"high":10.38204,"low":10.35529,"close":10.37844,"volume":315.6499938964844},{"timestamp":1742415300000,"open":10.37844,"high":10.38201,"low":10.37053,"close":10.37841,"volume":191.75},{"timestamp":1742415360000,"open":10.37853,"high":10.37856,"low":10.37217,"close":10.37275,"volume":259.6000061035156},{"timestamp":1742415420000,"open":10.37275,"high":10.38678,"low":10.37275,"close":10.38678,"volume":200.60000610351562},{"timestamp":1742415480000,"open":10.38677,"high":10.38755,"low":10.37648,"close":10.37801,"volume":353.0299987792969},{"timestamp":1742415540000,"open":10.37801,"high":10.38678,"low":10.37691,"close":10.38438,"volume":210.44000244140625},{"timestamp":1742415600000,"open":10.38438,"high":10.38926,"low":10.3756,"close":10.37564,"volume":257.6400146484375},{"timestamp":1742415660000,"open":10.37607,"high":10.38237,"low":10.3729,"close":10.38109,"volume":94.4000015258789}]