[{"timestamp":1742342400000,"open":10.53596,"high":10.53673,"low":10.53353,"close":10.53408,"volume":96.2300033569336},{"timestamp":1742342460000,"open":10.53372,"high":10.53498,"low":10.53355,"close":10.53373,"volume":168.07000732421875},{"timestamp":1742342520000,"open":10.53373,"high":10.5348,"low":10.53373,"close":10.53444,"volume":37.619998931884766},{"timestamp":1742342580000,"open":10.53408,"high":10.53515,"low":10.53389,"close":10.53475,"volume":74.55999755859375},{"timestamp":1742342640000,"open":10.53475,"high":10.53493,"low":10.53437,"close":10.53437,"volume":11.880000114440918},{"timestamp":1742342700000,"open":10.53437,"high":10.53533,"low":10.53291,"close":10.53497,"volume":59.220001220703125},{"timestamp":1742342760000,"open":10.53461,"high":10.53515,"low":10.5344,"close":10.53479,"volume":83.1500015258789},{"timestamp":1742342820000,"open":10.53479,"high":10.53556,"low":10.53478,"close":10.53555,"volume":34.83000183105469},{"timestamp":1742342880000,"open":10.53556,"high":10.53926,"low":10.53536,"close":10.5389,"volume":51.81999969482422},{"timestamp":1742342940000,"open":10.5389,"high":10.53979,"low":10.53884,"close":10.53904,"volume":91.08999633789062},{"timestamp":1742343000000,"open":10.5385,"high":10.53932,"low":10.53786,"close":10.5388,"volume":89.26000213623047},{"timestamp":1742343060000,"open":10.5388,"high":10.53935,"low":10.53858,"close":10.53935,"volume":50.709999084472656},{"timestamp":1742343120000,"open":10.53906,"high":10.54025,"low":10.53906,"close":10.53997,"volume":46.560001373291016},{"timestamp":1742343180000,"open":10.53996,"high":10.53997,"low":10.53901,"close":10.53953,"volume":95.93000030517578},{"timestamp":1742343240000,"open":10.53954,"high":10.53954,"low":10.53864,"close":10.53898,"volume":95.80000305175781},{"timestamp":1742343300000,"open":10.53898,"high":10.53963,"low":10.53797,"close":10.53926,"volume":102.30000305175781},{"timestamp":1742343360000,"open":10.53926,"high":10.53964,"low":10.53895,"close":10.53895,"volume":62.18000030517578},{"timestamp":1742343420000,"open":10.53895,"high":10.54059,"low":10.53877,"close":10.5402,"volume":44.68000030517578},{"timestamp":1742343480000,"open":10.5402,"high":10.54558,"low":10.5388,"close":10.54372,"volume":106.19999694824219},{"timestamp":1742343540000,"open":10.54376,"high":10.54408,"low":10.54318,"close":10.54354,"volume":153.0800018310547},{"timestamp":1742343600000,"open":10.54355,"high":10.54443,"low":10.54279,"close":10.54282,"volume":234.5399932861328},{"timestamp":1742343660000,"open":10.54265,"high":10.5433,"low":10.5418,"close":10.54209,"volume":393.6300048828125},{"timestamp":1742343720000,"open":10.5421,"high":10.54366,"low":10.5421,"close":10.54281,"volume":109.58999633789062},{"timestamp":1742343780000,"open":10.54281,"high":10.54335,"low":10.54281,"close":10.54335,"volume":85.16000366210938},{"timestamp":1742343840000,"open":10.54325,"high":10.54445,"low":10.54325,"close":10.54445,"volume":24.84000015258789},{"timestamp":1742343900000,"open":10.54482,"high":10.54482,"low":10.54405,"close":10.54477,"volume":102.29000091552734},{"timestamp":1742343960000,"open":10.54488,"high":10.54488,"low":10.54427,"close":10.54428,"volume":120.94999694824219},{"timestamp":1742344020000,"open":10.54428,"high":10.54428,"low":10.54302,"close":10.54419,"volume":233.69000244140625},{"timestamp":1742344080000,"open":10.5442,"high":10.5446,"low":10.54406,"close":10.54442,"volume":45.36000061035156},{"timestamp":1742344140000,"open":10.54442,"high":10.54442,"low":10.5435,"close":10.54389,"volume":63.720001220703125},{"timestamp":1742344200000,"open":10.54382,"high":10.54383,"low":10.54344,"close":10.54344,"volume":36.720001220703125},{"timestamp":1742344260000,"open":10.54344,"high":10.54411,"low":10.54284,"close":10.54284,"volume":213.4199981689453},{"timestamp":1742344320000,"open":10.54285,"high":10.54303,"low":10.54194,"close":10.54213,"volume":206.1699981689453},{"timestamp":1742344380000,"open":10.54158,"high":10.54395,"low":10.54103,"close":10.54224,"volume":189.1199951171875},{"timestamp":1742344440000,"open":10.54205,"high":10.54412,"low":10.54205,"close":10.54412,"volume":40.5},{"timestamp":1742344500000,"open":10.54375,"high":10.54388,"low":10.54204,"close":10.54236,"volume":86.72000122070312},{"timestamp":1742344560000,"open":10.54237,"high":10.54261,"low":10.54079,"close":10.54099,"volume":135.1999969482422},{"timestamp":1742344620000,"open":10.541,"high":10.54154,"low":10.5408,"close":10.54101,"volume":239.3699951171875},{"timestamp":1742344680000,"open":10.54101,"high":10.54101,"low":10.53997,"close":10.54097,"volume":77.69000244140625},{"timestamp":1742344740000,"open":10.54097,"high":10.54143,"low":10.54053,"close":10.54107,"volume":139.3300018310547},{"timestamp":1742344800000,"open":10.54107,"high":10.54113,"low":10.54046,"close":10.54077,"volume":81.08999633789062},{"timestamp":1742344860000,"open":10.54077,"high":10.54168,"low":10.54041,"close":10.54133,"volume":143.72000122070312},{"timestamp":1742344920000,"open":10.54169,"high":10.54169,"low":10.54103,"close":10.5413,"volume":129.89999389648438},{"timestamp":1742344980000,"open":10.54112,"high":10.54184,"low":10.54099,"close":10.54117,"volume":335.1400146484375},{"timestamp":1742345040000,"open":10.54116,"high":10.54143,"low":10.54019,"close":10.54019,"volume":343.7300109863281},{"timestamp":1742345100000,"open":10.54055,"high":10.54189,"low":10.54019,"close":10.54082,"volume":325.29998779296875},{"timestamp":1742345160000,"open":10.54084,"high":10.5412,"low":10.54004,"close":10.54031,"volume":171.4499969482422},{"timestamp":1742345220000,"open":10.54032,"high":10.54084,"low":10.53863,"close":10.53955,"volume":210.61000061035156},{"timestamp":1742345280000,"open":10.53956,"high":10.53985,"low":10.53877,"close":10.53955,"volume":127.44000244140625},{"timestamp":1742345340000,"open":10.53977,"high":10.54044,"low":10.53861,"close":10.53894,"volume":113.0199966430664},{"timestamp":1742345400000,"open":10.53876,"high":10.54045,"low":10.53876,"close":10.54018,"volume":171.27999877929688},{"timestamp":1742345460000,"open":10.54038,"high":10.54047,"low":10.53958,"close":10.5403,"volume":190.80999755859375},{"timestamp":1742345520000,"open":10.54067,"high":10.54181,"low":10.53939,"close":10.5396,"volume":171.22000122070312},{"timestamp":1742345580000,"open":10.54015,"high":10.54203,"low":10.5397,"close":10.54185,"volume":156.0399932861328},{"timestamp":1742345640000,"open":10.54149,"high":10.54264,"low":10.54066,"close":10.54145,"volume":251.0399932861328},{"timestamp":1742345700000,"open":10.54164,"high":10.54164,"low":10.5366,"close":10.53666,"volume":192.8699951171875},{"timestamp":1742345760000,"open":10.53638,"high":10.53765,"low":10.53638,"close":10.53662,"volume":100.44000244140625},{"timestamp":1742345820000,"open":10.53679,"high":10.53794,"low":10.53622,"close":10.53743,"volume":59.66999816894531},{"timestamp":1742345880000,"open":10.53743,"high":10.53931,"low":10.53743,"close":10.53904,"volume":34.560001373291016},{"timestamp":1742345940000,"open":10.53904,"high":10.54007,"low":10.53865,"close":10.53917,"volume":78.83999633789062},{"timestamp":1742346000000,"open":10.53987,"high":10.5405,"low":10.53949,"close":10.53968,"volume":36.18000030517578},{"timestamp":1742346060000,"open":10.53932,"high":10.54023,"low":10.53843,"close":10.53879,"volume":71.12000274658203},{"timestamp":1742346120000,"open":10.53878,"high":10.53878,"low":10.53728,"close":10.53738,"volume":71.80000305175781},{"timestamp":1742346180000,"open":10.53739,"high":10.53806,"low":10.53696,"close":10.53767,"volume":111.4800033569336},{"timestamp":1742346240000,"open":10.5375,"high":10.53827,"low":10.53686,"close":10.53722,"volume":113.52999877929688},{"timestamp":1742346300000,"open":10.53705,"high":10.53832,"low":10.53629,"close":10.53789,"volume":252.4600067138672},{"timestamp":1742346360000,"open":10.53789,"high":10.53833,"low":10.53725,"close":10.53802,"volume":131.74000549316406},{"timestamp":1742346420000,"open":10.5382,"high":10.53825,"low":10.53688,"close":10.5381,"volume":128.52000427246094},{"timestamp":1742346480000,"open":10.53773,"high":10.53797,"low":10.53696,"close":10.53797,"volume":149.36000061035156},{"timestamp":1742346540000,"open":10.53796,"high":10.53871,"low":10.53736,"close":10.53794,"volume":79.37999725341797},{"timestamp":1742346600000,"open":10.53795,"high":10.53851,"low":10.53744,"close":10.53848,"volume":62.099998474121094},{"timestamp":1742346660000,"open":10.53847,"high":10.53971,"low":10.53806,"close":10.53922,"volume":52.779998779296875},{"timestamp":1742346720000,"open":10.53886,"high":10.53995,"low":10.53717,"close":10.53717,"volume":135.91000366210938},{"timestamp":1742346780000,"open":10.53699,"high":10.54118,"low":10.53666,"close":10.54061,"volume":293.1600036621094},{"timestamp":1742346840000,"open":10.54079,"high":10.54189,"low":10.54065,"close":10.54098,"volume":202.97999572753906},{"timestamp":1742346900000,"open":10.54115,"high":10.54306,"low":10.5409,"close":10.54306,"volume":102.2699966430664},{"timestamp":1742346960000,"open":10.54252,"high":10.54328,"low":10.542,"close":10.54279,"volume":130.27000427246094},{"timestamp":1742347020000,"open":10.5428,"high":10.5428,"low":10.5388,"close":10.53935,"volume":168.4600067138672},{"timestamp":1742347080000,"open":10.53905,"high":10.53989,"low":10.53847,"close":10.539,"volume":290.8800048828125},{"timestamp":1742347140000,"open":10.53883,"high":10.53991,"low":10.53825,"close":10.53847,"volume":375.6000061035156},{"timestamp":1742347200000,"open":10.53833,"high":10.53878,"low":10.53727,"close":10.53785,"volume":278.1099853515625},{"timestamp":1742347260000,"open":10.53771,"high":10.53842,"low":10.53648,"close":10.53738,"volume":180.10000610351562},{"timestamp":1742347320000,"open":10.5372,"high":10.53807,"low":10.53633,"close":10.53651,"volume":185.24000549316406},{"timestamp":1742347380000,"open":10.53615,"high":10.5375,"low":10.53612,"close":10.53728,"volume":345.04998779296875},{"timestamp":1742347440000,"open":10.53709,"high":10.53809,"low":10.53601,"close":10.53745,"volume":256.8999938964844},{"timestamp":1742347500000,"open":10.53756,"high":10.53872,"low":10.53747,"close":10.53775,"volume":374.6700134277344},{"timestamp":1742347560000,"open":10.53793,"high":10.53865,"low":10.53777,"close":10.53834,"volume":165.69000244140625},{"timestamp":1742347620000,"open":10.53851,"high":10.54047,"low":10.53806,"close":10.54003,"volume":158.5},{"timestamp":1742347680000,"open":10.53991,"high":10.54124,"low":10.53933,"close":10.54124,"volume":199.9600067138672},{"timestamp":1742347740000,"open":10.54105,"high":10.54118,"low":10.54012,"close":10.54015,"volume":133.33999633789062},{"timestamp":1742347800000,"open":10.54052,"high":10.54126,"low":10.5393,"close":10.53985,"volume":206.07000732421875},{"timestamp":1742347860000,"open":10.54003,"high":10.5411,"low":10.53927,"close":10.54026,"volume":181.8000030517578},{"timestamp":1742347920000,"open":10.54026,"high":10.5406,"low":10.53929,"close":10.54021,"volume":267.5},{"timestamp":1742347980000,"open":10.53952,"high":10.53965,"low":10.53765,"close":10.5387,"volume":330.6600036621094},{"timestamp":1742348040000,"open":10.5387,"high":10.53943,"low":10.53701,"close":10.53786,"volume":158.3699951171875},{"timestamp":1742348100000,"open":10.53786,"high":10.53856,"low":10.5366,"close":10.53785,"volume":212.5399932861328},{"timestamp":1742348160000,"open":10.53804,"high":10.53823,"low":10.53606,"close":10.53684,"volume":265.57000732421875},{"timestamp":1742348220000,"open":10.53703,"high":10.53806,"low":10.53632,"close":10.53698,"volume":338.32000732421875},{"timestamp":1742348280000,"open":10.5372,"high":10.53789,"low":10.53672,"close":10.53731,"volume":242.85000610351562},{"timestamp":1742348340000,"open":10.53731,"high":10.53847,"low":10.53673,"close":10.53742,"volume":277.2200012207031},{"timestamp":1742348400000,"open":10.53706,"high":10.5386,"low":10.53687,"close":10.538,"volume":306.3500061035156},{"timestamp":1742348460000,"open":10.53826,"high":10.53894,"low":10.53766,"close":10.53866,"volume":244.5399932861328},{"timestamp":1742348520000,"open":10.53853,"high":10.53937,"low":10.53768,"close":10.53768,"volume":189.8699951171875},{"timestamp":1742348580000,"open":10.53794,"high":10.53916,"low":10.53742,"close":10.53861,"volume":130.0800018310547},{"timestamp":1742348640000,"open":10.53857,"high":10.53964,"low":10.53784,"close":10.5387,"volume":213.1199951171875},{"timestamp":1742348700000,"open":10.53879,"high":10.53933,"low":10.53772,"close":10.53789,"volume":345.54998779296875},{"timestamp":1742348760000,"open":10.53826,"high":10.53881,"low":10.53712,"close":10.53782,"volume":68.6500015258789},{"timestamp":1742348820000,"open":10.53804,"high":10.53804,"low":10.53522,"close":10.5365,"volume":40.630001068115234},{"timestamp":1742348880000,"open":10.53668,"high":10.53855,"low":10.53668,"close":10.53855,"volume":99.3499984741211},{"timestamp":1742348940000,"open":10.53855,"high":10.54002,"low":10.538,"close":10.53959,"volume":72.36000061035156},{"timestamp":1742349000000,"open":10.53901,"high":10.54028,"low":10.53901,"close":10.53989,"volume":41.040000915527344},{"timestamp":1742349060000,"open":10.53956,"high":10.53992,"low":10.53902,"close":10.5398,"volume":83.16000366210938},{"timestamp":1742349120000,"open":10.53998,"high":10.54063,"low":10.53921,"close":10.54001,"volume":58.31999969482422},{"timestamp":1742349180000,"open":10.53988,"high":10.54069,"low":10.53949,"close":10.54001,"volume":83.16000366210938},{"timestamp":1742349240000,"open":10.53989,"high":10.54037,"low":10.53915,"close":10.53938,"volume":94.08999633789062},{"timestamp":1742349300000,"open":10.53955,"high":10.5402,"low":10.53824,"close":10.53908,"volume":123.5999984741211},{"timestamp":1742349360000,"open":10.53891,"high":10.53992,"low":10.5384,"close":10.53992,"volume":98.12000274658203},{"timestamp":1742349420000,"open":10.5401,"high":10.5408,"low":10.53929,"close":10.53948,"volume":77.76000213623047},{"timestamp":1742349480000,"open":10.53948,"high":10.54023,"low":10.53853,"close":10.53877,"volume":96.11000061035156},{"timestamp":1742349540000,"open":10.53914,"high":10.53964,"low":10.53829,"close":10.53877,"volume":110.69000244140625},{"timestamp":1742349600000,"open":10.539,"high":10.53948,"low":10.53715,"close":10.53767,"volume":168.99000549316406},{"timestamp":1742349660000,"open":10.53764,"high":10.53764,"low":10.53562,"close":10.53679,"volume":120.94999694824219},{"timestamp":1742349720000,"open":10.53614,"high":10.53817,"low":10.53614,"close":10.53817,"volume":117.58000183105469},{"timestamp":1742349780000,"open":10.53763,"high":10.53858,"low":10.53743,"close":10.538,"volume":120.20999908447266},{"timestamp":1742349840000,"open":10.53804,"high":10.5388,"low":10.53724,"close":10.53744,"volume":87.0199966430664},{"timestamp":1742349900000,"open":10.53767,"high":10.5398,"low":10.53767,"close":10.53794,"volume":80.58000183105469},{"timestamp":1742349960000,"open":10.53785,"high":10.53822,"low":10.53675,"close":10.53742,"volume":52.5},{"timestamp":1742350020000,"open":10.53725,"high":10.53825,"low":10.53655,"close":10.5374,"volume":56.540000915527344},{"timestamp":1742350080000,"open":10.53716,"high":10.53772,"low":10.53567,"close":10.5373,"volume":163.9600067138672},{"timestamp":1742350140000,"open":10.5373,"high":10.53755,"low":10.53633,"close":10.53714,"volume":88.41000366210938},{"timestamp":1742350200000,"open":10.53666,"high":10.53738,"low":10.53628,"close":10.5372,"volume":57.369998931884766},{"timestamp":1742350260000,"open":10.5373,"high":10.53786,"low":10.53549,"close":10.53681,"volume":48.869998931884766},{"timestamp":1742350320000,"open":10.53633,"high":10.53746,"low":10.536,"close":10.53664,"volume":95.69000244140625},{"timestamp":1742350380000,"open":10.53699,"high":10.53848,"low":10.5365,"close":10.53791,"volume":100},{"timestamp":1742350440000,"open":10.53822,"high":10.53848,"low":10.5374,"close":10.53753,"volume":101.5},{"timestamp":1742350500000,"open":10.53771,"high":10.53841,"low":10.53622,"close":10.53669,"volume":71.94999694824219},{"timestamp":1742350560000,"open":10.53682,"high":10.53798,"low":10.53626,"close":10.53709,"volume":111.7699966430664},{"timestamp":1742350620000,"open":10.53726,"high":10.53768,"low":10.5367,"close":10.53724,"volume":91.11000061035156},{"timestamp":1742350680000,"open":10.53742,"high":10.53762,"low":10.53639,"close":10.53721,"volume":91.91999816894531},{"timestamp":1742350740000,"open":10.53703,"high":10.53804,"low":10.53669,"close":10.53669,"volume":93.01000213623047},{"timestamp":1742350800000,"open":10.53677,"high":10.53767,"low":10.5359,"close":10.53686,"volume":54.27000045776367},{"timestamp":1742350860000,"open":10.53706,"high":10.53763,"low":10.53611,"close":10.53707,"volume":125.20999908447266},{"timestamp":1742350920000,"open":10.53707,"high":10.53726,"low":10.53604,"close":10.53622,"volume":69.83999633789062},{"timestamp":1742350980000,"open":10.53604,"high":10.53746,"low":10.53515,"close":10.53655,"volume":57.540000915527344},{"timestamp":1742351040000,"open":10.53709,"high":10.5377,"low":10.53709,"close":10.53758,"volume":17.549999237060547},{"timestamp":1742351100000,"open":10.53758,"high":10.53877,"low":10.53577,"close":10.5382,"volume":172.92999267578125},{"timestamp":1742351160000,"open":10.53857,"high":10.53925,"low":10.5373,"close":10.53776,"volume":84.62999725341797},{"timestamp":1742351220000,"open":10.53758,"high":10.53888,"low":10.53739,"close":10.53844,"volume":79.8499984741211},{"timestamp":1742351280000,"open":10.53956,"high":10.53956,"low":10.5375,"close":10.53779,"volume":40.09000015258789},{"timestamp":1742351340000,"open":10.53769,"high":10.53846,"low":10.53685,"close":10.53702,"volume":107.19000244140625},{"timestamp":1742351400000,"open":10.53721,"high":10.53728,"low":10.53563,"close":10.53573,"volume":117.95999908447266},{"timestamp":1742351460000,"open":10.53572,"high":10.53697,"low":10.53314,"close":10.53367,"volume":72.20999908447266},{"timestamp":1742351520000,"open":10.5339,"high":10.53558,"low":10.5332,"close":10.53422,"volume":110.41999816894531},{"timestamp":1742351580000,"open":10.5344,"high":10.53503,"low":10.53353,"close":10.53407,"volume":95.30999755859375},{"timestamp":1742351640000,"open":10.53416,"high":10.53519,"low":10.53377,"close":10.53519,"volume":149.41000366210938},{"timestamp":1742351700000,"open":10.53539,"high":10.53679,"low":10.53502,"close":10.53611,"volume":140.10000610351562},{"timestamp":1742351760000,"open":10.53586,"high":10.53658,"low":10.53442,"close":10.53516,"volume":147.14999389648438},{"timestamp":1742351820000,"open":10.53507,"high":10.53691,"low":10.53441,"close":10.53536,"volume":125.38999938964844},{"timestamp":1742351880000,"open":10.53537,"high":10.53575,"low":10.53486,"close":10.53509,"volume":32.91999816894531},{"timestamp":1742351940000,"open":10.53552,"high":10.53622,"low":10.53479,"close":10.53603,"volume":59.25},{"timestamp":1742352000000,"open":10.53622,"high":10.53676,"low":10.53549,"close":10.53561,"volume":137.02999877929688},{"timestamp":1742352060000,"open":10.53579,"high":10.53616,"low":10.5346,"close":10.53583,"volume":138.99000549316406},{"timestamp":1742352120000,"open":10.53583,"high":10.53701,"low":10.53469,"close":10.53651,"volume":156.80999755859375},{"timestamp":1742352180000,"open":10.53651,"high":10.53707,"low":10.53519,"close":10.53576,"volume":89.73999786376953},{"timestamp":1742352240000,"open":10.53575,"high":10.53638,"low":10.53475,"close":10.53499,"volume":129.33999633789062},{"timestamp":1742352300000,"open":10.53535,"high":10.53697,"low":10.53499,"close":10.53519,"volume":294.70001220703125},{"timestamp":1742352360000,"open":10.53495,"high":10.53607,"low":10.53482,"close":10.53578,"volume":191.7100067138672},{"timestamp":1742352420000,"open":10.53578,"high":10.53654,"low":10.53531,"close":10.53566,"volume":78.22000122070312},{"timestamp":1742352480000,"open":10.53567,"high":10.53594,"low":10.53453,"close":10.53544,"volume":111.33999633789062},{"timestamp":1742352540000,"open":10.5358,"high":10.53593,"low":10.53482,"close":10.53539,"volume":124.08000183105469},{"timestamp":1742352600000,"open":10.53521,"high":10.53744,"low":10.53521,"close":10.53647,"volume":85.27999877929688},{"timestamp":1742352660000,"open":10.53664,"high":10.53763,"low":10.5361,"close":10.53684,"volume":182.2100067138672},{"timestamp":1742352720000,"open":10.53685,"high":10.53685,"low":10.53512,"close":10.53529,"volume":165.7100067138672},{"timestamp":1742352780000,"open":10.53524,"high":10.5362,"low":10.53455,"close":10.53533,"volume":180.72000122070312},{"timestamp":1742352840000,"open":10.53497,"high":10.53528,"low":10.53388,"close":10.53424,"volume":189.38999938964844},{"timestamp":1742352900000,"open":10.53526,"high":10.53599,"low":10.53456,"close":10.53458,"volume":84.06999969482422},{"timestamp":1742352960000,"open":10.53476,"high":10.53476,"low":10.53353,"close":10.53445,"volume":73.41999816894531},{"timestamp":1742353020000,"open":10.53463,"high":10.53463,"low":10.53345,"close":10.53374,"volume":77.47000122070312},{"timestamp":1742353080000,"open":10.53392,"high":10.53561,"low":10.53392,"close":10.53526,"volume":41.58000183105469},{"timestamp":1742353140000,"open":10.53473,"high":10.53604,"low":10.53473,"close":10.53535,"volume":68.04000091552734},{"timestamp":1742353200000,"open":10.53536,"high":10.53536,"low":10.53364,"close":10.53447,"volume":53.45000076293945},{"timestamp":1742353260000,"open":10.5341,"high":10.53464,"low":10.5331,"close":10.53464,"volume":101.37999725341797},{"timestamp":1742353320000,"open":10.53401,"high":10.5345,"low":10.5334,"close":10.53395,"volume":25.920000076293945},{"timestamp":1742353380000,"open":10.53395,"high":10.53484,"low":10.53362,"close":10.5337,"volume":68.97000122070312},{"timestamp":1742353440000,"open":10.53407,"high":10.53497,"low":10.53319,"close":10.53386,"volume":34.41999816894531},{"timestamp":1742353500000,"open":10.53404,"high":10.53458,"low":10.53276,"close":10.53398,"volume":38.61000061035156},{"timestamp":1742353560000,"open":10.53434,"high":10.53434,"low":10.53284,"close":10.53336,"volume":60.18000030517578},{"timestamp":1742353620000,"open":10.5339,"high":10.53391,"low":10.53238,"close":10.53291,"volume":65.19000244140625},{"timestamp":1742353680000,"open":10.53308,"high":10.53338,"low":10.53258,"close":10.53296,"volume":27.809999465942383},{"timestamp":1742353740000,"open":10.53297,"high":10.53394,"low":10.53177,"close":10.53299,"volume":81.36000061035156},{"timestamp":1742353800000,"open":10.53299,"high":10.53336,"low":10.53195,"close":10.53203,"volume":55.31999969482422},{"timestamp":1742353860000,"open":10.53239,"high":10.53275,"low":10.53095,"close":10.53154,"volume":91.63999938964844},{"timestamp":1742353920000,"open":10.53208,"high":10.53208,"low":10.53051,"close":10.5309,"volume":52.08000183105469},{"timestamp":1742353980000,"open":10.53066,"high":10.53102,"low":10.52987,"close":10.53013,"volume":46.709999084472656},{"timestamp":1742354040000,"open":10.53032,"high":10.53136,"low":10.52984,"close":10.53073,"volume":45.06999969482422},{"timestamp":1742354100000,"open":10.53127,"high":10.53217,"low":10.53081,"close":10.53081,"volume":49.130001068115234},{"timestamp":1742354160000,"open":10.53066,"high":10.53272,"low":10.53028,"close":10.53178,"volume":113.91999816894531},{"timestamp":1742354220000,"open":10.53172,"high":10.53311,"low":10.53148,"close":10.53231,"volume":66.95999908447266},{"timestamp":1742354280000,"open":10.53188,"high":10.53262,"low":10.53137,"close":10.5325,"volume":81.25},{"timestamp":1742354340000,"open":10.5325,"high":10.53326,"low":10.53148,"close":10.53184,"volume":42.119998931884766},{"timestamp":1742354400000,"open":10.53147,"high":10.53215,"low":10.53093,"close":10.5313,"volume":45.900001525878906},{"timestamp":1742354460000,"open":10.53206,"high":10.53267,"low":10.53109,"close":10.53183,"volume":135.9499969482422},{"timestamp":1742354520000,"open":10.53178,"high":10.53244,"low":10.53143,"close":10.5317,"volume":30.239999771118164},{"timestamp":1742354580000,"open":10.53175,"high":10.53217,"low":10.53043,"close":10.53161,"volume":43.20000076293945},{"timestamp":1742354640000,"open":10.53161,"high":10.53285,"low":10.53052,"close":10.53257,"volume":59.400001525878906},{"timestamp":1742354700000,"open":10.53256,"high":10.53468,"low":10.53256,"close":10.53388,"volume":69.91999816894531},{"timestamp":1742354760000,"open":10.53388,"high":10.53468,"low":10.53365,"close":10.53417,"volume":71.81999969482422},{"timestamp":1742354820000,"open":10.53418,"high":10.53508,"low":10.5338,"close":10.53431,"volume":61.560001373291016},{"timestamp":1742354880000,"open":10.53432,"high":10.53685,"low":10.53381,"close":10.53652,"volume":158.22000122070312},{"timestamp":1742354940000,"open":10.53652,"high":10.53652,"low":10.53476,"close":10.53476,"volume":159.97000122070312},{"timestamp":1742355000000,"open":10.53462,"high":10.53478,"low":10.53425,"close":10.53461,"volume":88.29000091552734},{"timestamp":1742355060000,"open":10.53479,"high":10.53549,"low":10.53434,"close":10.53508,"volume":108.19000244140625},{"timestamp":1742355120000,"open":10.53508,"high":10.53566,"low":10.53367,"close":10.53401,"volume":215.4600067138672},{"timestamp":1742355180000,"open":10.53383,"high":10.53425,"low":10.53294,"close":10.53334,"volume":121.73999786376953},{"timestamp":1742355240000,"open":10.53293,"high":10.53323,"low":10.53203,"close":10.53213,"volume":121.2300033569336},{"timestamp":1742355300000,"open":10.53213,"high":10.53243,"low":10.5309,"close":10.53179,"volume":142.69000244140625},{"timestamp":1742355360000,"open":10.53131,"high":10.53181,"low":10.53087,"close":10.53149,"volume":65.87999725341797},{"timestamp":1742355420000,"open":10.53163,"high":10.53251,"low":10.53146,"close":10.53242,"volume":34.560001373291016},{"timestamp":1742355480000,"open":10.53285,"high":10.53372,"low":10.53272,"close":10.53315,"volume":127.44000244140625},{"timestamp":1742355540000,"open":10.53328,"high":10.53452,"low":10.53242,"close":10.5329,"volume":126.9000015258789},{"timestamp":1742355600000,"open":10.53318,"high":10.53397,"low":10.53245,"close":10.53388,"volume":329.3999938964844},{"timestamp":1742355660000,"open":10.53417,"high":10.53599,"low":10.53371,"close":10.53539,"volume":130.67999267578125},{"timestamp":1742355720000,"open":10.53537,"high":10.53537,"low":10.53384,"close":10.53449,"volume":320.2200012207031},{"timestamp":1742355780000,"open":10.53449,"high":10.53465,"low":10.53344,"close":10.53408,"volume":72.9000015258789},{"timestamp":1742355840000,"open":10.53409,"high":10.53435,"low":10.53385,"close":10.53432,"volume":18.09000015258789},{"timestamp":1742355900000,"open":10.5345,"high":10.53548,"low":10.53411,"close":10.53522,"volume":67.76000213623047},{"timestamp":1742355960000,"open":10.53522,"high":10.53649,"low":10.53452,"close":10.53532,"volume":255.52000427246094},{"timestamp":1742356020000,"open":10.53514,"high":10.5365,"low":10.53486,"close":10.53638,"volume":171.17999267578125},{"timestamp":1742356080000,"open":10.53638,"high":10.53656,"low":10.53524,"close":10.53564,"volume":141.2100067138672},{"timestamp":1742356140000,"open":10.53564,"high":10.5362,"low":10.53515,"close":10.53575,"volume":76.68000030517578},{"timestamp":1742356200000,"open":10.53574,"high":10.53649,"low":10.53543,"close":10.53614,"volume":130.67999267578125},{"timestamp":1742356260000,"open":10.53596,"high":10.53678,"low":10.53596,"close":10.53612,"volume":46.16999816894531},{"timestamp":1742356320000,"open":10.53638,"high":10.53716,"low":10.53572,"close":10.53666,"volume":62.869998931884766},{"timestamp":1742356380000,"open":10.53703,"high":10.53722,"low":10.53595,"close":10.53681,"volume":63.97999954223633},{"timestamp":1742356440000,"open":10.53651,"high":10.53698,"low":10.53594,"close":10.53603,"volume":93.55000305175781},{"timestamp":1742356500000,"open":10.5362,"high":10.53682,"low":10.53562,"close":10.53648,"volume":58.720001220703125},{"timestamp":1742356560000,"open":10.53648,"high":10.53671,"low":10.53533,"close":10.53596,"volume":179.2100067138672},{"timestamp":1742356620000,"open":10.53542,"high":10.5356,"low":10.53357,"close":10.53496,"volume":162.4499969482422},{"timestamp":1742356680000,"open":10.53466,"high":10.5355,"low":10.53437,"close":10.53519,"volume":39.959999084472656},{"timestamp":1742356740000,"open":10.53538,"high":10.53636,"low":10.53501,"close":10.53636,"volume":35.099998474121094},{"timestamp":1742356800000,"open":10.53634,"high":10.53713,"low":10.5359,"close":10.53634,"volume":43.20000076293945},{"timestamp":1742356860000,"open":10.53648,"high":10.53648,"low":10.53383,"close":10.53452,"volume":41.849998474121094},{"timestamp":1742356920000,"open":10.5347,"high":10.53531,"low":10.53459,"close":10.53494,"volume":14.039999961853027},{"timestamp":1742356980000,"open":10.53495,"high":10.53495,"low":10.53371,"close":10.53377,"volume":18.899999618530273},{"timestamp":1742357040000,"open":10.53417,"high":10.53508,"low":10.53404,"close":10.53422,"volume":37.2599983215332},{"timestamp":1742357100000,"open":10.53423,"high":10.53485,"low":10.53325,"close":10.53353,"volume":54.810001373291016},{"timestamp":1742357160000,"open":10.53323,"high":10.53402,"low":10.53323,"close":10.53351,"volume":18.899999618530273},{"timestamp":1742357220000,"open":10.53351,"high":10.53424,"low":10.53342,"close":10.53369,"volume":17.139999389648438},{"timestamp":1742357280000,"open":10.53354,"high":10.53504,"low":10.5335,"close":10.53353,"volume":55.88999938964844},{"timestamp":1742357340000,"open":10.53353,"high":10.53495,"low":10.53353,"close":10.53434,"volume":28.350000381469727},{"timestamp":1742357400000,"open":10.5341,"high":10.53571,"low":10.5341,"close":10.53571,"volume":70.73999786376953},{"timestamp":1742357460000,"open":10.53588,"high":10.53588,"low":10.53505,"close":10.53542,"volume":46.97999954223633},{"timestamp":1742357520000,"open":10.53522,"high":10.53647,"low":10.53522,"close":10.53636,"volume":69.38999938964844},{"timestamp":1742357580000,"open":10.53673,"high":10.53759,"low":10.53588,"close":10.53696,"volume":47.650001525878906},{"timestamp":1742357640000,"open":10.53609,"high":10.53787,"low":10.53609,"close":10.53724,"volume":58.31999969482422},{"timestamp":1742357700000,"open":10.53736,"high":10.53765,"low":10.53587,"close":10.53625,"volume":47.790000915527344},{"timestamp":1742357760000,"open":10.53643,"high":10.53715,"low":10.53611,"close":10.53635,"volume":44.54999923706055},{"timestamp":1742357820000,"open":10.53672,"high":10.53745,"low":10.53633,"close":10.53745,"volume":39.41999816894531},{"timestamp":1742357880000,"open":10.53709,"high":10.53796,"low":10.53709,"close":10.53775,"volume":46.439998626708984},{"timestamp":1742357940000,"open":10.53765,"high":10.53765,"low":10.53652,"close":10.53729,"volume":36.720001220703125},{"timestamp":1742358000000,"open":10.5375,"high":10.53852,"low":10.53731,"close":10.53799,"volume":16.200000762939453},{"timestamp":1742358060000,"open":10.538,"high":10.538,"low":10.53711,"close":10.53737,"volume":15.65999984741211},{"timestamp":1742358120000,"open":10.53737,"high":10.53831,"low":10.53737,"close":10.53812,"volume":30.780000686645508},{"timestamp":1742358180000,"open":10.53984,"high":10.53991,"low":10.53893,"close":10.53908,"volume":62.369998931884766},{"timestamp":1742358240000,"open":10.53852,"high":10.53895,"low":10.53852,"close":10.53878,"volume":25.8799991607666},{"timestamp":1742358300000,"open":10.5386,"high":10.53932,"low":10.53852,"close":10.53852,"volume":29.260000228881836},{"timestamp":1742358360000,"open":10.53816,"high":10.53848,"low":10.53816,"close":10.53848,"volume":10.119999885559082},{"timestamp":1742358420000,"open":10.53829,"high":10.53844,"low":10.53775,"close":10.53844,"volume":20.790000915527344},{"timestamp":1742358480000,"open":10.53799,"high":10.54041,"low":10.5378,"close":10.54,"volume":32.400001525878906},{"timestamp":1742358540000,"open":10.54126,"high":10.54159,"low":10.54067,"close":10.5408,"volume":31.59000015258789},{"timestamp":1742358600000,"open":10.54098,"high":10.54159,"low":10.54062,"close":10.54106,"volume":45.36000061035156},{"timestamp":1742358660000,"open":10.54091,"high":10.54189,"low":10.54022,"close":10.54182,"volume":22.68000030517578},{"timestamp":1742358720000,"open":10.54182,"high":10.54221,"low":10.54072,"close":10.54179,"volume":50.220001220703125},{"timestamp":1742358780000,"open":10.54216,"high":10.54286,"low":10.54184,"close":10.54254,"volume":70.19999694824219},{"timestamp":1742358840000,"open":10.5424,"high":10.54278,"low":10.54142,"close":10.54208,"volume":83.69999694824219},{"timestamp":1742358900000,"open":10.54244,"high":10.54244,"low":10.54055,"close":10.54103,"volume":41.040000915527344},{"timestamp":1742358960000,"open":10.54103,"high":10.54148,"low":10.54037,"close":10.54062,"volume":48.599998474121094},{"timestamp":1742359020000,"open":10.54033,"high":10.54168,"low":10.54033,"close":10.54167,"volume":81.54000091552734},{"timestamp":1742359080000,"open":10.54149,"high":10.54185,"low":10.54149,"close":10.54155,"volume":15.390000343322754},{"timestamp":1742359140000,"open":10.54144,"high":10.542,"low":10.54108,"close":10.5416,"volume":30.5},{"timestamp":1742359200000,"open":10.54142,"high":10.54546,"low":10.54014,"close":10.54494,"volume":66.69000244140625},{"timestamp":1742359260000,"open":10.54475,"high":10.54542,"low":10.54348,"close":10.54385,"volume":69.79000091552734},{"timestamp":1742359320000,"open":10.54385,"high":10.54498,"low":10.54367,"close":10.54447,"volume":48.459999084472656},{"timestamp":1742359380000,"open":10.54505,"high":10.54656,"low":10.54463,"close":10.54537,"volume":80.9800033569336},{"timestamp":1742359440000,"open":10.54524,"high":10.54653,"low":10.54524,"close":10.54635,"volume":81.12000274658203},{"timestamp":1742359500000,"open":10.54644,"high":10.54713,"low":10.54595,"close":10.54633,"volume":63.720001220703125},{"timestamp":1742359560000,"open":10.54632,"high":10.54632,"low":10.5443,"close":10.54522,"volume":139.80999755859375},{"timestamp":1742359620000,"open":10.54523,"high":10.54528,"low":10.5438,"close":10.54403,"volume":175.19000244140625},{"timestamp":1742359680000,"open":10.54403,"high":10.5444,"low":10.54242,"close":10.54297,"volume":151.32000732421875},{"timestamp":1742359740000,"open":10.54278,"high":10.54283,"low":10.54169,"close":10.5422,"volume":78.55000305175781},{"timestamp":1742359800000,"open":10.54181,"high":10.54216,"low":10.5407,"close":10.54136,"volume":60.45000076293945},{"timestamp":1742359860000,"open":10.54163,"high":10.54273,"low":10.54026,"close":10.54101,"volume":41.040000915527344},{"timestamp":1742359920000,"open":10.54111,"high":10.54165,"low":10.54061,"close":10.54152,"volume":33.47999954223633},{"timestamp":1742359980000,"open":10.54155,"high":10.54247,"low":10.54137,"close":10.54211,"volume":99.36000061035156},{"timestamp":1742360040000,"open":10.54211,"high":10.54254,"low":10.54158,"close":10.54186,"volume":72.9000015258789},{"timestamp":1742360100000,"open":10.54178,"high":10.54236,"low":10.54076,"close":10.54179,"volume":85.72000122070312},{"timestamp":1742360160000,"open":10.54181,"high":10.54214,"low":10.54092,"close":10.54135,"volume":70.87000274658203},{"timestamp":1742360220000,"open":10.54153,"high":10.54224,"low":10.54148,"close":10.54178,"volume":49.27000045776367},{"timestamp":1742360280000,"open":10.54158,"high":10.54202,"low":10.54071,"close":10.541,"volume":85.18000030517578},{"timestamp":1742360340000,"open":10.541,"high":10.54104,"low":10.53995,"close":10.54078,"volume":83.29000091552734},{"timestamp":1742360400000,"open":10.54088,"high":10.54185,"low":10.53988,"close":10.54119,"volume":176.30999755859375},{"timestamp":1742360460000,"open":10.5412,"high":10.54224,"low":10.53886,"close":10.53887,"volume":93.41999816894531},{"timestamp":1742360520000,"open":10.53899,"high":10.54017,"low":10.53855,"close":10.53965,"volume":69.12000274658203},{"timestamp":1742360580000,"open":10.53941,"high":10.53941,"low":10.53696,"close":10.53798,"volume":60.47999954223633},{"timestamp":1742360640000,"open":10.53834,"high":10.5387,"low":10.53748,"close":10.53802,"volume":67.7699966430664},{"timestamp":1742360700000,"open":10.53783,"high":10.53904,"low":10.53783,"close":10.53833,"volume":45.220001220703125},{"timestamp":1742360760000,"open":10.53888,"high":10.54079,"low":10.53888,"close":10.54035,"volume":38.34000015258789},{"timestamp":1742360820000,"open":10.54035,"high":10.54165,"low":10.54035,"close":10.54108,"volume":71.81999969482422},{"timestamp":1742360880000,"open":10.54108,"high":10.54173,"low":10.54056,"close":10.54074,"volume":36.720001220703125},{"timestamp":1742360940000,"open":10.54089,"high":10.54089,"low":10.54,"close":10.54035,"volume":45.36000061035156},{"timestamp":1742361000000,"open":10.54017,"high":10.54077,"low":10.53984,"close":10.54077,"volume":37.2599983215332},{"timestamp":1742361060000,"open":10.54077,"high":10.54135,"low":10.53515,"close":10.53646,"volume":144.72000122070312},{"timestamp":1742361120000,"open":10.53627,"high":10.53821,"low":10.53627,"close":10.53821,"volume":88.55999755859375},{"timestamp":1742361180000,"open":10.53818,"high":10.53852,"low":10.53776,"close":10.53828,"volume":60.47999954223633},{"timestamp":1742361240000,"open":10.53833,"high":10.53954,"low":10.53819,"close":10.53912,"volume":41.439998626708984},{"timestamp":1742361300000,"open":10.53874,"high":10.53978,"low":10.53827,"close":10.53964,"volume":70.19000244140625},{"timestamp":1742361360000,"open":10.53946,"high":10.5396,"low":10.53801,"close":10.53859,"volume":66.94000244140625},{"timestamp":1742361420000,"open":10.53876,"high":10.5391,"low":10.53863,"close":10.53898,"volume":31.59000015258789},{"timestamp":1742361480000,"open":10.53916,"high":10.53934,"low":10.53865,"close":10.53875,"volume":19.440000534057617},{"timestamp":1742361540000,"open":10.53885,"high":10.54243,"low":10.5386,"close":10.54208,"volume":63.18000030517578},{"timestamp":1742361600000,"open":10.54208,"high":10.54271,"low":10.54185,"close":10.5421,"volume":32.400001525878906},{"timestamp":1742361660000,"open":10.54227,"high":10.54256,"low":10.54201,"close":10.54256,"volume":31.31999969482422},{"timestamp":1742361720000,"open":10.54249,"high":10.5426,"low":10.54157,"close":10.54157,"volume":34.560001373291016},{"timestamp":1742361780000,"open":10.54156,"high":10.54239,"low":10.54021,"close":10.54193,"volume":62.63999938964844},{"timestamp":1742361840000,"open":10.54212,"high":10.54212,"low":10.54041,"close":10.54152,"volume":149.0399932861328},{"timestamp":1742361900000,"open":10.54192,"high":10.54192,"low":10.53923,"close":10.53978,"volume":96.12000274658203},{"timestamp":1742361960000,"open":10.5395,"high":10.5395,"low":10.53851,"close":10.53893,"volume":48.060001373291016},{"timestamp":1742362020000,"open":10.53893,"high":10.53932,"low":10.5383,"close":10.53847,"volume":57.2400016784668},{"timestamp":1742362080000,"open":10.53861,"high":10.53891,"low":10.53809,"close":10.53809,"volume":100.44000244140625},{"timestamp":1742362140000,"open":10.53827,"high":10.53958,"low":10.53772,"close":10.53941,"volume":49.13999938964844},{"timestamp":1742362200000,"open":10.53928,"high":10.53947,"low":10.5389,"close":10.53932,"volume":11.880000114440918},{"timestamp":1742362260000,"open":10.53877,"high":10.54219,"low":10.53832,"close":10.54163,"volume":44.279998779296875},{"timestamp":1742362320000,"open":10.54159,"high":10.54316,"low":10.54159,"close":10.54292,"volume":56.15999984741211},{"timestamp":1742362380000,"open":10.54292,"high":10.54411,"low":10.54138,"close":10.54288,"volume":41.29999923706055},{"timestamp":1742362440000,"open":10.54269,"high":10.54405,"low":10.54249,"close":10.54347,"volume":44.279998779296875},{"timestamp":1742362500000,"open":10.54365,"high":10.54431,"low":10.54319,"close":10.54343,"volume":42.65999984741211},{"timestamp":1742362560000,"open":10.54339,"high":10.54416,"low":10.54325,"close":10.54395,"volume":38.20000076293945},{"timestamp":1742362620000,"open":10.5439,"high":10.54633,"low":10.54327,"close":10.54586,"volume":96.12000274658203},{"timestamp":1742362680000,"open":10.54586,"high":10.54691,"low":10.54586,"close":10.54657,"volume":139.86000061035156},{"timestamp":1742362740000,"open":10.54659,"high":10.54672,"low":10.54468,"close":10.54562,"volume":171.72000122070312},{"timestamp":1742362800000,"open":10.54526,"high":10.54702,"low":10.54443,"close":10.54592,"volume":142.55999755859375},{"timestamp":1742362860000,"open":10.54602,"high":10.54742,"low":10.54597,"close":10.54626,"volume":79.91999816894531},{"timestamp":1742362920000,"open":10.5472,"high":10.5472,"low":10.54572,"close":10.54666,"volume":72.36000061035156},{"timestamp":1742362980000,"open":10.54642,"high":10.54696,"low":10.5453,"close":10.54623,"volume":86.12999725341797},{"timestamp":1742363040000,"open":10.54699,"high":10.54742,"low":10.54549,"close":10.54688,"volume":88.1500015258789},{"timestamp":1742363100000,"open":10.54629,"high":10.54772,"low":10.54465,"close":10.54489,"volume":149.57000732421875},{"timestamp":1742363160000,"open":10.54489,"high":10.54589,"low":10.54298,"close":10.54364,"volume":83.5199966430664},{"timestamp":1742363220000,"open":10.54365,"high":10.54645,"low":10.54319,"close":10.54571,"volume":117.77999877929688},{"timestamp":1742363280000,"open":10.54572,"high":10.54572,"low":10.54455,"close":10.54488,"volume":63.58000183105469},{"timestamp":1742363340000,"open":10.54488,"high":10.54569,"low":10.54431,"close":10.54528,"volume":65.33999633789062},{"timestamp":1742363400000,"open":10.54526,"high":10.54544,"low":10.54399,"close":10.5441,"volume":49.68000030517578},{"timestamp":1742363460000,"open":10.54446,"high":10.54658,"low":10.54446,"close":10.54616,"volume":42.65999984741211},{"timestamp":1742363520000,"open":10.5462,"high":10.548,"low":10.5462,"close":10.548,"volume":33.75},{"timestamp":1742363580000,"open":10.54826,"high":10.54924,"low":10.54746,"close":10.54855,"volume":56.150001525878906},{"timestamp":1742363640000,"open":10.54875,"high":10.54913,"low":10.54771,"close":10.5483,"volume":39.41999816894531},{"timestamp":1742363700000,"open":10.5484,"high":10.54873,"low":10.54728,"close":10.54795,"volume":72.56999969482422},{"timestamp":1742363760000,"open":10.54811,"high":10.54876,"low":10.54613,"close":10.54657,"volume":117.18000030517578},{"timestamp":1742363820000,"open":10.54681,"high":10.54775,"low":10.54628,"close":10.54639,"volume":102.16000366210938},{"timestamp":1742363880000,"open":10.5464,"high":10.54796,"low":10.54605,"close":10.54773,"volume":85.5},{"timestamp":1742363940000,"open":10.54791,"high":10.54844,"low":10.54755,"close":10.54812,"volume":92.29000091552734},{"timestamp":1742364000000,"open":10.54831,"high":10.54907,"low":10.54638,"close":10.54821,"volume":152.66000366210938},{"timestamp":1742364060000,"open":10.54808,"high":10.54932,"low":10.54692,"close":10.54867,"volume":212.94000244140625},{"timestamp":1742364120000,"open":10.54846,"high":10.5497,"low":10.54846,"close":10.54886,"volume":86.4000015258789},{"timestamp":1742364180000,"open":10.54885,"high":10.54967,"low":10.54802,"close":10.54893,"volume":31.31999969482422},{"timestamp":1742364240000,"open":10.54879,"high":10.54879,"low":10.54743,"close":10.54781,"volume":49.810001373291016},{"timestamp":1742364300000,"open":10.54799,"high":10.54905,"low":10.54717,"close":10.54769,"volume":107.7300033569336},{"timestamp":1742364360000,"open":10.5481,"high":10.55182,"low":10.54789,"close":10.55177,"volume":190.1699981689453},{"timestamp":1742364420000,"open":10.55135,"high":10.55175,"low":10.5501,"close":10.55099,"volume":72.08999633789062},{"timestamp":1742364480000,"open":10.55086,"high":10.55257,"low":10.55086,"close":10.55235,"volume":113.4000015258789},{"timestamp":1742364540000,"open":10.55235,"high":10.55236,"low":10.55071,"close":10.55144,"volume":83.5},{"timestamp":1742364600000,"open":10.55114,"high":10.55167,"low":10.55103,"close":10.55166,"volume":39.689998626708984},{"timestamp":1742364660000,"open":10.55148,"high":10.55526,"low":10.55148,"close":10.55393,"volume":233.63999938964844},{"timestamp":1742364720000,"open":10.55385,"high":10.55492,"low":10.55256,"close":10.55275,"volume":150.38999938964844},{"timestamp":1742364780000,"open":10.5526,"high":10.55548,"low":10.5526,"close":10.55521,"volume":503.2099914550781},{"timestamp":1742364840000,"open":10.55509,"high":10.55509,"low":10.55154,"close":10.55166,"volume":343.1700134277344},{"timestamp":1742364900000,"open":10.55157,"high":10.55296,"low":10.55135,"close":10.5523,"volume":150.92999267578125},{"timestamp":1742364960000,"open":10.55217,"high":10.55276,"low":10.55168,"close":10.55271,"volume":47.790000915527344},{"timestamp":1742365020000,"open":10.55267,"high":10.55353,"low":10.55258,"close":10.55306,"volume":65.87999725341797},{"timestamp":1742365080000,"open":10.55306,"high":10.55345,"low":10.55127,"close":10.55258,"volume":90.97000122070312},{"timestamp":1742365140000,"open":10.55259,"high":10.55359,"low":10.55259,"close":10.55261,"volume":29.15999984741211},{"timestamp":1742365200000,"open":10.55269,"high":10.55307,"low":10.55012,"close":10.55059,"volume":73.47000122070312},{"timestamp":1742365260000,"open":10.55096,"high":10.5527,"low":10.55096,"close":10.55228,"volume":63.43000030517578},{"timestamp":1742365320000,"open":10.55264,"high":10.55321,"low":10.55192,"close":10.55279,"volume":72.88999938964844},{"timestamp":1742365380000,"open":10.55287,"high":10.55379,"low":10.55192,"close":10.55192,"volume":98.51000213623047},{"timestamp":1742365440000,"open":10.55201,"high":10.55228,"low":10.55166,"close":10.55169,"volume":31.170000076293945},{"timestamp":1742365500000,"open":10.55169,"high":10.55288,"low":10.55093,"close":10.55271,"volume":107.18000030517578},{"timestamp":1742365560000,"open":10.55301,"high":10.55301,"low":10.55148,"close":10.55185,"volume":23.06999969482422},{"timestamp":1742365620000,"open":10.5522,"high":10.55308,"low":10.55182,"close":10.55257,"volume":117.55999755859375},{"timestamp":1742365680000,"open":10.55245,"high":10.55342,"low":10.55223,"close":10.55319,"volume":170.0500030517578},{"timestamp":1742365740000,"open":10.55319,"high":10.55877,"low":10.55319,"close":10.55832,"volume":949.8699951171875},{"timestamp":1742365800000,"open":10.55837,"high":10.56118,"low":10.55771,"close":10.55962,"volume":234.25999450683594},{"timestamp":1742365860000,"open":10.55944,"high":10.56082,"low":10.55944,"close":10.55989,"volume":82.27999877929688},{"timestamp":1742365920000,"open":10.56011,"high":10.56077,"low":10.55774,"close":10.55788,"volume":245.41000366210938},{"timestamp":1742365980000,"open":10.5577,"high":10.55908,"low":10.55725,"close":10.55786,"volume":357.5},{"timestamp":1742366040000,"open":10.55776,"high":10.55846,"low":10.55562,"close":10.55565,"volume":315.2799987792969},{"timestamp":1742366100000,"open":10.55559,"high":10.55665,"low":10.55497,"close":10.55622,"volume":181.2100067138672},{"timestamp":1742366160000,"open":10.55617,"high":10.55752,"low":10.55601,"close":10.55709,"volume":149.1300048828125},{"timestamp":1742366220000,"open":10.55716,"high":10.55773,"low":10.5558,"close":10.5574,"volume":426.260009765625},{"timestamp":1742366280000,"open":10.55726,"high":10.56197,"low":10.55726,"close":10.56079,"volume":894.75},{"timestamp":1742366340000,"open":10.56052,"high":10.56097,"low":10.55779,"close":10.55864,"volume":737.989990234375},{"timestamp":1742366400000,"open":10.55846,"high":10.55864,"low":10.55636,"close":10.55823,"volume":165.25},{"timestamp":1742366460000,"open":10.55831,"high":10.5588,"low":10.55775,"close":10.55776,"volume":217.5800018310547},{"timestamp":1742366520000,"open":10.55847,"high":10.55963,"low":10.55723,"close":10.55837,"volume":624.3200073242188},{"timestamp":1742366580000,"open":10.55855,"high":10.55962,"low":10.55826,"close":10.55962,"volume":240.3300018310547},{"timestamp":1742366640000,"open":10.55999,"high":10.56102,"low":10.55973,"close":10.56028,"volume":95.3499984741211},{"timestamp":1742366700000,"open":10.56046,"high":10.56083,"low":10.55597,"close":10.56073,"volume":128.8000030517578},{"timestamp":1742366760000,"open":10.5611,"high":10.56262,"low":10.55846,"close":10.55966,"volume":108.12999725341797},{"timestamp":1742366820000,"open":10.55984,"high":10.56263,"low":10.55957,"close":10.56211,"volume":98.27999877929688},{"timestamp":1742366880000,"open":10.56192,"high":10.56287,"low":10.56099,"close":10.56165,"volume":110.16000366210938},{"timestamp":1742366940000,"open":10.56129,"high":10.56371,"low":10.56062,"close":10.56305,"volume":414.3599853515625},{"timestamp":1742367000000,"open":10.5632,"high":10.56454,"low":10.56148,"close":10.56396,"volume":188.1300048828125},{"timestamp":1742367060000,"open":10.5645,"high":10.56659,"low":10.56376,"close":10.56407,"volume":164.44000244140625},{"timestamp":1742367120000,"open":10.56257,"high":10.56364,"low":10.56078,"close":10.56138,"volume":390.010009765625},{"timestamp":1742367180000,"open":10.56146,"high":10.56306,"low":10.5601,"close":10.56016,"volume":114.18000030517578},{"timestamp":1742367240000,"open":10.56053,"high":10.56216,"low":10.55858,"close":10.55923,"volume":320.239990234375},{"timestamp":1742367300000,"open":10.55923,"high":10.5599,"low":10.55802,"close":10.55846,"volume":404.4700012207031},{"timestamp":1742367360000,"open":10.55828,"high":10.56028,"low":10.55782,"close":10.55832,"volume":412.9200134277344},{"timestamp":1742367420000,"open":10.55803,"high":10.55946,"low":10.55639,"close":10.5569,"volume":204.86000061035156},{"timestamp":1742367480000,"open":10.55675,"high":10.55749,"low":10.55542,"close":10.55682,"volume":277.3299865722656},{"timestamp":1742367540000,"open":10.55646,"high":10.56013,"low":10.55517,"close":10.55879,"volume":224.27000427246094},{"timestamp":1742367600000,"open":10.55878,"high":10.56007,"low":10.55436,"close":10.55454,"volume":396.4200134277344},{"timestamp":1742367660000,"open":10.55468,"high":10.55573,"low":10.55348,"close":10.55412,"volume":274.1700134277344},{"timestamp":1742367720000,"open":10.5543,"high":10.55603,"low":10.5543,"close":10.55496,"volume":194.5800018310547},{"timestamp":1742367780000,"open":10.55479,"high":10.55549,"low":10.55271,"close":10.55396,"volume":117.95999908447266},{"timestamp":1742367840000,"open":10.55396,"high":10.55487,"low":10.55305,"close":10.55376,"volume":143.4499969482422},{"timestamp":1742367900000,"open":10.55399,"high":10.55581,"low":10.55304,"close":10.55328,"volume":198.50999450683594},{"timestamp":1742367960000,"open":10.55347,"high":10.55368,"low":10.5511,"close":10.55135,"volume":177.57000732421875},{"timestamp":1742368020000,"open":10.55123,"high":10.55776,"low":10.55123,"close":10.55732,"volume":95.80000305175781},{"timestamp":1742368080000,"open":10.55751,"high":10.56174,"low":10.55709,"close":10.56066,"volume":89.70999908447266},{"timestamp":1742368140000,"open":10.56066,"high":10.56294,"low":10.55989,"close":10.56114,"volume":248.33999633789062},{"timestamp":1742368200000,"open":10.56114,"high":10.56226,"low":10.56063,"close":10.56105,"volume":332.6000061035156},{"timestamp":1742368260000,"open":10.5614,"high":10.56354,"low":10.55915,"close":10.55932,"volume":121.08999633789062},{"timestamp":1742368320000,"open":10.55932,"high":10.56089,"low":10.55829,"close":10.56088,"volume":110.16000366210938},{"timestamp":1742368380000,"open":10.561,"high":10.56125,"low":10.56005,"close":10.56045,"volume":111.77999877929688},{"timestamp":1742368440000,"open":10.56044,"high":10.56058,"low":10.55835,"close":10.5602,"volume":68.58000183105469},{"timestamp":1742368500000,"open":10.56015,"high":10.56045,"low":10.55859,"close":10.55953,"volume":216.4199981689453},{"timestamp":1742368560000,"open":10.55954,"high":10.55973,"low":10.55806,"close":10.55881,"volume":415.8900146484375},{"timestamp":1742368620000,"open":10.55899,"high":10.55958,"low":10.55753,"close":10.5588,"volume":239.39999389648438},{"timestamp":1742368680000,"open":10.55898,"high":10.56069,"low":10.55502,"close":10.55502,"volume":273.1700134277344},{"timestamp":1742368740000,"open":10.55507,"high":10.55608,"low":10.55434,"close":10.5548,"volume":172.02000427246094},{"timestamp":1742368800000,"open":10.55462,"high":10.55514,"low":10.55279,"close":10.55425,"volume":116.91999816894531},{"timestamp":1742368860000,"open":10.55407,"high":10.5571,"low":10.55383,"close":10.55705,"volume":123.98999786376953},{"timestamp":1742368920000,"open":10.55705,"high":10.56133,"low":10.55691,"close":10.56087,"volume":521.5999755859375},{"timestamp":1742368980000,"open":10.56069,"high":10.56474,"low":10.56046,"close":10.56102,"volume":416.0899963378906},{"timestamp":1742369040000,"open":10.56113,"high":10.56146,"low":10.55914,"close":10.56041,"volume":198.07000732421875},{"timestamp":1742369100000,"open":10.56059,"high":10.56216,"low":10.55982,"close":10.56216,"volume":178.91000366210938},{"timestamp":1742369160000,"open":10.56216,"high":10.56292,"low":10.56094,"close":10.56156,"volume":251.3000030517578},{"timestamp":1742369220000,"open":10.56144,"high":10.56154,"low":10.55641,"close":10.55659,"volume":100.56999969482422},{"timestamp":1742369280000,"open":10.55659,"high":10.55713,"low":10.55474,"close":10.55558,"volume":237.36000061035156},{"timestamp":1742369340000,"open":10.55562,"high":10.55678,"low":10.55513,"close":10.55628,"volume":173.85000610351562},{"timestamp":1742369400000,"open":10.55695,"high":10.55888,"low":10.55694,"close":10.55794,"volume":281.0299987792969},{"timestamp":1742369460000,"open":10.55781,"high":10.56058,"low":10.55779,"close":10.56,"volume":176.44000244140625},{"timestamp":1742369520000,"open":10.56018,"high":10.56223,"low":10.55928,"close":10.56143,"volume":235.77000427246094},{"timestamp":1742369580000,"open":10.56143,"high":10.56585,"low":10.56107,"close":10.56392,"volume":299.5199890136719},{"timestamp":1742369640000,"open":10.56392,"high":10.57013,"low":10.56298,"close":10.56942,"volume":598.8800048828125},{"timestamp":1742369700000,"open":10.56943,"high":10.56976,"low":10.56685,"close":10.56758,"volume":645.1500244140625},{"timestamp":1742369760000,"open":10.56734,"high":10.57343,"low":10.56657,"close":10.57301,"volume":620.1400146484375},{"timestamp":1742369820000,"open":10.57314,"high":10.57935,"low":10.57241,"close":10.57756,"volume":641.1500244140625},{"timestamp":1742369880000,"open":10.57781,"high":10.57781,"low":10.5713,"close":10.57241,"volume":730.6400146484375},{"timestamp":1742369940000,"open":10.57241,"high":10.57314,"low":10.56766,"close":10.56837,"volume":321.8699951171875},{"timestamp":1742370000000,"open":10.56823,"high":10.57021,"low":10.56635,"close":10.56827,"volume":385.239990234375},{"timestamp":1742370060000,"open":10.56828,"high":10.57024,"low":10.56642,"close":10.56642,"volume":335.1600036621094},{"timestamp":1742370120000,"open":10.56641,"high":10.56856,"low":10.56288,"close":10.56856,"volume":326.9599914550781},{"timestamp":1742370180000,"open":10.56838,"high":10.56893,"low":10.56522,"close":10.5679,"volume":628.010009765625},{"timestamp":1742370240000,"open":10.56811,"high":10.57041,"low":10.56743,"close":10.57041,"volume":424.1000061035156},{"timestamp":1742370300000,"open":10.5706,"high":10.57397,"low":10.56987,"close":10.57263,"volume":210.47999572753906},{"timestamp":1742370360000,"open":10.57303,"high":10.57769,"low":10.57303,"close":10.57769,"volume":234.47000122070312},{"timestamp":1742370420000,"open":10.57769,"high":10.58119,"low":10.57538,"close":10.57691,"volume":282.7900085449219},{"timestamp":1742370480000,"open":10.57688,"high":10.57771,"low":10.57233,"close":10.57541,"volume":304.8599853515625},{"timestamp":1742370540000,"open":10.57587,"high":10.57887,"low":10.56742,"close":10.56742,"volume":259.3299865722656},{"timestamp":1742370600000,"open":10.56725,"high":10.5679,"low":10.56244,"close":10.56305,"volume":403.9200134277344},{"timestamp":1742370660000,"open":10.56293,"high":10.5664,"low":10.56044,"close":10.56109,"volume":281.20001220703125},{"timestamp":1742370720000,"open":10.56111,"high":10.56157,"low":10.55649,"close":10.55715,"volume":494.0199890136719},{"timestamp":1742370780000,"open":10.55708,"high":10.56091,"low":10.55683,"close":10.56017,"volume":596.6500244140625},{"timestamp":1742370840000,"open":10.56017,"high":10.56164,"low":10.55823,"close":10.55931,"volume":213.1300048828125},{"timestamp":1742370900000,"open":10.55947,"high":10.56027,"low":10.55221,"close":10.55229,"volume":345.9100036621094},{"timestamp":1742370960000,"open":10.55219,"high":10.55354,"low":10.54954,"close":10.55027,"volume":124.33000183105469},{"timestamp":1742371020000,"open":10.5502,"high":10.55097,"low":10.54734,"close":10.55,"volume":174.5500030517578},{"timestamp":1742371080000,"open":10.55,"high":10.55173,"low":10.54824,"close":10.54946,"volume":278.9100036621094},{"timestamp":1742371140000,"open":10.5496,"high":10.5496,"low":10.54545,"close":10.54546,"volume":466.19000244140625},{"timestamp":1742371200000,"open":10.54529,"high":10.55179,"low":10.54452,"close":10.55135,"volume":386.04998779296875},{"timestamp":1742371260000,"open":10.55153,"high":10.55181,"low":10.54464,"close":10.54605,"volume":197.63999938964844},{"timestamp":1742371320000,"open":10.54595,"high":10.5473,"low":10.54433,"close":10.54546,"volume":130.67999267578125},{"timestamp":1742371380000,"open":10.54546,"high":10.54565,"low":10.54254,"close":10.54411,"volume":174.4199981689453},{"timestamp":1742371440000,"open":10.54427,"high":10.54642,"low":10.54398,"close":10.54557,"volume":320.0299987792969},{"timestamp":1742371500000,"open":10.54554,"high":10.55027,"low":10.54543,"close":10.54665,"volume":196.5399932861328},{"timestamp":1742371560000,"open":10.54683,"high":10.54933,"low":10.54605,"close":10.54886,"volume":244.6199951171875},{"timestamp":1742371620000,"open":10.54899,"high":10.54975,"low":10.54683,"close":10.54915,"volume":225.72000122070312},{"timestamp":1742371680000,"open":10.54931,"high":10.55268,"low":10.54931,"close":10.55224,"volume":142.55999755859375},{"timestamp":1742371740000,"open":10.55224,"high":10.55491,"low":10.5522,"close":10.55373,"volume":150.1199951171875},{"timestamp":1742371800000,"open":10.55406,"high":10.55905,"low":10.55405,"close":10.55881,"volume":189},{"timestamp":1742371860000,"open":10.55866,"high":10.56018,"low":10.55616,"close":10.55693,"volume":208.44000244140625},{"timestamp":1742371920000,"open":10.55706,"high":10.55842,"low":10.5555,"close":10.55711,"volume":133.3800048828125},{"timestamp":1742371980000,"open":10.55753,"high":10.55753,"low":10.55464,"close":10.55516,"volume":134.32000732421875},{"timestamp":1742372040000,"open":10.55492,"high":10.5563,"low":10.55413,"close":10.55621,"volume":104.76000213623047},{"timestamp":1742372100000,"open":10.55592,"high":10.55761,"low":10.55553,"close":10.55653,"volume":103.13999938964844},{"timestamp":1742372160000,"open":10.55606,"high":10.55725,"low":10.5559,"close":10.55639,"volume":119.33999633789062},{"timestamp":1742372220000,"open":10.55623,"high":10.55685,"low":10.55522,"close":10.55618,"volume":172.25999450683594},{"timestamp":1742372280000,"open":10.55625,"high":10.55882,"low":10.55568,"close":10.55568,"volume":125.01000213623047},{"timestamp":1742372340000,"open":10.55604,"high":10.55755,"low":10.55559,"close":10.55734,"volume":92.87999725341797},{"timestamp":1742372400000,"open":10.55727,"high":10.55745,"low":10.55363,"close":10.55371,"volume":88.29000091552734},{"timestamp":1742372460000,"open":10.55358,"high":10.55385,"low":10.55233,"close":10.55356,"volume":156.72999572753906},{"timestamp":1742372520000,"open":10.55357,"high":10.55631,"low":10.55301,"close":10.55583,"volume":206.5500030517578},{"timestamp":1742372580000,"open":10.55597,"high":10.55622,"low":10.5546,"close":10.55483,"volume":128.52000427246094},{"timestamp":1742372640000,"open":10.55483,"high":10.55857,"low":10.55415,"close":10.55842,"volume":318.7900085449219},{"timestamp":1742372700000,"open":10.55842,"high":10.55928,"low":10.55743,"close":10.55849,"volume":184.67999267578125},{"timestamp":1742372760000,"open":10.55849,"high":10.56057,"low":10.55819,"close":10.56014,"volume":119.33999633789062},{"timestamp":1742372820000,"open":10.56,"high":10.56168,"low":10.55946,"close":10.56042,"volume":247.32000732421875},{"timestamp":1742372880000,"open":10.56053,"high":10.56177,"low":10.56012,"close":10.56091,"volume":160.3800048828125},{"timestamp":1742372940000,"open":10.56105,"high":10.56267,"low":10.56071,"close":10.56241,"volume":206.7899932861328},{"timestamp":1742373000000,"open":10.56241,"high":10.57192,"low":10.56174,"close":10.57036,"volume":184.13999938964844},{"timestamp":1742373060000,"open":10.57064,"high":10.57464,"low":10.56875,"close":10.57242,"volume":208.7100067138672},{"timestamp":1742373120000,"open":10.57258,"high":10.57918,"low":10.57203,"close":10.57728,"volume":95.58000183105469},{"timestamp":1742373180000,"open":10.57764,"high":10.57871,"low":10.57086,"close":10.57115,"volume":189},{"timestamp":1742373240000,"open":10.57115,"high":10.57133,"low":10.56658,"close":10.56751,"volume":330.7300109863281},{"timestamp":1742373300000,"open":10.56752,"high":10.57031,"low":10.56719,"close":10.56864,"volume":306.9100036621094},{"timestamp":1742373360000,"open":10.56858,"high":10.5687,"low":10.56454,"close":10.56556,"volume":324.29998779296875},{"timestamp":1742373420000,"open":10.56556,"high":10.56851,"low":10.56382,"close":10.56416,"volume":296.4599914550781},{"timestamp":1742373480000,"open":10.56433,"high":10.56574,"low":10.56386,"close":10.56448,"volume":294.42999267578125},{"timestamp":1742373540000,"open":10.56451,"high":10.56702,"low":10.56449,"close":10.56524,"volume":294.8399963378906},{"timestamp":1742373600000,"open":10.56504,"high":10.56542,"low":10.56341,"close":10.56437,"volume":247.32000732421875},{"timestamp":1742373660000,"open":10.56438,"high":10.56557,"low":10.56386,"close":10.56493,"volume":195.47999572753906},{"timestamp":1742373720000,"open":10.565,"high":10.56953,"low":10.56384,"close":10.56938,"volume":210.60000610351562},{"timestamp":1742373780000,"open":10.56938,"high":10.57004,"low":10.56631,"close":10.56685,"volume":261.6300048828125},{"timestamp":1742373840000,"open":10.56699,"high":10.56757,"low":10.56621,"close":10.56737,"volume":127.9800033569336},{"timestamp":1742373900000,"open":10.56715,"high":10.56715,"low":10.5647,"close":10.56511,"volume":81},{"timestamp":1742373960000,"open":10.56512,"high":10.56933,"low":10.56453,"close":10.56828,"volume":174.52999877929688},{"timestamp":1742374020000,"open":10.56811,"high":10.56898,"low":10.56674,"close":10.56898,"volume":137.16000366210938},{"timestamp":1742374080000,"open":10.56972,"high":10.57698,"low":10.56897,"close":10.57565,"volume":246.77999877929688},{"timestamp":1742374140000,"open":10.57591,"high":10.57593,"low":10.57049,"close":10.57079,"volume":354.8699951171875},{"timestamp":1742374200000,"open":10.57089,"high":10.57129,"low":10.56768,"close":10.56769,"volume":214.3699951171875},{"timestamp":1742374260000,"open":10.56769,"high":10.56812,"low":10.56598,"close":10.56679,"volume":220.86000061035156},{"timestamp":1742374320000,"open":10.56697,"high":10.56748,"low":10.5639,"close":10.56509,"volume":160.14999389648438},{"timestamp":1742374380000,"open":10.5651,"high":10.56589,"low":10.56431,"close":10.56496,"volume":188.32000732421875},{"timestamp":1742374440000,"open":10.56495,"high":10.56948,"low":10.56468,"close":10.56921,"volume":203.1699981689453},{"timestamp":1742374500000,"open":10.5694,"high":10.57139,"low":10.56934,"close":10.57102,"volume":69.12000274658203},{"timestamp":1742374560000,"open":10.57102,"high":10.57139,"low":10.56913,"close":10.56913,"volume":61.560001373291016},{"timestamp":1742374620000,"open":10.56895,"high":10.56962,"low":10.56833,"close":10.56952,"volume":62.099998474121094},{"timestamp":1742374680000,"open":10.56897,"high":10.56933,"low":10.56824,"close":10.56883,"volume":54.540000915527344},{"timestamp":1742374740000,"open":10.56884,"high":10.56884,"low":10.56536,"close":10.5655,"volume":115.55999755859375},{"timestamp":1742374800000,"open":10.56532,"high":10.56736,"low":10.5637,"close":10.56606,"volume":119.73999786376953},{"timestamp":1742374860000,"open":10.56602,"high":10.56698,"low":10.56454,"close":10.56617,"volume":104.22000122070312},{"timestamp":1742374920000,"open":10.56598,"high":10.57075,"low":10.56553,"close":10.57038,"volume":189},{"timestamp":1742374980000,"open":10.57038,"high":10.57044,"low":10.56757,"close":10.56757,"volume":116.63999938964844},{"timestamp":1742375040000,"open":10.56757,"high":10.56894,"low":10.56757,"close":10.56894,"volume":69.93000030517578},{"timestamp":1742375100000,"open":10.56839,"high":10.571,"low":10.56788,"close":10.57022,"volume":630.4500122070312},{"timestamp":1742375160000,"open":10.57023,"high":10.57023,"low":10.56721,"close":10.56733,"volume":95.58000183105469},{"timestamp":1742375220000,"open":10.56732,"high":10.56732,"low":10.56318,"close":10.56396,"volume":137.9499969482422},{"timestamp":1742375280000,"open":10.56408,"high":10.56433,"low":10.56326,"close":10.56433,"volume":64.5199966430664},{"timestamp":1742375340000,"open":10.56433,"high":10.56488,"low":10.56326,"close":10.56363,"volume":42.119998931884766},{"timestamp":1742375400000,"open":10.56381,"high":10.56431,"low":10.55908,"close":10.55908,"volume":86.4000015258789},{"timestamp":1742375460000,"open":10.55908,"high":10.55999,"low":10.55853,"close":10.55894,"volume":84.77999877929688},{"timestamp":1742375520000,"open":10.55893,"high":10.56031,"low":10.55805,"close":10.55995,"volume":122.58000183105469},{"timestamp":1742375580000,"open":10.55995,"high":10.56625,"low":10.55933,"close":10.56005,"volume":261.3599853515625},{"timestamp":1742375640000,"open":10.55987,"high":10.56115,"low":10.55914,"close":10.55989,"volume":156.58999633789062},{"timestamp":1742375700000,"open":10.55989,"high":10.56007,"low":10.55853,"close":10.559,"volume":96.37999725341797},{"timestamp":1742375760000,"open":10.559,"high":10.55947,"low":10.55841,"close":10.55893,"volume":79.11000061035156},{"timestamp":1742375820000,"open":10.55911,"high":10.56101,"low":10.5586,"close":10.56053,"volume":217.2100067138672},{"timestamp":1742375880000,"open":10.56067,"high":10.56118,"low":10.55966,"close":10.55982,"volume":97.70999908447266},{"timestamp":1742375940000,"open":10.55925,"high":10.55925,"low":10.55387,"close":10.55433,"volume":95.8499984741211},{"timestamp":1742376000000,"open":10.55437,"high":10.55457,"low":10.55274,"close":10.55373,"volume":62.099998474121094},{"timestamp":1742376060000,"open":10.55355,"high":10.55483,"low":10.5533,"close":10.55398,"volume":83.81999969482422},{"timestamp":1742376120000,"open":10.55397,"high":10.55585,"low":10.55328,"close":10.55372,"volume":62.099998474121094},{"timestamp":1742376180000,"open":10.5537,"high":10.55481,"low":10.552,"close":10.55364,"volume":131.88999938964844},{"timestamp":1742376240000,"open":10.55364,"high":10.55473,"low":10.55302,"close":10.55369,"volume":63.18000030517578},{"timestamp":1742376300000,"open":10.55424,"high":10.55424,"low":10.55333,"close":10.55374,"volume":40.5},{"timestamp":1742376360000,"open":10.55356,"high":10.55439,"low":10.55254,"close":10.55439,"volume":54.27000045776367},{"timestamp":1742376420000,"open":10.55439,"high":10.55439,"low":10.55129,"close":10.55266,"volume":144.72000122070312},{"timestamp":1742376480000,"open":10.55266,"high":10.55575,"low":10.55214,"close":10.55483,"volume":129.05999755859375},{"timestamp":1742376540000,"open":10.55483,"high":10.55497,"low":10.55364,"close":10.55385,"volume":58.31999969482422},{"timestamp":1742376600000,"open":10.55385,"high":10.55434,"low":10.55256,"close":10.55279,"volume":48.599998474121094},{"timestamp":1742376660000,"open":10.55279,"high":10.55606,"low":10.55279,"close":10.55583,"volume":71.27999877929688},{"timestamp":1742376720000,"open":10.55565,"high":10.55699,"low":10.55411,"close":10.55457,"volume":170.63999938964844},{"timestamp":1742376780000,"open":10.55449,"high":10.55557,"low":10.55312,"close":10.55392,"volume":142.55999755859375},{"timestamp":1742376840000,"open":10.55405,"high":10.55648,"low":10.55405,"close":10.55613,"volume":91.52999877929688},{"timestamp":1742376900000,"open":10.55631,"high":10.55895,"low":10.556,"close":10.55895,"volume":55.209999084472656},{"timestamp":1742376960000,"open":10.55882,"high":10.56015,"low":10.55706,"close":10.55725,"volume":88.95999908447266},{"timestamp":1742377020000,"open":10.55729,"high":10.55752,"low":10.55226,"close":10.55283,"volume":130.9499969482422},{"timestamp":1742377080000,"open":10.55278,"high":10.55313,"low":10.55078,"close":10.55121,"volume":267.3599853515625},{"timestamp":1742377140000,"open":10.55102,"high":10.55262,"low":10.55086,"close":10.55237,"volume":184.1999969482422},{"timestamp":1742377200000,"open":10.55247,"high":10.55298,"low":10.55169,"close":10.55229,"volume":214.9199981689453},{"timestamp":1742377260000,"open":10.55229,"high":10.55298,"low":10.55124,"close":10.55223,"volume":352.3299865722656},{"timestamp":1742377320000,"open":10.55218,"high":10.55251,"low":10.54333,"close":10.54472,"volume":409.80999755859375},{"timestamp":1742377380000,"open":10.54472,"high":10.54543,"low":10.54331,"close":10.54543,"volume":99.62999725341797},{"timestamp":1742377440000,"open":10.54507,"high":10.5454,"low":10.544,"close":10.54463,"volume":247.32000732421875},{"timestamp":1742377500000,"open":10.54452,"high":10.54577,"low":10.54357,"close":10.54577,"volume":236.7899932861328},{"timestamp":1742377560000,"open":10.54556,"high":10.54779,"low":10.54556,"close":10.54752,"volume":73.16999816894531},{"timestamp":1742377620000,"open":10.54752,"high":10.54937,"low":10.54678,"close":10.54866,"volume":83.69999694824219},{"timestamp":1742377680000,"open":10.54848,"high":10.54927,"low":10.548,"close":10.54828,"volume":58.709999084472656},{"timestamp":1742377740000,"open":10.54864,"high":10.55023,"low":10.54864,"close":10.55012,"volume":69.79000091552734},{"timestamp":1742377800000,"open":10.55029,"high":10.5503,"low":10.54883,"close":10.54903,"volume":37.79999923706055},{"timestamp":1742377860000,"open":10.54885,"high":10.55015,"low":10.54885,"close":10.54963,"volume":77.22000122070312},{"timestamp":1742377920000,"open":10.54963,"high":10.55018,"low":10.54793,"close":10.54892,"volume":93.95999908447266},{"timestamp":1742377980000,"open":10.54873,"high":10.54934,"low":10.54736,"close":10.54831,"volume":83.83000183105469},{"timestamp":1742378040000,"open":10.54832,"high":10.54875,"low":10.5474,"close":10.54757,"volume":71.81999969482422},{"timestamp":1742378100000,"open":10.54757,"high":10.54816,"low":10.54611,"close":10.54673,"volume":129.19000244140625},{"timestamp":1742378160000,"open":10.54673,"high":10.55046,"low":10.54673,"close":10.55046,"volume":84.23999786376953},{"timestamp":1742378220000,"open":10.55063,"high":10.55192,"low":10.54778,"close":10.54864,"volume":69.12000274658203},{"timestamp":1742378280000,"open":10.54838,"high":10.55109,"low":10.54822,"close":10.55091,"volume":59.939998626708984},{"timestamp":1742378340000,"open":10.5508,"high":10.55091,"low":10.54946,"close":10.55049,"volume":64.80000305175781},{"timestamp":1742378400000,"open":10.55031,"high":10.55062,"low":10.54966,"close":10.54978,"volume":35.099998474121094},{"timestamp":1742378460000,"open":10.54996,"high":10.55388,"low":10.54941,"close":10.55227,"volume":102.31999969482422},{"timestamp":1742378520000,"open":10.55227,"high":10.55354,"low":10.54905,"close":10.54905,"volume":113.94000244140625},{"timestamp":1742378580000,"open":10.54878,"high":10.54909,"low":10.54668,"close":10.54839,"volume":239.0800018310547},{"timestamp":1742378640000,"open":10.54806,"high":10.54958,"low":10.54633,"close":10.54667,"volume":114.75},{"timestamp":1742378700000,"open":10.5466,"high":10.5466,"low":10.54289,"close":10.54404,"volume":227.1999969482422},{"timestamp":1742378760000,"open":10.54405,"high":10.54405,"low":10.54084,"close":10.54202,"volume":264.1600036621094},{"timestamp":1742378820000,"open":10.54185,"high":10.54331,"low":10.53872,"close":10.53905,"volume":457.7799987792969},{"timestamp":1742378880000,"open":10.53912,"high":10.54011,"low":10.53894,"close":10.53951,"volume":295.7799987792969},{"timestamp":1742378940000,"open":10.53935,"high":10.54314,"low":10.5391,"close":10.5409,"volume":219.75999450683594},{"timestamp":1742379000000,"open":10.54102,"high":10.54297,"low":10.53944,"close":10.53976,"volume":213.57000732421875},{"timestamp":1742379060000,"open":10.53976,"high":10.53976,"low":10.53787,"close":10.53806,"volume":190.6199951171875},{"timestamp":1742379120000,"open":10.53809,"high":10.53862,"low":10.53689,"close":10.53769,"volume":186.3000030517578},{"timestamp":1742379180000,"open":10.53804,"high":10.53889,"low":10.53596,"close":10.53653,"volume":122.81999969482422},{"timestamp":1742379240000,"open":10.53653,"high":10.53707,"low":10.53551,"close":10.53578,"volume":70.19999694824219},{"timestamp":1742379300000,"open":10.53614,"high":10.53682,"low":10.53418,"close":10.53442,"volume":87.06999969482422},{"timestamp":1742379360000,"open":10.5344,"high":10.53464,"low":10.53285,"close":10.53285,"volume":55.08000183105469},{"timestamp":1742379420000,"open":10.53305,"high":10.53411,"low":10.53297,"close":10.534,"volume":51.56999969482422},{"timestamp":1742379480000,"open":10.534,"high":10.53588,"low":10.53261,"close":10.53386,"volume":186.02999877929688},{"timestamp":1742379540000,"open":10.5335,"high":10.5335,"low":10.5307,"close":10.53129,"volume":130.13999938964844},{"timestamp":1742379600000,"open":10.53151,"high":10.53314,"low":10.53084,"close":10.53259,"volume":158.75999450683594},{"timestamp":1742379660000,"open":10.53259,"high":10.53381,"low":10.53223,"close":10.53239,"volume":122.04000091552734},{"timestamp":1742379720000,"open":10.53219,"high":10.53219,"low":10.53048,"close":10.53126,"volume":132.83999633789062},{"timestamp":1742379780000,"open":10.53135,"high":10.53202,"low":10.52808,"close":10.52829,"volume":180.36000061035156},{"timestamp":1742379840000,"open":10.52829,"high":10.52829,"low":10.52677,"close":10.52693,"volume":135},{"timestamp":1742379900000,"open":10.52692,"high":10.52864,"low":10.52614,"close":10.52694,"volume":164.16000366210938},{"timestamp":1742379960000,"open":10.5268,"high":10.52837,"low":10.52663,"close":10.52822,"volume":231.1199951171875},{"timestamp":1742380020000,"open":10.52795,"high":10.52834,"low":10.52669,"close":10.52763,"volume":125.27999877929688},{"timestamp":1742380080000,"open":10.52691,"high":10.52764,"low":10.52589,"close":10.52633,"volume":81},{"timestamp":1742380140000,"open":10.52669,"high":10.52772,"low":10.52606,"close":10.5273,"volume":110.16000366210938},{"timestamp":1742380200000,"open":10.5273,"high":10.52922,"low":10.52729,"close":10.52757,"volume":89.63999938964844},{"timestamp":1742380260000,"open":10.52756,"high":10.52804,"low":10.52697,"close":10.52804,"volume":78.83999633789062},{"timestamp":1742380320000,"open":10.52794,"high":10.53163,"low":10.5268,"close":10.53104,"volume":129.60000610351562},{"timestamp":1742380380000,"open":10.53139,"high":10.53139,"low":10.52529,"close":10.52568,"volume":59.400001525878906},{"timestamp":1742380440000,"open":10.52568,"high":10.52716,"low":10.52461,"close":10.52497,"volume":75.5999984741211},{"timestamp":1742380500000,"open":10.52457,"high":10.52457,"low":10.52303,"close":10.52309,"volume":87.4800033569336},{"timestamp":1742380560000,"open":10.52327,"high":10.52352,"low":10.52231,"close":10.52266,"volume":63.720001220703125},{"timestamp":1742380620000,"open":10.52268,"high":10.52295,"low":10.52076,"close":10.52093,"volume":130.9499969482422},{"timestamp":1742380680000,"open":10.52153,"high":10.52221,"low":10.52083,"close":10.52202,"volume":127.44000244140625},{"timestamp":1742380740000,"open":10.52225,"high":10.52332,"low":10.52199,"close":10.52199,"volume":86.4000015258789},{"timestamp":1742380800000,"open":10.52198,"high":10.52199,"low":10.52121,"close":10.52173,"volume":62.63999938964844},{"timestamp":1742380860000,"open":10.52154,"high":10.5235,"low":10.52089,"close":10.52303,"volume":98.01000213623047},{"timestamp":1742380920000,"open":10.52321,"high":10.52378,"low":10.52171,"close":10.52209,"volume":71.01000213623047},{"timestamp":1742380980000,"open":10.52246,"high":10.52249,"low":10.51993,"close":10.51993,"volume":86.4000015258789},{"timestamp":1742381040000,"open":10.51993,"high":10.52038,"low":10.51899,"close":10.51971,"volume":215.00999450683594},{"timestamp":1742381100000,"open":10.51963,"high":10.51984,"low":10.51577,"close":10.51643,"volume":241.9199981689453},{"timestamp":1742381160000,"open":10.51643,"high":10.51776,"low":10.51592,"close":10.51659,"volume":178.1999969482422},{"timestamp":1742381220000,"open":10.51641,"high":10.51665,"low":10.51511,"close":10.51575,"volume":157.67999267578125},{"timestamp":1742381280000,"open":10.51574,"high":10.51839,"low":10.51548,"close":10.51694,"volume":59.400001525878906},{"timestamp":1742381340000,"open":10.51676,"high":10.51815,"low":10.5162,"close":10.51759,"volume":111.23999786376953},{"timestamp":1742381400000,"open":10.51783,"high":10.51802,"low":10.5142,"close":10.51445,"volume":116.63999938964844},{"timestamp":1742381460000,"open":10.5146,"high":10.51831,"low":10.51425,"close":10.51693,"volume":130.67999267578125},{"timestamp":1742381520000,"open":10.51698,"high":10.51757,"low":10.51578,"close":10.51666,"volume":247.27999877929688},{"timestamp":1742381580000,"open":10.51665,"high":10.51827,"low":10.5163,"close":10.51719,"volume":98.27999877929688},{"timestamp":1742381640000,"open":10.51704,"high":10.51759,"low":10.5167,"close":10.51712,"volume":73.44000244140625},{"timestamp":1742381700000,"open":10.51718,"high":10.51827,"low":10.51682,"close":10.5176,"volume":45.36000061035156},{"timestamp":1742381760000,"open":10.51744,"high":10.51856,"low":10.51744,"close":10.5183,"volume":69.12000274658203},{"timestamp":1742381820000,"open":10.51813,"high":10.51843,"low":10.51756,"close":10.51782,"volume":24.84000015258789},{"timestamp":1742381880000,"open":10.51811,"high":10.51944,"low":10.51744,"close":10.51892,"volume":177.1199951171875},{"timestamp":1742381940000,"open":10.51891,"high":10.51907,"low":10.51644,"close":10.51655,"volume":132.83999633789062},{"timestamp":1742382000000,"open":10.51654,"high":10.5175,"low":10.51515,"close":10.5152,"volume":92.87999725341797},{"timestamp":1742382060000,"open":10.5152,"high":10.5157,"low":10.51455,"close":10.51466,"volume":58.31999969482422},{"timestamp":1742382120000,"open":10.51468,"high":10.51468,"low":10.51276,"close":10.51327,"volume":51.84000015258789},{"timestamp":1742382180000,"open":10.51329,"high":10.51511,"low":10.51167,"close":10.51222,"volume":113.4000015258789},{"timestamp":1742382240000,"open":10.51251,"high":10.51285,"low":10.51099,"close":10.51099,"volume":119.87999725341797},{"timestamp":1742382300000,"open":10.51099,"high":10.51193,"low":10.51065,"close":10.51082,"volume":77.76000213623047},{"timestamp":1742382360000,"open":10.51095,"high":10.51237,"low":10.51048,"close":10.5121,"volume":96.12000274658203},{"timestamp":1742382420000,"open":10.51198,"high":10.51278,"low":10.51178,"close":10.51251,"volume":71.27999877929688},{"timestamp":1742382480000,"open":10.51267,"high":10.514,"low":10.51193,"close":10.51375,"volume":42.119998931884766},{"timestamp":1742382540000,"open":10.51382,"high":10.51541,"low":10.51208,"close":10.51291,"volume":76.68000030517578},{"timestamp":1742382600000,"open":10.5128,"high":10.51299,"low":10.51162,"close":10.51205,"volume":223.86000061035156},{"timestamp":1742382660000,"open":10.51182,"high":10.51194,"low":10.50861,"close":10.50867,"volume":147.4199981689453},{"timestamp":1742382720000,"open":10.50822,"high":10.50881,"low":10.50394,"close":10.50463,"volume":209.52000427246094},{"timestamp":1742382780000,"open":10.50462,"high":10.50546,"low":10.50376,"close":10.50541,"volume":295.510009765625},{"timestamp":1742382840000,"open":10.50529,"high":10.50664,"low":10.50481,"close":10.50657,"volume":322.7699890136719},{"timestamp":1742382900000,"open":10.50658,"high":10.50664,"low":10.50529,"close":10.50529,"volume":337.8599853515625},{"timestamp":1742382960000,"open":10.50511,"high":10.50748,"low":10.50247,"close":10.50412,"volume":199.8000030517578},{"timestamp":1742383020000,"open":10.5042,"high":10.50438,"low":10.50298,"close":10.50361,"volume":125.81999969482422},{"timestamp":1742383080000,"open":10.50363,"high":10.50371,"low":10.5025,"close":10.50325,"volume":190.36000061035156},{"timestamp":1742383140000,"open":10.50327,"high":10.50431,"low":10.50255,"close":10.50343,"volume":202.36000061035156},{"timestamp":1742383200000,"open":10.50347,"high":10.50369,"low":10.50277,"close":10.50289,"volume":103.13999938964844},{"timestamp":1742383260000,"open":10.50286,"high":10.5044,"low":10.50284,"close":10.50439,"volume":55.88999938964844},{"timestamp":1742383320000,"open":10.50385,"high":10.50483,"low":10.50385,"close":10.50482,"volume":102.19000244140625},{"timestamp":1742383380000,"open":10.5052,"high":10.50557,"low":10.50373,"close":10.50457,"volume":167.1300048828125},{"timestamp":1742383440000,"open":10.50458,"high":10.50522,"low":10.50277,"close":10.50401,"volume":54},{"timestamp":1742383500000,"open":10.50382,"high":10.50497,"low":10.50363,"close":10.50497,"volume":68.43000030517578},{"timestamp":1742383560000,"open":10.50473,"high":10.5051,"low":10.50396,"close":10.5051,"volume":91.91000366210938},{"timestamp":1742383620000,"open":10.5051,"high":10.50601,"low":10.50509,"close":10.50554,"volume":44.0099983215332},{"timestamp":1742383680000,"open":10.50499,"high":10.50499,"low":10.50382,"close":10.50441,"volume":122.95999908447266},{"timestamp":1742383740000,"open":10.50441,"high":10.5049,"low":10.50382,"close":10.50464,"volume":97.47000122070312},{"timestamp":1742383800000,"open":10.50425,"high":10.50524,"low":10.50386,"close":10.50424,"volume":70.33000183105469},{"timestamp":1742383860000,"open":10.50424,"high":10.50521,"low":10.50424,"close":10.50476,"volume":71.81999969482422},{"timestamp":1742383920000,"open":10.50494,"high":10.50742,"low":10.50478,"close":10.50655,"volume":63.18000030517578},{"timestamp":1742383980000,"open":10.50673,"high":10.50716,"low":10.50621,"close":10.50642,"volume":51.970001220703125},{"timestamp":1742384040000,"open":10.50654,"high":10.50818,"low":10.50654,"close":10.5076,"volume":64.80000305175781},{"timestamp":1742384100000,"open":10.50743,"high":10.50743,"low":10.50403,"close":10.50549,"volume":191.16000366210938},{"timestamp":1742384160000,"open":10.50532,"high":10.50592,"low":10.50424,"close":10.50437,"volume":218.16000366210938},{"timestamp":1742384220000,"open":10.50438,"high":10.50464,"low":10.50278,"close":10.50391,"volume":192.24000549316406},{"timestamp":1742384280000,"open":10.5041,"high":10.50808,"low":10.5041,"close":10.50642,"volume":205.1999969482422},{"timestamp":1742384340000,"open":10.50645,"high":10.50693,"low":10.50534,"close":10.50552,"volume":97.19999694824219},{"timestamp":1742384400000,"open":10.5057,"high":10.50591,"low":10.505,"close":10.505,"volume":34.560001373291016},{"timestamp":1742384460000,"open":10.50486,"high":10.50499,"low":10.50203,"close":10.50214,"volume":103.68000030517578},{"timestamp":1742384520000,"open":10.50218,"high":10.50218,"low":10.4992,"close":10.49965,"volume":126.36000061035156},{"timestamp":1742384580000,"open":10.49983,"high":10.49983,"low":10.4982,"close":10.49906,"volume":63.720001220703125},{"timestamp":1742384640000,"open":10.49905,"high":10.50286,"low":10.49905,"close":10.50131,"volume":99.36000061035156},{"timestamp":1742384700000,"open":10.50113,"high":10.50449,"low":10.50086,"close":10.50229,"volume":112.31999969482422},{"timestamp":1742384760000,"open":10.50214,"high":10.50373,"low":10.50212,"close":10.50326,"volume":78.83999633789062},{"timestamp":1742384820000,"open":10.50323,"high":10.50406,"low":10.50226,"close":10.50255,"volume":41.040000915527344},{"timestamp":1742384880000,"open":10.50219,"high":10.50279,"low":10.50213,"close":10.50227,"volume":23.760000228881836},{"timestamp":1742384940000,"open":10.50245,"high":10.50399,"low":10.50245,"close":10.5038,"volume":52.91999816894531},{"timestamp":1742385000000,"open":10.5038,"high":10.50508,"low":10.50362,"close":10.50408,"volume":74.25},{"timestamp":1742385060000,"open":10.50372,"high":10.5045,"low":10.50286,"close":10.50441,"volume":99.36000061035156},{"timestamp":1742385120000,"open":10.50405,"high":10.50588,"low":10.50405,"close":10.50527,"volume":66.95999908447266},{"timestamp":1742385180000,"open":10.50513,"high":10.50582,"low":10.50501,"close":10.50581,"volume":50.7599983215332},{"timestamp":1742385240000,"open":10.50617,"high":10.50617,"low":10.50418,"close":10.50495,"volume":227.8699951171875},{"timestamp":1742385300000,"open":10.50498,"high":10.5063,"low":10.50452,"close":10.50616,"volume":89.0999984741211},{"timestamp":1742385360000,"open":10.50619,"high":10.50623,"low":10.49963,"close":10.50199,"volume":334.05999755859375},{"timestamp":1742385420000,"open":10.50213,"high":10.50569,"low":10.50197,"close":10.50226,"volume":233.67999267578125},{"timestamp":1742385480000,"open":10.50227,"high":10.50551,"low":10.50194,"close":10.50248,"volume":361.1499938964844},{"timestamp":1742385540000,"open":10.50251,"high":10.50395,"low":10.5018,"close":10.50371,"volume":295.1400146484375},{"timestamp":1742385600000,"open":10.50354,"high":10.50422,"low":10.50249,"close":10.50314,"volume":271.1600036621094},{"timestamp":1742385660000,"open":10.50313,"high":10.504,"low":10.50159,"close":10.50159,"volume":363.7200012207031},{"timestamp":1742385720000,"open":10.50159,"high":10.50304,"low":10.50004,"close":10.50117,"volume":673.3099975585938},{"timestamp":1742385780000,"open":10.50099,"high":10.50252,"low":10.50063,"close":10.50154,"volume":274.3299865722656},{"timestamp":1742385840000,"open":10.50135,"high":10.50148,"low":10.50059,"close":10.5009,"volume":78.30000305175781},{"timestamp":1742385900000,"open":10.50131,"high":10.50131,"low":10.4998,"close":10.50071,"volume":201.08999633789062},{"timestamp":1742385960000,"open":10.50092,"high":10.5023,"low":10.50073,"close":10.50182,"volume":379.45001220703125},{"timestamp":1742386020000,"open":10.50182,"high":10.50182,"low":10.49878,"close":10.49954,"volume":302.3999938964844},{"timestamp":1742386080000,"open":10.49936,"high":10.49987,"low":10.49767,"close":10.49807,"volume":249.7100067138672},{"timestamp":1742386140000,"open":10.49817,"high":10.49857,"low":10.49743,"close":10.49833,"volume":196.57000732421875},{"timestamp":1742386200000,"open":10.49883,"high":10.49898,"low":10.49732,"close":10.49748,"volume":59.400001525878906},{"timestamp":1742386260000,"open":10.49748,"high":10.49811,"low":10.49654,"close":10.4969,"volume":224.47999572753906},{"timestamp":1742386320000,"open":10.49682,"high":10.49697,"low":10.49493,"close":10.49633,"volume":497.0799865722656},{"timestamp":1742386380000,"open":10.49633,"high":10.49641,"low":10.49489,"close":10.49507,"volume":190.6699981689453},{"timestamp":1742386440000,"open":10.49525,"high":10.49555,"low":10.4944,"close":10.49465,"volume":186.92999267578125},{"timestamp":1742386500000,"open":10.49469,"high":10.49592,"low":10.49446,"close":10.49484,"volume":251.9499969482422},{"timestamp":1742386560000,"open":10.4947,"high":10.49529,"low":10.49398,"close":10.49471,"volume":255.5},{"timestamp":1742386620000,"open":10.49471,"high":10.49503,"low":10.49397,"close":10.49443,"volume":81.73999786376953},{"timestamp":1742386680000,"open":10.49461,"high":10.49461,"low":10.49199,"close":10.49213,"volume":313.510009765625},{"timestamp":1742386740000,"open":10.4921,"high":10.49557,"low":10.4921,"close":10.49517,"volume":174.82000732421875},{"timestamp":1742386800000,"open":10.49504,"high":10.49731,"low":10.49504,"close":10.49719,"volume":277.2900085449219},{"timestamp":1742386860000,"open":10.49681,"high":10.49712,"low":10.4939,"close":10.49435,"volume":207.36000061035156},{"timestamp":1742386920000,"open":10.49432,"high":10.49606,"low":10.49414,"close":10.49538,"volume":168.75999450683594},{"timestamp":1742386980000,"open":10.49574,"high":10.49605,"low":10.49497,"close":10.49539,"volume":137.5500030517578},{"timestamp":1742387040000,"open":10.49508,"high":10.49561,"low":10.49473,"close":10.4949,"volume":180.6300048828125},{"timestamp":1742387100000,"open":10.49472,"high":10.49574,"low":10.49447,"close":10.49537,"volume":170.3300018310547},{"timestamp":1742387160000,"open":10.49601,"high":10.4977,"low":10.49373,"close":10.49438,"volume":347.6400146484375},{"timestamp":1742387220000,"open":10.49487,"high":10.49536,"low":10.49418,"close":10.4944,"volume":131.58999633789062},{"timestamp":1742387280000,"open":10.49451,"high":10.49542,"low":10.49424,"close":10.49471,"volume":128.72999572753906},{"timestamp":1742387340000,"open":10.49488,"high":10.49565,"low":10.49467,"close":10.49477,"volume":89.98999786376953},{"timestamp":1742387400000,"open":10.49531,"high":10.49561,"low":10.49423,"close":10.495,"volume":209.1300048828125},{"timestamp":1742387460000,"open":10.49537,"high":10.49555,"low":10.4949,"close":10.4949,"volume":166.91000366210938},{"timestamp":1742387520000,"open":10.49508,"high":10.49843,"low":10.49467,"close":10.49742,"volume":236.39999389648438},{"timestamp":1742387580000,"open":10.49788,"high":10.50044,"low":10.49776,"close":10.49864,"volume":108.66999816894531},{"timestamp":1742387640000,"open":10.49831,"high":10.49948,"low":10.49721,"close":10.49769,"volume":76.25},{"timestamp":1742387700000,"open":10.49769,"high":10.49909,"low":10.49752,"close":10.49853,"volume":57.5099983215332},{"timestamp":1742387760000,"open":10.49854,"high":10.49902,"low":10.49832,"close":10.49883,"volume":31.860000610351562},{"timestamp":1742387820000,"open":10.49901,"high":10.49999,"low":10.49884,"close":10.49934,"volume":23.889999389648438},{"timestamp":1742387880000,"open":10.4997,"high":10.50073,"low":10.49952,"close":10.49994,"volume":111.08999633789062},{"timestamp":1742387940000,"open":10.49997,"high":10.501,"low":10.49936,"close":10.49955,"volume":93.48999786376953},{"timestamp":1742388000000,"open":10.49974,"high":10.49992,"low":10.49865,"close":10.49884,"volume":127.52999877929688},{"timestamp":1742388060000,"open":10.49884,"high":10.49956,"low":10.49794,"close":10.49897,"volume":173.69000244140625},{"timestamp":1742388120000,"open":10.49925,"high":10.50013,"low":10.49914,"close":10.49914,"volume":180.11000061035156},{"timestamp":1742388180000,"open":10.49914,"high":10.4992,"low":10.49803,"close":10.49819,"volume":93.51000213623047},{"timestamp":1742388240000,"open":10.49837,"high":10.49939,"low":10.49775,"close":10.49921,"volume":71.33999633789062},{"timestamp":1742388300000,"open":10.49976,"high":10.49976,"low":10.49775,"close":10.49851,"volume":192.99000549316406},{"timestamp":1742388360000,"open":10.49851,"high":10.49865,"low":10.49609,"close":10.49619,"volume":135.52999877929688},{"timestamp":1742388420000,"open":10.49627,"high":10.49745,"low":10.49546,"close":10.49546,"volume":97.66999816894531},{"timestamp":1742388480000,"open":10.49582,"high":10.49599,"low":10.49497,"close":10.49563,"volume":157.17999267578125},{"timestamp":1742388540000,"open":10.49553,"high":10.49644,"low":10.49383,"close":10.49383,"volume":262.3699951171875},{"timestamp":1742388600000,"open":10.49397,"high":10.4945,"low":10.49131,"close":10.49163,"volume":347.1099853515625},{"timestamp":1742388660000,"open":10.49192,"high":10.49445,"low":10.49164,"close":10.49445,"volume":272.1499938964844},{"timestamp":1742388720000,"open":10.49448,"high":10.49517,"low":10.49318,"close":10.49488,"volume":278.2300109863281},{"timestamp":1742388780000,"open":10.49483,"high":10.4955,"low":10.49438,"close":10.49528,"volume":153.13999938964844},{"timestamp":1742388840000,"open":10.49532,"high":10.49537,"low":10.49385,"close":10.49465,"volume":141.19000244140625},{"timestamp":1742388900000,"open":10.49484,"high":10.49484,"low":10.49279,"close":10.49388,"volume":409.8500061035156},{"timestamp":1742388960000,"open":10.49361,"high":10.4941,"low":10.49073,"close":10.49087,"volume":351.95001220703125},{"timestamp":1742389020000,"open":10.49086,"high":10.49204,"low":10.48934,"close":10.48944,"volume":614.4600219726562},{"timestamp":1742389080000,"open":10.48943,"high":10.49122,"low":10.48943,"close":10.49086,"volume":527.989990234375},{"timestamp":1742389140000,"open":10.49079,"high":10.49231,"low":10.49062,"close":10.49133,"volume":620.5700073242188},{"timestamp":1742389200000,"open":10.49134,"high":10.49144,"low":10.48823,"close":10.48882,"volume":151.7899932861328},{"timestamp":1742389260000,"open":10.489,"high":10.49052,"low":10.48869,"close":10.48919,"volume":190.2899932861328},{"timestamp":1742389320000,"open":10.48957,"high":10.4904,"low":10.48883,"close":10.49004,"volume":179.24000549316406},{"timestamp":1742389380000,"open":10.49023,"high":10.49041,"low":10.48799,"close":10.48799,"volume":89.37000274658203},{"timestamp":1742389440000,"open":10.48858,"high":10.48859,"low":10.48779,"close":10.48841,"volume":60.20000076293945},{"timestamp":1742389500000,"open":10.48825,"high":10.48979,"low":10.48776,"close":10.48958,"volume":114.61000061035156},{"timestamp":1742389560000,"open":10.48939,"high":10.48958,"low":10.48736,"close":10.48736,"volume":149.22000122070312},{"timestamp":1742389620000,"open":10.48754,"high":10.48755,"low":10.48313,"close":10.48457,"volume":295.3800048828125},{"timestamp":1742389680000,"open":10.48475,"high":10.48475,"low":10.48082,"close":10.48104,"volume":455.0299987792969},{"timestamp":1742389740000,"open":10.48132,"high":10.48301,"low":10.47972,"close":10.48238,"volume":517.7899780273438},{"timestamp":1742389800000,"open":10.48238,"high":10.48427,"low":10.48187,"close":10.48395,"volume":342.80999755859375},{"timestamp":1742389860000,"open":10.48416,"high":10.4854,"low":10.48324,"close":10.48336,"volume":204.7100067138672},{"timestamp":1742389920000,"open":10.48318,"high":10.48331,"low":10.48194,"close":10.48216,"volume":198.80999755859375},{"timestamp":1742389980000,"open":10.48217,"high":10.48313,"low":10.48192,"close":10.4828,"volume":96.12000274658203},{"timestamp":1742390040000,"open":10.48278,"high":10.48368,"low":10.48264,"close":10.48368,"volume":90.04000091552734},{"timestamp":1742390100000,"open":10.48386,"high":10.48725,"low":10.4821,"close":10.48711,"volume":337.6099853515625},{"timestamp":1742390160000,"open":10.48699,"high":10.48834,"low":10.48638,"close":10.48826,"volume":219.32000732421875},{"timestamp":1742390220000,"open":10.48826,"high":10.48972,"low":10.48645,"close":10.48887,"volume":251.8800048828125},{"timestamp":1742390280000,"open":10.48886,"high":10.48958,"low":10.48615,"close":10.48664,"volume":490.260009765625},{"timestamp":1742390340000,"open":10.48664,"high":10.48682,"low":10.48543,"close":10.48556,"volume":266.2900085449219},{"timestamp":1742390400000,"open":10.48592,"high":10.48673,"low":10.48399,"close":10.48439,"volume":288.82000732421875},{"timestamp":1742390460000,"open":10.48421,"high":10.48579,"low":10.48172,"close":10.4819,"volume":327.5400085449219},{"timestamp":1742390520000,"open":10.48218,"high":10.48592,"low":10.48218,"close":10.48536,"volume":253.75},{"timestamp":1742390580000,"open":10.48536,"high":10.48607,"low":10.48465,"close":10.48544,"volume":155.22999572753906},{"timestamp":1742390640000,"open":10.48531,"high":10.48574,"low":10.48202,"close":10.48202,"volume":241.2899932861328},{"timestamp":1742390700000,"open":10.48184,"high":10.484,"low":10.48165,"close":10.48371,"volume":115.94999694824219},{"timestamp":1742390760000,"open":10.4837,"high":10.48541,"low":10.4835,"close":10.48468,"volume":155.05999755859375},{"timestamp":1742390820000,"open":10.48468,"high":10.48543,"low":10.48391,"close":10.48464,"volume":94.45999908447266},{"timestamp":1742390880000,"open":10.48483,"high":10.48535,"low":10.48394,"close":10.48479,"volume":81.25},{"timestamp":1742390940000,"open":10.48479,"high":10.48479,"low":10.48302,"close":10.48385,"volume":88.55000305175781},{"timestamp":1742391000000,"open":10.48385,"high":10.48568,"low":10.48331,"close":10.4851,"volume":100.9800033569336},{"timestamp":1742391060000,"open":10.4851,"high":10.48528,"low":10.48333,"close":10.48386,"volume":91.26000213623047},{"timestamp":1742391120000,"open":10.48412,"high":10.48732,"low":10.48369,"close":10.48632,"volume":137.16000366210938},{"timestamp":1742391180000,"open":10.48644,"high":10.49001,"low":10.486,"close":10.49001,"volume":123.66000366210938},{"timestamp":1742391240000,"open":10.49034,"high":10.49083,"low":10.48933,"close":10.4901,"volume":196.55999755859375},{"timestamp":1742391300000,"open":10.49027,"high":10.49039,"low":10.48797,"close":10.48865,"volume":153.89999389648438},{"timestamp":1742391360000,"open":10.48852,"high":10.48861,"low":10.4865,"close":10.4876,"volume":65.33999633789062},{"timestamp":1742391420000,"open":10.48759,"high":10.48808,"low":10.48676,"close":10.48704,"volume":69.12000274658203},{"timestamp":1742391480000,"open":10.48769,"high":10.48772,"low":10.48494,"close":10.48534,"volume":73.44000244140625},{"timestamp":1742391540000,"open":10.4857,"high":10.49171,"low":10.48551,"close":10.49171,"volume":159.13999938964844},{"timestamp":1742391600000,"open":10.49158,"high":10.49197,"low":10.49043,"close":10.49066,"volume":274.80999755859375},{"timestamp":1742391660000,"open":10.49076,"high":10.49142,"low":10.48837,"close":10.48856,"volume":198.5500030517578},{"timestamp":1742391720000,"open":10.48838,"high":10.4885,"low":10.48549,"close":10.48676,"volume":272.2200012207031},{"timestamp":1742391780000,"open":10.48694,"high":10.48793,"low":10.48583,"close":10.48793,"volume":120.2699966430664},{"timestamp":1742391840000,"open":10.48805,"high":10.49048,"low":10.48746,"close":10.48955,"volume":341.6600036621094},{"timestamp":1742391900000,"open":10.4894,"high":10.49064,"low":10.4885,"close":10.48963,"volume":409.1700134277344},{"timestamp":1742391960000,"open":10.48927,"high":10.49203,"low":10.48846,"close":10.48981,"volume":363.5299987792969},{"timestamp":1742392020000,"open":10.48981,"high":10.49063,"low":10.48941,"close":10.48979,"volume":247.86000061035156},{"timestamp":1742392080000,"open":10.48992,"high":10.49315,"low":10.48932,"close":10.4911,"volume":292.4100036621094},{"timestamp":1742392140000,"open":10.49119,"high":10.49127,"low":10.48865,"close":10.48956,"volume":231.49000549316406},{"timestamp":1742392200000,"open":10.48937,"high":10.49118,"low":10.48903,"close":10.48945,"volume":238},{"timestamp":1742392260000,"open":10.4896,"high":10.49062,"low":10.48773,"close":10.48794,"volume":180.3300018310547},{"timestamp":1742392320000,"open":10.48808,"high":10.48943,"low":10.48613,"close":10.48924,"volume":294.45001220703125},{"timestamp":1742392380000,"open":10.48907,"high":10.48961,"low":10.48733,"close":10.48767,"volume":317.8599853515625},{"timestamp":1742392440000,"open":10.48752,"high":10.4951,"low":10.48714,"close":10.49311,"volume":271.9800109863281},{"timestamp":1742392500000,"open":10.49311,"high":10.49508,"low":10.49251,"close":10.49447,"volume":205.44000244140625},{"timestamp":1742392560000,"open":10.49446,"high":10.49542,"low":10.49317,"close":10.49361,"volume":429.32000732421875},{"timestamp":1742392620000,"open":10.4935,"high":10.4935,"low":10.48983,"close":10.4902,"volume":102.05999755859375},{"timestamp":1742392680000,"open":10.49057,"high":10.49205,"low":10.48931,"close":10.48973,"volume":111.23999786376953},{"timestamp":1742392740000,"open":10.48955,"high":10.48957,"low":10.48708,"close":10.48771,"volume":122.04000091552734},{"timestamp":1742392800000,"open":10.48772,"high":10.48884,"low":10.4859,"close":10.48601,"volume":149.5800018310547},{"timestamp":1742392860000,"open":10.48622,"high":10.48826,"low":10.48597,"close":10.48667,"volume":141.47999572753906},{"timestamp":1742392920000,"open":10.48677,"high":10.48796,"low":10.48638,"close":10.48654,"volume":78.02999877929688},{"timestamp":1742392980000,"open":10.48714,"high":10.4895,"low":10.487,"close":10.48932,"volume":42.38999938964844},{"timestamp":1742393040000,"open":10.48913,"high":10.48975,"low":10.48818,"close":10.48943,"volume":89.2300033569336},{"timestamp":1742393100000,"open":10.48954,"high":10.49079,"low":10.48931,"close":10.49054,"volume":62.90999984741211},{"timestamp":1742393160000,"open":10.49076,"high":10.49495,"low":10.49074,"close":10.49397,"volume":173.61000061035156},{"timestamp":1742393220000,"open":10.49416,"high":10.49624,"low":10.49362,"close":10.49608,"volume":51.29999923706055},{"timestamp":1742393280000,"open":10.49594,"high":10.49837,"low":10.49569,"close":10.49694,"volume":115.55999755859375},{"timestamp":1742393340000,"open":10.49712,"high":10.4991,"low":10.49681,"close":10.49787,"volume":155.52000427246094},{"timestamp":1742393400000,"open":10.49798,"high":10.49925,"low":10.49662,"close":10.49702,"volume":356.1499938964844},{"timestamp":1742393460000,"open":10.49711,"high":10.49871,"low":10.49702,"close":10.49792,"volume":116.9000015258789},{"timestamp":1742393520000,"open":10.49805,"high":10.50135,"low":10.49805,"close":10.50037,"volume":148.89999389648438},{"timestamp":1742393580000,"open":10.50056,"high":10.50139,"low":10.49908,"close":10.4999,"volume":243.6699981689453},{"timestamp":1742393640000,"open":10.49976,"high":10.50249,"low":10.49976,"close":10.50249,"volume":194.6699981689453},{"timestamp":1742393700000,"open":10.50242,"high":10.50324,"low":10.5015,"close":10.50297,"volume":206.63999938964844},{"timestamp":1742393760000,"open":10.50292,"high":10.50379,"low":10.50105,"close":10.50206,"volume":96.12000274658203},{"timestamp":1742393820000,"open":10.50224,"high":10.50328,"low":10.50199,"close":10.50283,"volume":75.5999984741211},{"timestamp":1742393880000,"open":10.5029,"high":10.50301,"low":10.49994,"close":10.50075,"volume":178.74000549316406},{"timestamp":1742393940000,"open":10.50098,"high":10.50201,"low":10.5003,"close":10.5003,"volume":226.8000030517578},{"timestamp":1742394000000,"open":10.50022,"high":10.50042,"low":10.49712,"close":10.49855,"volume":289.9800109863281},{"timestamp":1742394060000,"open":10.4984,"high":10.49976,"low":10.49605,"close":10.49613,"volume":121.5},{"timestamp":1742394120000,"open":10.49607,"high":10.49877,"low":10.49607,"close":10.49877,"volume":103.68000030517578},{"timestamp":1742394180000,"open":10.49859,"high":10.49908,"low":10.49789,"close":10.49793,"volume":86.4000015258789},{"timestamp":1742394240000,"open":10.49806,"high":10.49908,"low":10.49755,"close":10.49908,"volume":81},{"timestamp":1742394300000,"open":10.49908,"high":10.4997,"low":10.49767,"close":10.4994,"volume":70.19999694824219},{"timestamp":1742394360000,"open":10.49904,"high":10.50005,"low":10.49903,"close":10.49979,"volume":132.83999633789062},{"timestamp":1742394420000,"open":10.49975,"high":10.50082,"low":10.49965,"close":10.49989,"volume":114.20999908447266},{"timestamp":1742394480000,"open":10.4999,"high":10.49996,"low":10.49764,"close":10.49863,"volume":202.5},{"timestamp":1742394540000,"open":10.49865,"high":10.49895,"low":10.49716,"close":10.4974,"volume":113.66000366210938},{"timestamp":1742394600000,"open":10.4974,"high":10.49908,"low":10.49498,"close":10.49561,"volume":171.72000122070312},{"timestamp":1742394660000,"open":10.49597,"high":10.49639,"low":10.4948,"close":10.49596,"volume":124.5999984741211},{"timestamp":1742394720000,"open":10.49598,"high":10.49672,"low":10.49441,"close":10.49441,"volume":192.3699951171875},{"timestamp":1742394780000,"open":10.49397,"high":10.4953,"low":10.49319,"close":10.4947,"volume":167.52999877929688},{"timestamp":1742394840000,"open":10.49473,"high":10.49646,"low":10.49465,"close":10.49624,"volume":104.22000122070312},{"timestamp":1742394900000,"open":10.49625,"high":10.49697,"low":10.494,"close":10.49419,"volume":121.88999938964844},{"timestamp":1742394960000,"open":10.49414,"high":10.49497,"low":10.4917,"close":10.49238,"volume":112.31999969482422},{"timestamp":1742395020000,"open":10.49218,"high":10.49241,"low":10.49064,"close":10.49098,"volume":130.67999267578125},{"timestamp":1742395080000,"open":10.49098,"high":10.49122,"low":10.48972,"close":10.49011,"volume":153.36000061035156},{"timestamp":1742395140000,"open":10.49013,"high":10.49025,"low":10.48827,"close":10.4894,"volume":152.00999450683594},{"timestamp":1742395200000,"open":10.48952,"high":10.4908,"low":10.48937,"close":10.49058,"volume":314.82000732421875},{"timestamp":1742395260000,"open":10.49056,"high":10.49156,"low":10.49034,"close":10.49142,"volume":132.42999267578125},{"timestamp":1742395320000,"open":10.4913,"high":10.4916,"low":10.49044,"close":10.49105,"volume":64.91999816894531},{"timestamp":1742395380000,"open":10.49111,"high":10.49197,"low":10.49065,"close":10.49197,"volume":64.80000305175781},{"timestamp":1742395440000,"open":10.49215,"high":10.49453,"low":10.49125,"close":10.49444,"volume":77.48999786376953},{"timestamp":1742395500000,"open":10.49415,"high":10.49434,"low":10.4931,"close":10.49405,"volume":78.30000305175781},{"timestamp":1742395560000,"open":10.49405,"high":10.49506,"low":10.49263,"close":10.49356,"volume":73.70999908447266},{"timestamp":1742395620000,"open":10.49356,"high":10.49369,"low":10.49245,"close":10.49245,"volume":57.2400016784668},{"timestamp":1742395680000,"open":10.49221,"high":10.49229,"low":10.49085,"close":10.49085,"volume":117.98999786376953},{"timestamp":1742395740000,"open":10.4907,"high":10.49522,"low":10.4907,"close":10.495,"volume":100.44000244140625},{"timestamp":1742395800000,"open":10.49495,"high":10.49732,"low":10.49486,"close":10.49691,"volume":92.87999725341797},{"timestamp":1742395860000,"open":10.49692,"high":10.49803,"low":10.49672,"close":10.49722,"volume":85.31999969482422},{"timestamp":1742395920000,"open":10.49727,"high":10.49741,"low":10.49388,"close":10.49454,"volume":189.94000244140625},{"timestamp":1742395980000,"open":10.49464,"high":10.49768,"low":10.49463,"close":10.49645,"volume":143.10000610351562},{"timestamp":1742396040000,"open":10.49644,"high":10.49678,"low":10.4953,"close":10.49646,"volume":82.62000274658203},{"timestamp":1742396100000,"open":10.49632,"high":10.49718,"low":10.49515,"close":10.49518,"volume":132.57000732421875},{"timestamp":1742396160000,"open":10.49499,"high":10.49521,"low":10.49392,"close":10.49481,"volume":76.13999938964844},{"timestamp":1742396220000,"open":10.49516,"high":10.49729,"low":10.49477,"close":10.49688,"volume":227.07000732421875},{"timestamp":1742396280000,"open":10.49688,"high":10.49691,"low":10.49533,"close":10.49593,"volume":202.6300048828125},{"timestamp":1742396340000,"open":10.49567,"high":10.49671,"low":10.4931,"close":10.4937,"volume":541.969970703125},{"timestamp":1742396400000,"open":10.49404,"high":10.49438,"low":10.49263,"close":10.49418,"volume":298.0799865722656},{"timestamp":1742396460000,"open":10.49418,"high":10.49443,"low":10.49331,"close":10.49404,"volume":371.7900085449219},{"timestamp":1742396520000,"open":10.49405,"high":10.49438,"low":10.49324,"close":10.49333,"volume":482.1499938964844},{"timestamp":1742396580000,"open":10.49344,"high":10.49344,"low":10.49037,"close":10.49101,"volume":173.8800048828125},{"timestamp":1742396640000,"open":10.49084,"high":10.49084,"low":10.48949,"close":10.49044,"volume":329.5299987792969},{"timestamp":1742396700000,"open":10.49044,"high":10.49044,"low":10.48788,"close":10.48855,"volume":144.0399932861328},{"timestamp":1742396760000,"open":10.48855,"high":10.48892,"low":10.48719,"close":10.48719,"volume":114.75},{"timestamp":1742396820000,"open":10.48701,"high":10.48738,"low":10.48392,"close":10.48405,"volume":112.31999969482422},{"timestamp":1742396880000,"open":10.48427,"high":10.48481,"low":10.48333,"close":10.48427,"volume":112.70999908447266},{"timestamp":1742396940000,"open":10.48499,"high":10.48615,"low":10.48463,"close":10.48575,"volume":65.33999633789062},{"timestamp":1742397000000,"open":10.48578,"high":10.48652,"low":10.48557,"close":10.48594,"volume":73.44000244140625},{"timestamp":1742397060000,"open":10.48586,"high":10.48871,"low":10.48575,"close":10.48838,"volume":84.23999786376953},{"timestamp":1742397120000,"open":10.48835,"high":10.49279,"low":10.48816,"close":10.49094,"volume":157.67999267578125},{"timestamp":1742397180000,"open":10.49095,"high":10.49575,"low":10.49094,"close":10.49539,"volume":258.010009765625},{"timestamp":1742397240000,"open":10.49516,"high":10.49621,"low":10.49516,"close":10.49621,"volume":77.76000213623047},{"timestamp":1742397300000,"open":10.49614,"high":10.49664,"low":10.4961,"close":10.49643,"volume":61.68000030517578},{"timestamp":1742397360000,"open":10.49673,"high":10.49781,"low":10.49648,"close":10.49781,"volume":61.54999923706055},{"timestamp":1742397420000,"open":10.49745,"high":10.4997,"low":10.49705,"close":10.4997,"volume":303.8800048828125},{"timestamp":1742397480000,"open":10.4997,"high":10.4997,"low":10.49738,"close":10.49839,"volume":618.2899780273438},{"timestamp":1742397540000,"open":10.49839,"high":10.50046,"low":10.49797,"close":10.49907,"volume":381.0199890136719},{"timestamp":1742397600000,"open":10.49907,"high":10.49946,"low":10.49623,"close":10.49638,"volume":212.61000061035156},{"timestamp":1742397660000,"open":10.4967,"high":10.49799,"low":10.49652,"close":10.49708,"volume":162.80999755859375},{"timestamp":1742397720000,"open":10.49712,"high":10.49778,"low":10.49687,"close":10.4973,"volume":79.91999816894531},{"timestamp":1742397780000,"open":10.49731,"high":10.49776,"low":10.49729,"close":10.4977,"volume":110.16000366210938},{"timestamp":1742397840000,"open":10.49771,"high":10.49902,"low":10.49725,"close":10.49866,"volume":88.26000213623047},{"timestamp":1742397900000,"open":10.49902,"high":10.49941,"low":10.49817,"close":10.49855,"volume":232.69000244140625},{"timestamp":1742397960000,"open":10.49874,"high":10.49892,"low":10.49701,"close":10.49702,"volume":401.92999267578125},{"timestamp":1742398020000,"open":10.49702,"high":10.49798,"low":10.49674,"close":10.49674,"volume":211.92999267578125},{"timestamp":1742398080000,"open":10.49692,"high":10.49728,"low":10.49596,"close":10.49692,"volume":117.41000366210938},{"timestamp":1742398140000,"open":10.49728,"high":10.49734,"low":10.4965,"close":10.49714,"volume":108.3499984741211},{"timestamp":1742398200000,"open":10.49733,"high":10.49733,"low":10.49494,"close":10.49532,"volume":102.43000030517578},{"timestamp":1742398260000,"open":10.49531,"high":10.49788,"low":10.49495,"close":10.49755,"volume":82.87999725341797},{"timestamp":1742398320000,"open":10.49758,"high":10.49988,"low":10.49758,"close":10.49924,"volume":282.8900146484375},{"timestamp":1742398380000,"open":10.49923,"high":10.50118,"low":10.49859,"close":10.5004,"volume":315.32000732421875},{"timestamp":1742398440000,"open":10.5004,"high":10.5004,"low":10.49724,"close":10.49774,"volume":379.8999938964844},{"timestamp":1742398500000,"open":10.49761,"high":10.49801,"low":10.49685,"close":10.49751,"volume":184.08999633789062},{"timestamp":1742398560000,"open":10.49769,"high":10.49787,"low":10.49644,"close":10.49669,"volume":63.15999984741211},{"timestamp":1742398620000,"open":10.49656,"high":10.49656,"low":10.49434,"close":10.49461,"volume":70.19000244140625},{"timestamp":1742398680000,"open":10.49442,"high":10.49622,"low":10.49442,"close":10.49535,"volume":105.95999908447266},{"timestamp":1742398740000,"open":10.49553,"high":10.49601,"low":10.49434,"close":10.49584,"volume":140.63999938964844},{"timestamp":1742398800000,"open":10.4957,"high":10.49632,"low":10.49534,"close":10.49606,"volume":68.1500015258789},{"timestamp":1742398860000,"open":10.49605,"high":10.49692,"low":10.49541,"close":10.49618,"volume":50.33000183105469},{"timestamp":1742398920000,"open":10.49623,"high":10.49707,"low":10.49564,"close":10.49668,"volume":120.4000015258789},{"timestamp":1742398980000,"open":10.49686,"high":10.49723,"low":10.49584,"close":10.49585,"volume":223.91000366210938},{"timestamp":1742399040000,"open":10.49596,"high":10.49637,"low":10.49524,"close":10.49542,"volume":477.42999267578125},{"timestamp":1742399100000,"open":10.49542,"high":10.49828,"low":10.49509,"close":10.49819,"volume":332.9100036621094},{"timestamp":1742399160000,"open":10.49819,"high":10.4983,"low":10.49631,"close":10.49741,"volume":265.5899963378906},{"timestamp":1742399220000,"open":10.49741,"high":10.49789,"low":10.49534,"close":10.49629,"volume":196.2100067138672},{"timestamp":1742399280000,"open":10.49642,"high":10.49786,"low":10.49614,"close":10.49772,"volume":140.8000030517578},{"timestamp":1742399340000,"open":10.49761,"high":10.499,"low":10.49734,"close":10.49889,"volume":263.2200012207031},{"timestamp":1742399400000,"open":10.49908,"high":10.49976,"low":10.49826,"close":10.49855,"volume":285.1199951171875},{"timestamp":1742399460000,"open":10.49873,"high":10.50039,"low":10.49774,"close":10.50012,"volume":257.5799865722656},{"timestamp":1742399520000,"open":10.50023,"high":10.50037,"low":10.49725,"close":10.49808,"volume":203.30999755859375},{"timestamp":1742399580000,"open":10.4982,"high":10.49904,"low":10.49616,"close":10.49674,"volume":71.13999938964844},{"timestamp":1742399640000,"open":10.49691,"high":10.49761,"low":10.49532,"close":10.49558,"volume":175.5500030517578},{"timestamp":1742399700000,"open":10.49568,"high":10.49582,"low":10.49415,"close":10.49431,"volume":169.22000122070312},{"timestamp":1742399760000,"open":10.49449,"high":10.49572,"low":10.49276,"close":10.49445,"volume":216.97000122070312},{"timestamp":1742399820000,"open":10.49445,"high":10.49655,"low":10.49256,"close":10.49485,"volume":278.0899963378906},{"timestamp":1742399880000,"open":10.49467,"high":10.49495,"low":10.49319,"close":10.49449,"volume":346.92999267578125},{"timestamp":1742399940000,"open":10.49459,"high":10.49559,"low":10.49424,"close":10.49541,"volume":325.44000244140625},{"timestamp":1742400000000,"open":10.49494,"high":10.49907,"low":10.49494,"close":10.49832,"volume":250.3300018310547},{"timestamp":1742400060000,"open":10.49833,"high":10.49874,"low":10.49691,"close":10.4973,"volume":404.7900085449219},{"timestamp":1742400120000,"open":10.49729,"high":10.49877,"low":10.49708,"close":10.49858,"volume":236.0399932861328},{"timestamp":1742400180000,"open":10.49841,"high":10.5008,"low":10.49825,"close":10.50052,"volume":145.7100067138672},{"timestamp":1742400240000,"open":10.50064,"high":10.50079,"low":10.49958,"close":10.50045,"volume":118.08999633789062},{"timestamp":1742400300000,"open":10.50029,"high":10.50293,"low":10.50015,"close":10.50186,"volume":316.57000732421875},{"timestamp":1742400360000,"open":10.50187,"high":10.50504,"low":10.50187,"close":10.50441,"volume":352.75},{"timestamp":1742400420000,"open":10.50439,"high":10.5047,"low":10.50286,"close":10.5032,"volume":379.5400085449219},{"timestamp":1742400480000,"open":10.50321,"high":10.5043,"low":10.50284,"close":10.50386,"volume":208.02000427246094},{"timestamp":1742400540000,"open":10.50439,"high":10.50602,"low":10.5039,"close":10.50529,"volume":79.37999725341797},{"timestamp":1742400600000,"open":10.50528,"high":10.50756,"low":10.50528,"close":10.50544,"volume":80.86000061035156},{"timestamp":1742400660000,"open":10.50541,"high":10.50737,"low":10.50508,"close":10.5057,"volume":147.5500030517578},{"timestamp":1742400720000,"open":10.50582,"high":10.5081,"low":10.50464,"close":10.50802,"volume":105.83999633789062},{"timestamp":1742400780000,"open":10.50802,"high":10.50872,"low":10.50773,"close":10.50773,"volume":125.27999877929688},{"timestamp":1742400840000,"open":10.50773,"high":10.50865,"low":10.50642,"close":10.50648,"volume":143.10000610351562},{"timestamp":1742400900000,"open":10.50659,"high":10.50729,"low":10.50621,"close":10.50676,"volume":89.63999938964844},{"timestamp":1742400960000,"open":10.50677,"high":10.50677,"low":10.50383,"close":10.50432,"volume":89.9000015258789},{"timestamp":1742401020000,"open":10.50419,"high":10.50513,"low":10.504,"close":10.50414,"volume":98.73999786376953},{"timestamp":1742401080000,"open":10.5043,"high":10.5043,"low":10.50303,"close":10.50303,"volume":96.76000213623047},{"timestamp":1742401140000,"open":10.5029,"high":10.50365,"low":10.5029,"close":10.50322,"volume":38.470001220703125},{"timestamp":1742401200000,"open":10.5034,"high":10.50341,"low":10.50249,"close":10.50263,"volume":45.220001220703125},{"timestamp":1742401260000,"open":10.50277,"high":10.50367,"low":10.50222,"close":10.50362,"volume":47.099998474121094},{"timestamp":1742401320000,"open":10.50361,"high":10.50378,"low":10.50281,"close":10.50287,"volume":52.5099983215332},{"timestamp":1742401380000,"open":10.50305,"high":10.50315,"low":10.50232,"close":10.503,"volume":62.90999984741211},{"timestamp":1742401440000,"open":10.50264,"high":10.50307,"low":10.50165,"close":10.50239,"volume":67.2300033569336},{"timestamp":1742401500000,"open":10.50204,"high":10.50258,"low":10.50168,"close":10.50258,"volume":96.66000366210938},{"timestamp":1742401560000,"open":10.5024,"high":10.50384,"low":10.50212,"close":10.50345,"volume":99.7300033569336},{"timestamp":1742401620000,"open":10.50333,"high":10.50388,"low":10.50333,"close":10.50362,"volume":137.8800048828125},{"timestamp":1742401680000,"open":10.50398,"high":10.5049,"low":10.50342,"close":10.50363,"volume":112.81999969482422},{"timestamp":1742401740000,"open":10.50341,"high":10.50491,"low":10.50341,"close":10.50391,"volume":83.41999816894531},{"timestamp":1742401800000,"open":10.50386,"high":10.50522,"low":10.50386,"close":10.50436,"volume":160.60000610351562},{"timestamp":1742401860000,"open":10.50436,"high":10.50452,"low":10.50344,"close":10.5037,"volume":63.9900016784668},{"timestamp":1742401920000,"open":10.50366,"high":10.50366,"low":10.50176,"close":10.50209,"volume":166.44000244140625},{"timestamp":1742401980000,"open":10.50199,"high":10.50291,"low":10.50179,"close":10.50291,"volume":85.16000366210938},{"timestamp":1742402040000,"open":10.50328,"high":10.50341,"low":10.50237,"close":10.50341,"volume":77.05999755859375},{"timestamp":1742402100000,"open":10.50327,"high":10.50365,"low":10.50196,"close":10.5023,"volume":85.05000305175781},{"timestamp":1742402160000,"open":10.50237,"high":10.50304,"low":10.50214,"close":10.50236,"volume":106.37999725341797},{"timestamp":1742402220000,"open":10.50249,"high":10.50264,"low":10.50107,"close":10.50173,"volume":53.59000015258789},{"timestamp":1742402280000,"open":10.50191,"high":10.50213,"low":10.50169,"close":10.50195,"volume":55.619998931884766},{"timestamp":1742402340000,"open":10.50177,"high":10.50238,"low":10.50177,"close":10.50202,"volume":41.310001373291016},{"timestamp":1742402400000,"open":10.50183,"high":10.503,"low":10.50158,"close":10.50276,"volume":109.62000274658203},{"timestamp":1742402460000,"open":10.50264,"high":10.50297,"low":10.50098,"close":10.50108,"volume":98.27999877929688},{"timestamp":1742402520000,"open":10.50091,"high":10.50145,"low":10.49943,"close":10.49952,"volume":190.6199951171875},{"timestamp":1742402580000,"open":10.49934,"high":10.50017,"low":10.49817,"close":10.49916,"volume":230.85000610351562},{"timestamp":1742402640000,"open":10.49916,"high":10.50025,"low":10.49895,"close":10.50025,"volume":139.32000732421875},{"timestamp":1742402700000,"open":10.50042,"high":10.50069,"low":10.49959,"close":10.49987,"volume":48.060001373291016},{"timestamp":1742402760000,"open":10.49974,"high":10.50055,"low":10.49953,"close":10.50055,"volume":39.959999084472656},{"timestamp":1742402820000,"open":10.49983,"high":10.5006,"low":10.49964,"close":10.50004,"volume":63.720001220703125},{"timestamp":1742402880000,"open":10.50004,"high":10.50004,"low":10.49863,"close":10.49919,"volume":158.22000122070312},{"timestamp":1742402940000,"open":10.49937,"high":10.49973,"low":10.49889,"close":10.49889,"volume":31.31999969482422},{"timestamp":1742403000000,"open":10.49889,"high":10.49925,"low":10.49828,"close":10.49834,"volume":40.900001525878906},{"timestamp":1742403060000,"open":10.49884,"high":10.49915,"low":10.49794,"close":10.49838,"volume":36.18000030517578},{"timestamp":1742403120000,"open":10.49874,"high":10.49885,"low":10.49804,"close":10.49866,"volume":44.54999923706055},{"timestamp":1742403180000,"open":10.49872,"high":10.49872,"low":10.4967,"close":10.49821,"volume":55.349998474121094},{"timestamp":1742403240000,"open":10.49821,"high":10.4986,"low":10.49805,"close":10.49848,"volume":34.02000045776367},{"timestamp":1742403300000,"open":10.49829,"high":10.49886,"low":10.49785,"close":10.49785,"volume":32.400001525878906},{"timestamp":1742403360000,"open":10.49785,"high":10.49785,"low":10.497,"close":10.49717,"volume":21.600000381469727},{"timestamp":1742403420000,"open":10.49736,"high":10.49833,"low":10.49716,"close":10.49779,"volume":30.239999771118164},{"timestamp":1742403480000,"open":10.49796,"high":10.49854,"low":10.49793,"close":10.49854,"volume":48.599998474121094},{"timestamp":1742403540000,"open":10.49853,"high":10.49908,"low":10.49776,"close":10.49847,"volume":71.81999969482422},{"timestamp":1742403600000,"open":10.49847,"high":10.49897,"low":10.49629,"close":10.49681,"volume":68.04000091552734},{"timestamp":1742403660000,"open":10.49682,"high":10.49755,"low":10.49641,"close":10.49708,"volume":193.32000732421875},{"timestamp":1742403720000,"open":10.49721,"high":10.49736,"low":10.49548,"close":10.49565,"volume":82.08000183105469},{"timestamp":1742403780000,"open":10.49584,"high":10.49584,"low":10.49398,"close":10.49425,"volume":75.5999984741211},{"timestamp":1742403840000,"open":10.49425,"high":10.4954,"low":10.4942,"close":10.4954,"volume":120.95999908447266},{"timestamp":1742403900000,"open":10.49522,"high":10.49535,"low":10.49366,"close":10.49382,"volume":84.23999786376953},{"timestamp":1742403960000,"open":10.49382,"high":10.49401,"low":10.49272,"close":10.49322,"volume":55.08000183105469},{"timestamp":1742404020000,"open":10.49334,"high":10.49334,"low":10.49163,"close":10.49194,"volume":46.709999084472656},{"timestamp":1742404080000,"open":10.49134,"high":10.49143,"low":10.48882,"close":10.48907,"volume":90.18000030517578},{"timestamp":1742404140000,"open":10.48909,"high":10.48982,"low":10.48786,"close":10.48813,"volume":209.52000427246094},{"timestamp":1742404200000,"open":10.48814,"high":10.49035,"low":10.48798,"close":10.48876,"volume":328.510009765625},{"timestamp":1742404260000,"open":10.48872,"high":10.49009,"low":10.48852,"close":10.49009,"volume":244.0800018310547},{"timestamp":1742404320000,"open":10.49008,"high":10.49023,"low":10.48909,"close":10.48973,"volume":185.75999450683594},{"timestamp":1742404380000,"open":10.48958,"high":10.49575,"low":10.48849,"close":10.4955,"volume":166.86000061035156},{"timestamp":1742404440000,"open":10.49514,"high":10.49514,"low":10.49382,"close":10.49463,"volume":156.05999755859375},{"timestamp":1742404500000,"open":10.49464,"high":10.49912,"low":10.49363,"close":10.4984,"volume":127.44000244140625},{"timestamp":1742404560000,"open":10.49817,"high":10.49868,"low":10.497,"close":10.49767,"volume":163.0800018310547},{"timestamp":1742404620000,"open":10.49731,"high":10.49773,"low":10.49438,"close":10.49479,"volume":202.91000366210938},{"timestamp":1742404680000,"open":10.49461,"high":10.49522,"low":10.49353,"close":10.49467,"volume":130.80999755859375},{"timestamp":1742404740000,"open":10.49501,"high":10.49525,"low":10.49431,"close":10.49431,"volume":92.87000274658203},{"timestamp":1742404800000,"open":10.49432,"high":10.49487,"low":10.49418,"close":10.49453,"volume":59.939998626708984},{"timestamp":1742404860000,"open":10.49454,"high":10.49504,"low":10.49183,"close":10.49183,"volume":166.85000610351562},{"timestamp":1742404920000,"open":10.49176,"high":10.49176,"low":10.49047,"close":10.49085,"volume":142.14999389648438},{"timestamp":1742404980000,"open":10.4907,"high":10.49154,"low":10.4906,"close":10.49096,"volume":95.8499984741211},{"timestamp":1742405040000,"open":10.49097,"high":10.49206,"low":10.49051,"close":10.49206,"volume":108.63999938964844},{"timestamp":1742405100000,"open":10.49169,"high":10.49199,"low":10.48995,"close":10.49038,"volume":124.19999694824219},{"timestamp":1742405160000,"open":10.49083,"high":10.49083,"low":10.48901,"close":10.49002,"volume":239.3000030517578},{"timestamp":1742405220000,"open":10.48948,"high":10.49018,"low":10.48884,"close":10.48972,"volume":169.55999755859375},{"timestamp":1742405280000,"open":10.48972,"high":10.49125,"low":10.48972,"close":10.49074,"volume":191.22999572753906},{"timestamp":1742405340000,"open":10.49074,"high":10.4932,"low":10.49074,"close":10.49225,"volume":263.75},{"timestamp":1742405400000,"open":10.49214,"high":10.493,"low":10.49171,"close":10.4926,"volume":186.6999969482422},{"timestamp":1742405460000,"open":10.49272,"high":10.49454,"low":10.49234,"close":10.49329,"volume":234.89999389648438},{"timestamp":1742405520000,"open":10.49329,"high":10.49394,"low":10.49235,"close":10.4926,"volume":91.26000213623047},{"timestamp":1742405580000,"open":10.49265,"high":10.49265,"low":10.49164,"close":10.49168,"volume":85.31999969482422},{"timestamp":1742405640000,"open":10.49177,"high":10.4924,"low":10.49152,"close":10.4924,"volume":70.19999694824219},{"timestamp":1742405700000,"open":10.49254,"high":10.49357,"low":10.49224,"close":10.49281,"volume":52.91999816894531},{"timestamp":1742405760000,"open":10.49281,"high":10.49367,"low":10.49229,"close":10.49311,"volume":50.7599983215332},{"timestamp":1742405820000,"open":10.49309,"high":10.49436,"low":10.49282,"close":10.49436,"volume":55.08000183105469},{"timestamp":1742405880000,"open":10.49453,"high":10.49604,"low":10.49453,"close":10.49585,"volume":63.720001220703125},{"timestamp":1742405940000,"open":10.49604,"high":10.49637,"low":10.4953,"close":10.49625,"volume":131.75999450683594},{"timestamp":1742406000000,"open":10.49613,"high":10.49633,"low":10.4954,"close":10.4956,"volume":157.67999267578125},{"timestamp":1742406060000,"open":10.49555,"high":10.49683,"low":10.49523,"close":10.49637,"volume":187.3800048828125},{"timestamp":1742406120000,"open":10.49637,"high":10.49643,"low":10.49481,"close":10.49495,"volume":145.19000244140625},{"timestamp":1742406180000,"open":10.49513,"high":10.49528,"low":10.49462,"close":10.49487,"volume":92.33999633789062},{"timestamp":1742406240000,"open":10.49561,"high":10.49598,"low":10.49493,"close":10.49598,"volume":127.44000244140625},{"timestamp":1742406300000,"open":10.49598,"high":10.49706,"low":10.4951,"close":10.49582,"volume":105.30000305175781},{"timestamp":1742406360000,"open":10.49588,"high":10.49635,"low":10.49564,"close":10.49618,"volume":137.6999969482422},{"timestamp":1742406420000,"open":10.49603,"high":10.49645,"low":10.49549,"close":10.49621,"volume":118.4800033569336},{"timestamp":1742406480000,"open":10.49633,"high":10.49639,"low":10.4942,"close":10.49435,"volume":182.7899932861328},{"timestamp":1742406540000,"open":10.49446,"high":10.49549,"low":10.49434,"close":10.4949,"volume":115.55999755859375},{"timestamp":1742406600000,"open":10.4949,"high":10.49604,"low":10.49475,"close":10.49604,"volume":104.76000213623047},{"timestamp":1742406660000,"open":10.49591,"high":10.496,"low":10.49428,"close":10.49548,"volume":113.4000015258789},{"timestamp":1742406720000,"open":10.49534,"high":10.49636,"low":10.49397,"close":10.49424,"volume":135},{"timestamp":1742406780000,"open":10.49423,"high":10.49586,"low":10.49403,"close":10.49521,"volume":139.32000732421875},{"timestamp":1742406840000,"open":10.49521,"high":10.49553,"low":10.49423,"close":10.49453,"volume":164.16000366210938},{"timestamp":1742406900000,"open":10.49471,"high":10.49664,"low":10.49453,"close":10.49664,"volume":212.75999450683594},{"timestamp":1742406960000,"open":10.49577,"high":10.49807,"low":10.49577,"close":10.4979,"volume":41.040000915527344},{"timestamp":1742407020000,"open":10.49786,"high":10.4986,"low":10.49786,"close":10.49844,"volume":45.36000061035156},{"timestamp":1742407080000,"open":10.49842,"high":10.49842,"low":10.49641,"close":10.49669,"volume":103.68000030517578},{"timestamp":1742407140000,"open":10.49582,"high":10.49661,"low":10.4855,"close":10.4855,"volume":324.9200134277344},{"timestamp":1742407200000,"open":10.48786,"high":10.50141,"low":10.48707,"close":10.49528,"volume":297.8900146484375},{"timestamp":1742407260000,"open":10.49587,"high":10.50335,"low":10.49462,"close":10.49621,"volume":309.1400146484375},{"timestamp":1742407320000,"open":10.49621,"high":10.50033,"low":10.49425,"close":10.49537,"volume":231.7899932861328},{"timestamp":1742407380000,"open":10.49573,"high":10.49883,"low":10.49379,"close":10.49482,"volume":187.11000061035156},{"timestamp":1742407440000,"open":10.49499,"high":10.49682,"low":10.49348,"close":10.49459,"volume":149.0399932861328},{"timestamp":1742407500000,"open":10.49459,"high":10.49507,"low":10.49144,"close":10.49474,"volume":258.5199890136719},{"timestamp":1742407560000,"open":10.49482,"high":10.50033,"low":10.49237,"close":10.49901,"volume":259.7200012207031},{"timestamp":1742407620000,"open":10.49917,"high":10.50102,"low":10.49819,"close":10.50076,"volume":173.19000244140625},{"timestamp":1742407680000,"open":10.50038,"high":10.50275,"low":10.49743,"close":10.49862,"volume":133.64999389648438},{"timestamp":1742407740000,"open":10.49866,"high":10.5027,"low":10.4983,"close":10.50259,"volume":239.75999450683594},{"timestamp":1742407800000,"open":10.50205,"high":10.50314,"low":10.49872,"close":10.50075,"volume":295.9200134277344},{"timestamp":1742407860000,"open":10.50106,"high":10.50328,"low":10.50006,"close":10.50074,"volume":291.05999755859375},{"timestamp":1742407920000,"open":10.50145,"high":10.50381,"low":10.49912,"close":10.50367,"volume":295.9200134277344},{"timestamp":1742407980000,"open":10.50343,"high":10.50478,"low":10.50164,"close":10.50223,"volume":286.739990234375},{"timestamp":1742408040000,"open":10.50228,"high":10.50255,"low":10.50084,"close":10.50132,"volume":266.760009765625},{"timestamp":1742408100000,"open":10.50121,"high":10.50234,"low":10.49995,"close":10.50162,"volume":212.75999450683594},{"timestamp":1742408160000,"open":10.50162,"high":10.50363,"low":10.50084,"close":10.50105,"volume":255.9600067138672},{"timestamp":1742408220000,"open":10.50109,"high":10.50236,"low":10.50073,"close":10.50204,"volume":203.0399932861328},{"timestamp":1742408280000,"open":10.50204,"high":10.50231,"low":10.50057,"close":10.50172,"volume":182.52000427246094},{"timestamp":1742408340000,"open":10.50204,"high":10.50274,"low":10.50103,"close":10.50146,"volume":219.77999877929688},{"timestamp":1742408400000,"open":10.50163,"high":10.50505,"low":10.50089,"close":10.50434,"volume":176.0399932861328},{"timestamp":1742408460000,"open":10.50446,"high":10.50485,"low":10.50219,"close":10.50234,"volume":140.39999389648438},{"timestamp":1742408520000,"open":10.50234,"high":10.50398,"low":10.5021,"close":10.50367,"volume":153.36000061035156},{"timestamp":1742408580000,"open":10.50369,"high":10.50613,"low":10.50368,"close":10.50566,"volume":206.27999877929688},{"timestamp":1742408640000,"open":10.50567,"high":10.50807,"low":10.50531,"close":10.5066,"volume":266.2200012207031},{"timestamp":1742408700000,"open":10.50642,"high":10.5073,"low":10.50525,"close":10.50678,"volume":349.44000244140625},{"timestamp":1742408760000,"open":10.50636,"high":10.50695,"low":10.50461,"close":10.50529,"volume":328.8599853515625},{"timestamp":1742408820000,"open":10.50572,"high":10.50664,"low":10.50249,"close":10.50298,"volume":269.4599914550781},{"timestamp":1742408880000,"open":10.50335,"high":10.50436,"low":10.50246,"close":10.50353,"volume":247.97999572753906},{"timestamp":1742408940000,"open":10.50394,"high":10.50394,"low":10.50193,"close":10.50238,"volume":227.8800048828125},{"timestamp":1742409000000,"open":10.50202,"high":10.50351,"low":10.50125,"close":10.5019,"volume":207.36000061035156},{"timestamp":1742409060000,"open":10.50189,"high":10.50548,"low":10.50133,"close":10.50319,"volume":249.47999572753906},{"timestamp":1742409120000,"open":10.50345,"high":10.50582,"low":10.50322,"close":10.50466,"volume":292.1400146484375},{"timestamp":1742409180000,"open":10.5048,"high":10.50693,"low":10.50478,"close":10.50647,"volume":246.24000549316406},{"timestamp":1742409240000,"open":10.50647,"high":10.50969,"low":10.50552,"close":10.50931,"volume":264.6000061035156},{"timestamp":1742409300000,"open":10.50965,"high":10.50965,"low":10.50536,"close":10.50594,"volume":271.0799865722656},{"timestamp":1742409360000,"open":10.5056,"high":10.50811,"low":10.5055,"close":10.5064,"volume":210.60000610351562},{"timestamp":1742409420000,"open":10.50658,"high":10.50823,"low":10.50645,"close":10.50717,"volume":116.63999938964844},{"timestamp":1742409480000,"open":10.50712,"high":10.50729,"low":10.503,"close":10.50425,"volume":132.83999633789062},{"timestamp":1742409540000,"open":10.50424,"high":10.50476,"low":10.49962,"close":10.5036,"volume":188.4600067138672},{"timestamp":1742409600000,"open":10.50378,"high":10.50619,"low":10.50272,"close":10.50344,"volume":162},{"timestamp":1742409660000,"open":10.50307,"high":10.51004,"low":10.50278,"close":10.50752,"volume":204.1199951171875},{"timestamp":1742409720000,"open":10.50774,"high":10.508,"low":10.50272,"close":10.50288,"volume":212.75999450683594},{"timestamp":1742409780000,"open":10.50291,"high":10.5055,"low":10.50252,"close":10.50509,"volume":183.05999755859375},{"timestamp":1742409840000,"open":10.50475,"high":10.50703,"low":10.50387,"close":10.50464,"volume":181.44000244140625},{"timestamp":1742409900000,"open":10.50474,"high":10.50522,"low":10.50127,"close":10.50334,"volume":179.27999877929688},{"timestamp":1742409960000,"open":10.50373,"high":10.5048,"low":10.49868,"close":10.49901,"volume":191.6999969482422},{"timestamp":1742410020000,"open":10.49866,"high":10.50245,"low":10.49807,"close":10.5021,"volume":115.55999755859375},{"timestamp":1742410080000,"open":10.5021,"high":10.50548,"low":10.5012,"close":10.50476,"volume":117.72000122070312},{"timestamp":1742410140000,"open":10.50513,"high":10.50698,"low":10.50478,"close":10.50495,"volume":100.44000244140625},{"timestamp":1742410200000,"open":10.50495,"high":10.50495,"low":10.49925,"close":10.49925,"volume":131.75999450683594},{"timestamp":1742410260000,"open":10.49943,"high":10.50239,"low":10.49872,"close":10.50082,"volume":120.95999908447266},{"timestamp":1742410320000,"open":10.50119,"high":10.50386,"low":10.49945,"close":10.50375,"volume":134.4600067138672},{"timestamp":1742410380000,"open":10.50393,"high":10.50735,"low":10.50338,"close":10.50674,"volume":139.32000732421875},{"timestamp":1742410440000,"open":10.50662,"high":10.50662,"low":10.50367,"close":10.50533,"volume":140.39999389648438},{"timestamp":1742410500000,"open":10.50526,"high":10.50827,"low":10.50394,"close":10.50759,"volume":124.19999694824219},{"timestamp":1742410560000,"open":10.50759,"high":10.50915,"low":10.50701,"close":10.50915,"volume":149.5800018310547},{"timestamp":1742410620000,"open":10.50915,"high":10.51108,"low":10.50849,"close":10.50871,"volume":180.36000061035156},{"timestamp":1742410680000,"open":10.50871,"high":10.51109,"low":10.50818,"close":10.50991,"volume":166.86000061035156},{"timestamp":1742410740000,"open":10.51062,"high":10.51136,"low":10.50571,"close":10.50742,"volume":133.3800048828125},{"timestamp":1742410800000,"open":10.50665,"high":10.50986,"low":10.50642,"close":10.50789,"volume":237.05999755859375},{"timestamp":1742410860000,"open":10.50784,"high":10.50986,"low":10.50687,"close":10.50904,"volume":199.8000030517578},{"timestamp":1742410920000,"open":10.50885,"high":10.51219,"low":10.50885,"close":10.51065,"volume":193.86000061035156},{"timestamp":1742410980000,"open":10.51105,"high":10.51201,"low":10.5105,"close":10.51158,"volume":187.9199981689453},{"timestamp":1742411040000,"open":10.51159,"high":10.51523,"low":10.51159,"close":10.51286,"volume":185.75999450683594},{"timestamp":1742411100000,"open":10.51307,"high":10.51328,"low":10.51074,"close":10.51105,"volume":172.8000030517578},{"timestamp":1742411160000,"open":10.51057,"high":10.51216,"low":10.50991,"close":10.5117,"volume":156.60000610351562},{"timestamp":1742411220000,"open":10.51182,"high":10.51367,"low":10.51105,"close":10.51367,"volume":154.44000244140625},{"timestamp":1742411280000,"open":10.51367,"high":10.5201,"low":10.51305,"close":10.51966,"volume":179.64999389648438},{"timestamp":1742411340000,"open":10.51966,"high":10.52151,"low":10.51808,"close":10.52033,"volume":243.5399932861328},{"timestamp":1742411400000,"open":10.51991,"high":10.52104,"low":10.51844,"close":10.51862,"volume":272.42999267578125},{"timestamp":1742411460000,"open":10.51887,"high":10.51891,"low":10.51585,"close":10.5171,"volume":235.97999572753906},{"timestamp":1742411520000,"open":10.51711,"high":10.51822,"low":10.5147,"close":10.51558,"volume":189.80999755859375},{"timestamp":1742411580000,"open":10.51597,"high":10.51597,"low":10.51426,"close":10.51526,"volume":214.11000061035156},{"timestamp":1742411640000,"open":10.51508,"high":10.5166,"low":10.51483,"close":10.51501,"volume":156.3300018310547},{"timestamp":1742411700000,"open":10.51509,"high":10.51591,"low":10.51377,"close":10.51377,"volume":209.7899932861328},{"timestamp":1742411760000,"open":10.51405,"high":10.51413,"low":10.51097,"close":10.51123,"volume":225.4499969482422},{"timestamp":1742411820000,"open":10.51104,"high":10.51286,"low":10.50835,"close":10.51236,"volume":180.36000061035156},{"timestamp":1742411880000,"open":10.51224,"high":10.51503,"low":10.5109,"close":10.51352,"volume":176.5800018310547},{"timestamp":1742411940000,"open":10.51315,"high":10.51356,"low":10.5103,"close":10.51094,"volume":144.16000366210938},{"timestamp":1742412000000,"open":10.51081,"high":10.51253,"low":10.5105,"close":10.5105,"volume":170.49000549316406},{"timestamp":1742412060000,"open":10.51031,"high":10.511,"low":10.50771,"close":10.50997,"volume":245.6999969482422},{"timestamp":1742412120000,"open":10.50975,"high":10.51137,"low":10.50968,"close":10.50973,"volume":158.97000122070312},{"timestamp":1742412180000,"open":10.5094,"high":10.51134,"low":10.50821,"close":10.51054,"volume":211.39999389648438},{"timestamp":1742412240000,"open":10.51054,"high":10.51325,"low":10.51054,"close":10.51302,"volume":317.25},{"timestamp":1742412300000,"open":10.51302,"high":10.51404,"low":10.51214,"close":10.51291,"volume":286.739990234375},{"timestamp":1742412360000,"open":10.51303,"high":10.51402,"low":10.51225,"close":10.5128,"volume":284.30999755859375},{"timestamp":1742412420000,"open":10.51281,"high":10.51405,"low":10.51165,"close":10.5128,"volume":291.6000061035156},{"timestamp":1742412480000,"open":10.5128,"high":10.51529,"low":10.51268,"close":10.51406,"volume":291.05999755859375},{"timestamp":1742412540000,"open":10.51401,"high":10.51566,"low":10.51383,"close":10.51487,"volume":210.60000610351562},{"timestamp":1742412600000,"open":10.51471,"high":10.51554,"low":10.51312,"close":10.51463,"volume":252.72000122070312},{"timestamp":1742412660000,"open":10.51449,"high":10.51791,"low":10.51441,"close":10.51568,"volume":262.44000244140625},{"timestamp":1742412720000,"open":10.51553,"high":10.51731,"low":10.51507,"close":10.51643,"volume":244.6199951171875},{"timestamp":1742412780000,"open":10.51643,"high":10.51779,"low":10.51511,"close":10.51652,"volume":245.16000366210938},{"timestamp":1742412840000,"open":10.51681,"high":10.51835,"low":10.5164,"close":10.51715,"volume":235.44000244140625},{"timestamp":1742412900000,"open":10.51715,"high":10.51818,"low":10.51611,"close":10.51692,"volume":231.1199951171875},{"timestamp":1742412960000,"open":10.5171,"high":10.51931,"low":10.5165,"close":10.51918,"volume":194.39999389648438},{"timestamp":1742413020000,"open":10.5193,"high":10.51967,"low":10.51635,"close":10.51651,"volume":202.5},{"timestamp":1742413080000,"open":10.51664,"high":10.51972,"low":10.51647,"close":10.51873,"volume":200.33999633789062},{"timestamp":1742413140000,"open":10.51874,"high":10.51874,"low":10.51631,"close":10.51703,"volume":254.8800048828125},{"timestamp":1742413200000,"open":10.51702,"high":10.5177,"low":10.51616,"close":10.51664,"volume":243.5399932861328},{"timestamp":1742413260000,"open":10.5166,"high":10.51809,"low":10.51638,"close":10.51793,"volume":200.8800048828125},{"timestamp":1742413320000,"open":10.51793,"high":10.51851,"low":10.5172,"close":10.51766,"volume":225.72000122070312},{"timestamp":1742413380000,"open":10.51784,"high":10.51902,"low":10.51734,"close":10.51814,"volume":246.24000549316406},{"timestamp":1742413440000,"open":10.51814,"high":10.51938,"low":10.51779,"close":10.51938,"volume":232.1999969482422},{"timestamp":1742413500000,"open":10.51926,"high":10.5204,"low":10.51904,"close":10.52004,"volume":205.74000549316406},{"timestamp":1742413560000,"open":10.51987,"high":10.52032,"low":10.51815,"close":10.51832,"volume":194.39999389648438},{"timestamp":1742413620000,"open":10.51814,"high":10.51837,"low":10.51536,"close":10.51555,"volume":217.0800018310547},{"timestamp":1742413680000,"open":10.51542,"high":10.51628,"low":10.51358,"close":10.51364,"volume":184.67999267578125},{"timestamp":1742413740000,"open":10.51346,"high":10.51561,"low":10.51328,"close":10.51517,"volume":181.44000244140625},{"timestamp":1742413800000,"open":10.51481,"high":10.51661,"low":10.51391,"close":10.51557,"volume":245.97000122070312},{"timestamp":1742413860000,"open":10.51564,"high":10.51577,"low":10.5137,"close":10.5151,"volume":185.22000122070312},{"timestamp":1742413920000,"open":10.51528,"high":10.51604,"low":10.51453,"close":10.51523,"volume":102.05999755859375},{"timestamp":1742413980000,"open":10.51523,"high":10.51702,"low":10.51521,"close":10.51684,"volume":93.95999908447266},{"timestamp":1742414040000,"open":10.51675,"high":10.51694,"low":10.51455,"close":10.51604,"volume":198.72000122070312},{"timestamp":1742414100000,"open":10.51623,"high":10.51765,"low":10.51551,"close":10.51666,"volume":203.0399932861328},{"timestamp":1742414160000,"open":10.51612,"high":10.51688,"low":10.51487,"close":10.5167,"volume":160.9199981689453},{"timestamp":1742414220000,"open":10.51652,"high":10.51692,"low":10.51135,"close":10.51321,"volume":211.67999267578125},{"timestamp":1742414280000,"open":10.51342,"high":10.51378,"low":10.51175,"close":10.51317,"volume":137.16000366210938},{"timestamp":1742414340000,"open":10.51335,"high":10.51505,"low":10.51323,"close":10.51329,"volume":163.2100067138672},{"timestamp":1742414400000,"open":10.5132,"high":10.51621,"low":10.51249,"close":10.51567,"volume":90.72000122070312},{"timestamp":1742414460000,"open":10.51573,"high":10.518,"low":10.51573,"close":10.51746,"volume":176.0399932861328},{"timestamp":1742414520000,"open":10.51746,"high":10.51957,"low":10.51718,"close":10.51921,"volume":66.95999908447266},{"timestamp":1742414580000,"open":10.51939,"high":10.51955,"low":10.51761,"close":10.51813,"volume":45.36000061035156},{"timestamp":1742414640000,"open":10.51816,"high":10.52067,"low":10.51799,"close":10.52044,"volume":39.959999084472656},{"timestamp":1742414700000,"open":10.52026,"high":10.52082,"low":10.51966,"close":10.52039,"volume":79.91999816894531},{"timestamp":1742414760000,"open":10.52057,"high":10.52084,"low":10.52011,"close":10.5203,"volume":40.5},{"timestamp":1742414820000,"open":10.52011,"high":10.52157,"low":10.51994,"close":10.52157,"volume":47.52000045776367},{"timestamp":1742414880000,"open":10.52176,"high":10.52188,"low":10.52024,"close":10.52045,"volume":68.04000091552734},{"timestamp":1742414940000,"open":10.52028,"high":10.52115,"low":10.52011,"close":10.52115,"volume":36.18000030517578},{"timestamp":1742415000000,"open":10.52116,"high":10.52261,"low":10.52083,"close":10.52252,"volume":32.400001525878906},{"timestamp":1742415060000,"open":10.52264,"high":10.524,"low":10.52178,"close":10.52372,"volume":50.7599983215332},{"timestamp":1742415120000,"open":10.52408,"high":10.52513,"low":10.52378,"close":10.52512,"volume":35.63999938964844},{"timestamp":1742415180000,"open":10.52513,"high":10.52671,"low":10.52513,"close":10.52625,"volume":64.80000305175781},{"timestamp":1742415240000,"open":10.52625,"high":10.53016,"low":10.52625,"close":10.52998,"volume":39.959999084472656},{"timestamp":1742415300000,"open":10.53008,"high":10.53091,"low":10.52776,"close":10.52899,"volume":81},{"timestamp":1742415360000,"open":10.52899,"high":10.52966,"low":10.52882,"close":10.52921,"volume":78.83999633789062},{"timestamp":1742415420000,"open":10.52949,"high":10.53056,"low":10.52819,"close":10.52975,"volume":236.52000427246094},{"timestamp":1742415480000,"open":10.52954,"high":10.53107,"low":10.52821,"close":10.53089,"volume":116.63999938964844},{"timestamp":1742415540000,"open":10.5308,"high":10.53145,"low":10.53007,"close":10.53079,"volume":45.36000061035156},{"timestamp":1742415600000,"open":10.53079,"high":10.53188,"low":10.53061,"close":10.53118,"volume":33.47999954223633},{"timestamp":1742415660000,"open":10.53082,"high":10.53154,"low":10.53063,"close":10.53092,"volume":25.920000076293945},{"timestamp":1742415720000,"open":10.53092,"high":10.53093,"low":10.53007,"close":10.53024,"volume":29.15999984741211},{"timestamp":1742415780000,"open":10.52989,"high":10.53123,"low":10.52847,"close":10.53063,"volume":24.84000015258789},{"timestamp":1742415840000,"open":10.53063,"high":10.53149,"low":10.53062,"close":10.53149,"volume":9.720000267028809},{"timestamp":1742415900000,"open":10.53149,"high":10.5318,"low":10.53132,"close":10.53132,"volume":12.960000038146973},{"timestamp":1742415960000,"open":10.53169,"high":10.53256,"low":10.531,"close":10.53101,"volume":30.239999771118164},{"timestamp":1742416020000,"open":10.53066,"high":10.53107,"low":10.52995,"close":10.53078,"volume":34.560001373291016},{"timestamp":1742416080000,"open":10.53095,"high":10.53138,"low":10.53044,"close":10.53115,"volume":24.84000015258789},{"timestamp":1742416140000,"open":10.53096,"high":10.53148,"low":10.53026,"close":10.531,"volume":29.15999984741211},{"timestamp":1742416200000,"open":10.53084,"high":10.5309,"low":10.5297,"close":10.52988,"volume":31.31999969482422},{"timestamp":1742416260000,"open":10.52969,"high":10.53051,"low":10.5293,"close":10.5304,"volume":59.400001525878906},{"timestamp":1742416320000,"open":10.53002,"high":10.5311,"low":10.5293,"close":10.53101,"volume":22.68000030517578},{"timestamp":1742416380000,"open":10.53082,"high":10.53125,"low":10.53048,"close":10.53071,"volume":20.520000457763672},{"timestamp":1742416440000,"open":10.53071,"high":10.53199,"low":10.53018,"close":10.53199,"volume":21.600000381469727},{"timestamp":1742416500000,"open":10.5319,"high":10.53318,"low":10.53149,"close":10.53264,"volume":28.079999923706055},{"timestamp":1742416560000,"open":10.53312,"high":10.53346,"low":10.53273,"close":10.53284,"volume":45.36000061035156},{"timestamp":1742416620000,"open":10.53281,"high":10.533,"low":10.53226,"close":10.53256,"volume":48.599998474121094},{"timestamp":1742416680000,"open":10.53275,"high":10.53275,"low":10.53203,"close":10.53254,"volume":41.040000915527344},{"timestamp":1742416740000,"open":10.53272,"high":10.53272,"low":10.53254,"close":10.53255,"volume":11.880000114440918},{"timestamp":1742416800000,"open":10.53255,"high":10.53347,"low":10.53255,"close":10.53347,"volume":71.27999877929688},{"timestamp":1742416860000,"open":10.53329,"high":10.53426,"low":10.53329,"close":10.53382,"volume":30.239999771118164},{"timestamp":1742416920000,"open":10.53386,"high":10.53405,"low":10.53332,"close":10.53333,"volume":5.400000095367432},{"timestamp":1742416980000,"open":10.53316,"high":10.53422,"low":10.53315,"close":10.53422,"volume":36.720001220703125},{"timestamp":1742417040000,"open":10.53427,"high":10.53518,"low":10.53409,"close":10.53518,"volume":9.720000267028809},{"timestamp":1742417100000,"open":10.53518,"high":10.53518,"low":10.53499,"close":10.53499,"volume":4.320000171661377},{"timestamp":1742417160000,"open":10.53584,"high":10.53736,"low":10.53573,"close":10.53736,"volume":18.360000610351562},{"timestamp":1742417220000,"open":10.53686,"high":10.53686,"low":10.53494,"close":10.53494,"volume":10.800000190734863},{"timestamp":1742417280000,"open":10.53479,"high":10.53482,"low":10.53478,"close":10.53482,"volume":41.040000915527344},{"timestamp":1742417340000,"open":10.53483,"high":10.53667,"low":10.53481,"close":10.5365,"volume":82.3499984741211},{"timestamp":1742417400000,"open":10.53591,"high":10.53925,"low":10.53489,"close":10.53551,"volume":217.0800018310547},{"timestamp":1742417460000,"open":10.53544,"high":10.53928,"low":10.53544,"close":10.53669,"volume":219.24000549316406},{"timestamp":1742417520000,"open":10.53724,"high":10.53914,"low":10.53528,"close":10.53635,"volume":198.72000122070312},{"timestamp":1742417580000,"open":10.53612,"high":10.53913,"low":10.53335,"close":10.53616,"volume":193.32000732421875},{"timestamp":1742417640000,"open":10.53583,"high":10.5384,"low":10.53394,"close":10.53541,"volume":181.44000244140625},{"timestamp":1742417700000,"open":10.53467,"high":10.5361,"low":10.53164,"close":10.5356,"volume":736.6500244140625},{"timestamp":1742417760000,"open":10.53474,"high":10.53715,"low":10.53314,"close":10.53629,"volume":353.5199890136719},{"timestamp":1742417820000,"open":10.53637,"high":10.53692,"low":10.53005,"close":10.53548,"volume":429.82000732421875},{"timestamp":1742417880000,"open":10.53528,"high":10.53528,"low":10.53125,"close":10.53475,"volume":659.2100219726562},{"timestamp":1742417940000,"open":10.53395,"high":10.53527,"low":10.51693,"close":10.51693,"volume":464.8599853515625},{"timestamp":1742418240000,"open":10.50211,"high":10.50211,"low":10.50211,"close":10.50211,"volume":1.440000057220459},{"timestamp":1742418300000,"open":10.50211,"high":10.50224,"low":10.50205,"close":10.50224,"volume":6.210000038146973},{"timestamp":1742418360000,"open":10.50229,"high":10.50229,"low":10.5021,"close":10.50229,"volume":3.240000009536743},{"timestamp":1742418420000,"open":10.50224,"high":10.50229,"low":10.50224,"close":10.50229,"volume":2.1600000858306885},{"timestamp":1742418480000,"open":10.5021,"high":10.5021,"low":10.5021,"close":10.5021,"volume":0.8100000023841858},{"timestamp":1742418540000,"open":10.50211,"high":10.50211,"low":10.50211,"close":10.50211,"volume":1.0800000429153442},{"timestamp":1742418660000,"open":10.4948,"high":10.4948,"low":10.49462,"close":10.49462,"volume":8.640000343322754},{"timestamp":1742418720000,"open":10.49463,"high":10.49463,"low":10.49463,"close":10.49463,"volume":1.350000023841858},{"timestamp":1742418840000,"open":10.50005,"high":10.50005,"low":10.50005,"close":10.50005,"volume":1.0800000429153442},{"timestamp":1742419080000,"open":10.50579,"high":10.51411,"low":10.50579,"close":10.51411,"volume":3.240000009536743},{"timestamp":1742419140000,"open":10.51529,"high":10.51589,"low":10.51462,"close":10.51589,"volume":30.780000686645508},{"timestamp":1742419200000,"open":10.51552,"high":10.51642,"low":10.51552,"close":10.51642,"volume":8.640000343322754},{"timestamp":1742419260000,"open":10.51639,"high":10.51639,"low":10.51585,"close":10.51586,"volume":7.559999942779541},{"timestamp":1742419380000,"open":10.51567,"high":10.51631,"low":10.51531,"close":10.51613,"volume":16.200000762939453},{"timestamp":1742419440000,"open":10.51613,"high":10.51613,"low":10.51566,"close":10.5158,"volume":23.760000228881836},{"timestamp":1742419500000,"open":10.51572,"high":10.51572,"low":10.51519,"close":10.51563,"volume":31.31999969482422},{"timestamp":1742419560000,"open":10.51562,"high":10.51586,"low":10.51224,"close":10.51224,"volume":10.039999961853027},{"timestamp":1742419620000,"open":10.51268,"high":10.51268,"low":10.51217,"close":10.51217,"volume":2.9100000858306885},{"timestamp":1742419680000,"open":10.51247,"high":10.51247,"low":10.51099,"close":10.51111,"volume":8.100000381469727},{"timestamp":1742419740000,"open":10.51128,"high":10.51128,"low":10.51047,"close":10.511,"volume":24.299999237060547},{"timestamp":1742419800000,"open":10.5124,"high":10.51369,"low":10.51222,"close":10.5134,"volume":14.579999923706055},{"timestamp":1742419860000,"open":10.5134,"high":10.51349,"low":10.51169,"close":10.51348,"volume":36.720001220703125},{"timestamp":1742419920000,"open":10.51312,"high":10.51409,"low":10.51259,"close":10.51364,"volume":54},{"timestamp":1742419980000,"open":10.5137,"high":10.5137,"low":10.5121,"close":10.5124,"volume":22.68000030517578},{"timestamp":1742420040000,"open":10.51275,"high":10.51353,"low":10.51174,"close":10.51263,"volume":22.68000030517578},{"timestamp":1742420100000,"open":10.51214,"high":10.51263,"low":10.51034,"close":10.51192,"volume":23.760000228881836},{"timestamp":1742420160000,"open":10.51192,"high":10.51611,"low":10.51095,"close":10.51458,"volume":42.119998931884766},{"timestamp":1742420220000,"open":10.51443,"high":10.51492,"low":10.51335,"close":10.51341,"volume":10.800000190734863},{"timestamp":1742420280000,"open":10.51372,"high":10.51411,"low":10.51278,"close":10.51279,"volume":55.08000183105469},{"timestamp":1742420340000,"open":10.51282,"high":10.51372,"low":10.51217,"close":10.51255,"volume":42.65999984741211},{"timestamp":1742420400000,"open":10.51274,"high":10.51416,"low":10.51234,"close":10.51373,"volume":25.920000076293945},{"timestamp":1742420460000,"open":10.51335,"high":10.51522,"low":10.51305,"close":10.51503,"volume":35.90999984741211},{"timestamp":1742420520000,"open":10.51436,"high":10.51496,"low":10.51404,"close":10.51492,"volume":36.720001220703125},{"timestamp":1742420580000,"open":10.5149,"high":10.5149,"low":10.51226,"close":10.51244,"volume":69.12000274658203},{"timestamp":1742420640000,"open":10.51226,"high":10.51239,"low":10.51037,"close":10.51155,"volume":25.920000076293945},{"timestamp":1742420700000,"open":10.53556,"high":10.53693,"low":10.52654,"close":10.52654,"volume":36.58000183105469},{"timestamp":1742420760000,"open":10.52666,"high":10.52834,"low":10.52297,"close":10.52663,"volume":47.779998779296875},{"timestamp":1742420820000,"open":10.52554,"high":10.52991,"low":10.52536,"close":10.529,"volume":28.350000381469727},{"timestamp":1742420880000,"open":10.53018,"high":10.53146,"low":10.53017,"close":10.53073,"volume":41.22999954223633},{"timestamp":1742420940000,"open":10.52993,"high":10.53146,"low":10.52975,"close":10.53055,"volume":58.720001220703125},{"timestamp":1742421000000,"open":10.53146,"high":10.53326,"low":10.53037,"close":10.53309,"volume":56.689998626708984},{"timestamp":1742421060000,"open":10.53309,"high":10.53363,"low":10.53017,"close":10.53018,"volume":58.70000076293945},{"timestamp":1742421120000,"open":10.53018,"high":10.53272,"low":10.52909,"close":10.53019,"volume":80.81999969482422},{"timestamp":1742421180000,"open":10.53019,"high":10.53109,"low":10.53018,"close":10.53091,"volume":44.279998779296875},{"timestamp":1742421240000,"open":10.53091,"high":10.5377,"low":10.53073,"close":10.53454,"volume":45.900001525878906},{"timestamp":1742421600000,"open":10.52724,"high":10.53074,"low":10.52724,"close":10.53074,"volume":24.299999237060547},{"timestamp":1742421660000,"open":10.53079,"high":10.53255,"low":10.53079,"close":10.53195,"volume":58.91999816894531},{"timestamp":1742421720000,"open":10.53195,"high":10.53351,"low":10.53195,"close":10.53349,"volume":16.200000762939453},{"timestamp":1742421780000,"open":10.53331,"high":10.53493,"low":10.53311,"close":10.53423,"volume":56.70000076293945},{"timestamp":1742421840000,"open":10.53422,"high":10.53472,"low":10.53398,"close":10.53412,"volume":34.290000915527344},{"timestamp":1742421900000,"open":10.53411,"high":10.54234,"low":10.53411,"close":10.54209,"volume":55.86000061035156},{"timestamp":1742421960000,"open":10.54209,"high":10.54464,"low":10.54206,"close":10.54356,"volume":32.400001525878906},{"timestamp":1742422020000,"open":10.54441,"high":10.54625,"low":10.54433,"close":10.54484,"volume":49.68000030517578},{"timestamp":1742422080000,"open":10.5452,"high":10.54633,"low":10.54453,"close":10.54469,"volume":34.689998626708984},{"timestamp":1742422140000,"open":10.5447,"high":10.54525,"low":10.54395,"close":10.54395,"volume":144.0500030517578},{"timestamp":1742422200000,"open":10.54395,"high":10.54472,"low":10.54203,"close":10.54239,"volume":94.18000030517578},{"timestamp":1742422260000,"open":10.54241,"high":10.54395,"low":10.54079,"close":10.54304,"volume":44.40999984741211},{"timestamp":1742422320000,"open":10.54312,"high":10.54409,"low":10.54266,"close":10.54284,"volume":34},{"timestamp":1742422380000,"open":10.54283,"high":10.54666,"low":10.54202,"close":10.54202,"volume":40.20000076293945},{"timestamp":1742422440000,"open":10.54202,"high":10.5422,"low":10.54199,"close":10.54202,"volume":129.60000610351562},{"timestamp":1742422500000,"open":10.54201,"high":10.54274,"low":10.54111,"close":10.54129,"volume":57.560001373291016},{"timestamp":1742422560000,"open":10.54129,"high":10.54202,"low":10.54093,"close":10.54093,"volume":48.459999084472656},{"timestamp":1742422620000,"open":10.54093,"high":10.54163,"low":10.5395,"close":10.5395,"volume":83.30000305175781},{"timestamp":1742422680000,"open":10.5395,"high":10.54147,"low":10.5395,"close":10.54121,"volume":62.380001068115234},{"timestamp":1742422740000,"open":10.54121,"high":10.54236,"low":10.54121,"close":10.54127,"volume":23.760000228881836},{"timestamp":1742422800000,"open":10.54181,"high":10.54236,"low":10.54092,"close":10.54103,"volume":47.52000045776367},{"timestamp":1742422860000,"open":10.54104,"high":10.54163,"low":10.54065,"close":10.54145,"volume":33.47999954223633},{"timestamp":1742422920000,"open":10.54199,"high":10.54199,"low":10.54113,"close":10.54116,"volume":54},{"timestamp":1742422980000,"open":10.54098,"high":10.54121,"low":10.54069,"close":10.54121,"volume":29.15999984741211},{"timestamp":1742423040000,"open":10.54104,"high":10.54175,"low":10.54059,"close":10.54175,"volume":33.47999954223633},{"timestamp":1742423100000,"open":10.54157,"high":10.54279,"low":10.5411,"close":10.5411,"volume":32.400001525878906},{"timestamp":1742423160000,"open":10.54092,"high":10.54119,"low":10.54,"close":10.54047,"volume":23.760000228881836},{"timestamp":1742423220000,"open":10.54066,"high":10.54066,"low":10.53924,"close":10.53979,"volume":23.889999389648438},{"timestamp":1742423280000,"open":10.54015,"high":10.54084,"low":10.53997,"close":10.5402,"volume":31.31999969482422},{"timestamp":1742423340000,"open":10.5402,"high":10.54167,"low":10.53983,"close":10.54075,"volume":47.77000045776367},{"timestamp":1742423400000,"open":10.54039,"high":10.54054,"low":10.53686,"close":10.53687,"volume":111.5},{"timestamp":1742423460000,"open":10.53759,"high":10.53759,"low":10.53434,"close":10.53549,"volume":151.11000061035156},{"timestamp":1742423520000,"open":10.53586,"high":10.53586,"low":10.53458,"close":10.53566,"volume":21.600000381469727},{"timestamp":1742423580000,"open":10.53584,"high":10.53621,"low":10.5352,"close":10.5352,"volume":17.280000686645508},{"timestamp":1742423640000,"open":10.53502,"high":10.53527,"low":10.53408,"close":10.53408,"volume":21.600000381469727},{"timestamp":1742423700000,"open":10.53408,"high":10.53485,"low":10.53406,"close":10.53449,"volume":22.68000030517578},{"timestamp":1742423760000,"open":10.53459,"high":10.53459,"low":10.53197,"close":10.53336,"volume":38.34000015258789},{"timestamp":1742423820000,"open":10.5339,"high":10.53419,"low":10.53222,"close":10.53419,"volume":28.079999923706055},{"timestamp":1742423880000,"open":10.53383,"high":10.53564,"low":10.53365,"close":10.53451,"volume":41.040000915527344},{"timestamp":1742423940000,"open":10.53487,"high":10.53524,"low":10.53399,"close":10.53399,"volume":29.15999984741211},{"timestamp":1742424000000,"open":10.53417,"high":10.53622,"low":10.53396,"close":10.53396,"volume":39.959999084472656},{"timestamp":1742424060000,"open":10.53395,"high":10.53414,"low":10.53288,"close":10.53289,"volume":55.08000183105469},{"timestamp":1742424120000,"open":10.53289,"high":10.53382,"low":10.53228,"close":10.53348,"volume":35.63999938964844},{"timestamp":1742424180000,"open":10.53347,"high":10.53377,"low":10.53323,"close":10.53325,"volume":16.200000762939453},{"timestamp":1742424240000,"open":10.53362,"high":10.53362,"low":10.53189,"close":10.53189,"volume":25.920000076293945},{"timestamp":1742424300000,"open":10.53187,"high":10.53242,"low":10.53131,"close":10.53193,"volume":27},{"timestamp":1742424360000,"open":10.53193,"high":10.53245,"low":10.53059,"close":10.53245,"volume":47.52000045776367},{"timestamp":1742424420000,"open":10.53245,"high":10.53391,"low":10.53219,"close":10.53391,"volume":48.599998474121094},{"timestamp":1742424480000,"open":10.53391,"high":10.53426,"low":10.53382,"close":10.53391,"volume":22.68000030517578},{"timestamp":1742424540000,"open":10.53382,"high":10.53445,"low":10.53382,"close":10.53391,"volume":16.200000762939453},{"timestamp":1742424600000,"open":10.53391,"high":10.53391,"low":10.53299,"close":10.53299,"volume":28.079999923706055},{"timestamp":1742424660000,"open":10.53299,"high":10.53354,"low":10.53282,"close":10.53282,"volume":54},{"timestamp":1742424720000,"open":10.53282,"high":10.53299,"low":10.53245,"close":10.53246,"volume":32.400001525878906},{"timestamp":1742424780000,"open":10.53245,"high":10.533,"low":10.53245,"close":10.53282,"volume":19.440000534057617},{"timestamp":1742424840000,"open":10.53282,"high":10.53461,"low":10.53282,"close":10.53444,"volume":20.520000457763672},{"timestamp":1742424900000,"open":10.53443,"high":10.53478,"low":10.53287,"close":10.53287,"volume":25.920000076293945},{"timestamp":1742424960000,"open":10.53285,"high":10.53286,"low":10.53123,"close":10.53123,"volume":27.3799991607666},{"timestamp":1742425020000,"open":10.53121,"high":10.53146,"low":10.52986,"close":10.52986,"volume":58.279998779296875},{"timestamp":1742425080000,"open":10.52986,"high":10.52986,"low":10.52774,"close":10.52801,"volume":157.0500030517578},{"timestamp":1742425140000,"open":10.528,"high":10.52801,"low":10.52674,"close":10.52674,"volume":80.81999969482422},{"timestamp":1742425200000,"open":10.52752,"high":10.54025,"low":10.52752,"close":10.5353,"volume":267.5},{"timestamp":1742425260000,"open":10.53681,"high":10.54039,"low":10.53681,"close":10.53894,"volume":125.0999984741211},{"timestamp":1742425320000,"open":10.53895,"high":10.53942,"low":10.53715,"close":10.53752,"volume":70.30000305175781},{"timestamp":1742425380000,"open":10.53751,"high":10.5377,"low":10.53182,"close":10.53212,"volume":62.77000045776367},{"timestamp":1742425440000,"open":10.53248,"high":10.53255,"low":10.52948,"close":10.53031,"volume":95.05999755859375},{"timestamp":1742425500000,"open":10.53014,"high":10.5312,"low":10.53013,"close":10.53102,"volume":46.13999938964844},{"timestamp":1742425560000,"open":10.53102,"high":10.5319,"low":10.53011,"close":10.53172,"volume":89.47000122070312},{"timestamp":1742425620000,"open":10.53154,"high":10.5319,"low":10.531,"close":10.531,"volume":62.880001068115234},{"timestamp":1742425680000,"open":10.53082,"high":10.53209,"low":10.53082,"close":10.53188,"volume":42.5099983215332},{"timestamp":1742425740000,"open":10.5317,"high":10.5317,"low":10.53012,"close":10.53066,"volume":26.850000381469727},{"timestamp":1742425800000,"open":10.53066,"high":10.53193,"low":10.53047,"close":10.5312,"volume":46.13999938964844},{"timestamp":1742425860000,"open":10.53138,"high":10.53175,"low":10.52973,"close":10.52973,"volume":43.84000015258789},{"timestamp":1742425920000,"open":10.52974,"high":10.5301,"low":10.52974,"close":10.53004,"volume":7.420000076293945},{"timestamp":1742425980000,"open":10.53041,"high":10.53042,"low":10.5286,"close":10.52902,"volume":46.060001373291016},{"timestamp":1742426040000,"open":10.52902,"high":10.52938,"low":10.52829,"close":10.52896,"volume":48.150001525878906},{"timestamp":1742426100000,"open":10.52914,"high":10.52996,"low":10.52914,"close":10.52959,"volume":31.979999542236328},{"timestamp":1742426160000,"open":10.52995,"high":10.52995,"low":10.52814,"close":10.52892,"volume":33.59000015258789},{"timestamp":1742426220000,"open":10.52856,"high":10.53111,"low":10.52856,"close":10.53085,"volume":33.20000076293945},{"timestamp":1742426280000,"open":10.53086,"high":10.53301,"low":10.53079,"close":10.53182,"volume":58.709999084472656},{"timestamp":1742426340000,"open":10.53185,"high":10.53273,"low":10.53185,"close":10.53273,"volume":39.66999816894531},{"timestamp":1742426400000,"open":10.53255,"high":10.53347,"low":10.53185,"close":10.53205,"volume":35.81999969482422},{"timestamp":1742426460000,"open":10.53205,"high":10.53208,"low":10.53173,"close":10.53191,"volume":29.959999084472656},{"timestamp":1742426520000,"open":10.53192,"high":10.53212,"low":10.53175,"close":10.53211,"volume":11.199999809265137},{"timestamp":1742426580000,"open":10.53231,"high":10.53231,"low":10.53087,"close":10.53105,"volume":45.599998474121094},{"timestamp":1742426640000,"open":10.53105,"high":10.53126,"low":10.53053,"close":10.53126,"volume":25.5},{"timestamp":1742426700000,"open":10.53143,"high":10.53253,"low":10.53143,"close":10.53218,"volume":32.52000045776367},{"timestamp":1742426760000,"open":10.53217,"high":10.53236,"low":10.53164,"close":10.53164,"volume":19.299999237060547},{"timestamp":1742426820000,"open":10.53182,"high":10.53182,"low":10.53128,"close":10.53154,"volume":22.389999389648438},{"timestamp":1742426880000,"open":10.53155,"high":10.53246,"low":10.53155,"close":10.53188,"volume":16.989999771118164},{"timestamp":1742426940000,"open":10.53188,"high":10.53252,"low":10.53162,"close":10.53252,"volume":27.389999389648438},{"timestamp":1742427000000,"open":10.53217,"high":10.53271,"low":10.53181,"close":10.53181,"volume":15.930000305175781},{"timestamp":1742427060000,"open":10.53218,"high":10.53264,"low":10.53173,"close":10.53173,"volume":19.43000030517578},{"timestamp":1742427120000,"open":10.53137,"high":10.53137,"low":10.52973,"close":10.53027,"volume":51.79999923706055},{"timestamp":1742427180000,"open":10.53009,"high":10.53083,"low":10.53009,"close":10.53063,"volume":22.260000228881836},{"timestamp":1742427240000,"open":10.53046,"high":10.53137,"low":10.53046,"close":10.53083,"volume":34.11000061035156},{"timestamp":1742427300000,"open":10.53083,"high":10.53083,"low":10.5301,"close":10.53046,"volume":17.799999237060547},{"timestamp":1742427360000,"open":10.53027,"high":10.53046,"low":10.53009,"close":10.53046,"volume":20.770000457763672},{"timestamp":1742427420000,"open":10.53028,"high":10.53137,"low":10.53028,"close":10.53136,"volume":10.930000305175781},{"timestamp":1742427480000,"open":10.53082,"high":10.53185,"low":10.53082,"close":10.53181,"volume":29.959999084472656},{"timestamp":1742427540000,"open":10.53145,"high":10.53345,"low":10.53145,"close":10.53308,"volume":36.290000915527344},{"timestamp":1742427600000,"open":10.53291,"high":10.53417,"low":10.53291,"close":10.53417,"volume":25.479999542236328},{"timestamp":1742427660000,"open":10.53399,"high":10.53526,"low":10.53327,"close":10.53526,"volume":49.2599983215332},{"timestamp":1742427720000,"open":10.53526,"high":10.53591,"low":10.53446,"close":10.53573,"volume":21.049999237060547},{"timestamp":1742427780000,"open":10.53573,"high":10.53573,"low":10.52974,"close":10.53049,"volume":29.81999969482422},{"timestamp":1742427840000,"open":10.53068,"high":10.53176,"low":10.52919,"close":10.53122,"volume":95.8499984741211},{"timestamp":1742427900000,"open":10.5314,"high":10.53172,"low":10.53113,"close":10.53154,"volume":35.869998931884766},{"timestamp":1742427960000,"open":10.53154,"high":10.53297,"low":10.53154,"close":10.53297,"volume":73.63999938964844},{"timestamp":1742428020000,"open":10.53285,"high":10.5329,"low":10.53156,"close":10.53156,"volume":98.51000213623047},{"timestamp":1742428080000,"open":10.53192,"high":10.53333,"low":10.53191,"close":10.53313,"volume":40.47999954223633},{"timestamp":1742428140000,"open":10.53313,"high":10.53313,"low":10.53165,"close":10.53185,"volume":44.18000030517578},{"timestamp":1742428200000,"open":10.53167,"high":10.53244,"low":10.53167,"close":10.53244,"volume":51.400001525878906},{"timestamp":1742428260000,"open":10.53226,"high":10.53435,"low":10.53169,"close":10.53424,"volume":109.31999969482422},{"timestamp":1742428320000,"open":10.53406,"high":10.53516,"low":10.53406,"close":10.53461,"volume":28.459999084472656},{"timestamp":1742428380000,"open":10.53479,"high":10.53516,"low":10.53425,"close":10.53426,"volume":100.77999877929688},{"timestamp":1742428440000,"open":10.5339,"high":10.53526,"low":10.5339,"close":10.53526,"volume":38.310001373291016},{"timestamp":1742428500000,"open":10.53508,"high":10.5353,"low":10.53493,"close":10.53493,"volume":16.8700008392334},{"timestamp":1742428560000,"open":10.53494,"high":10.53712,"low":10.53493,"close":10.53712,"volume":31.850000381469727},{"timestamp":1742428620000,"open":10.5373,"high":10.53749,"low":10.5364,"close":10.5369,"volume":65.69999694824219},{"timestamp":1742428680000,"open":10.53745,"high":10.53781,"low":10.53637,"close":10.53637,"volume":69.62000274658203},{"timestamp":1742428740000,"open":10.53637,"high":10.53637,"low":10.53454,"close":10.53454,"volume":55.709999084472656}]