[{"timestamp":1742364060000,"open":9.59715,"high":9.59791,"low":9.59696,"close":9.59782,"volume":87.87999725341797},{"timestamp":1742364120000,"open":9.59645,"high":9.59702,"low":9.59645,"close":9.59702,"volume":37.18000030517578},{"timestamp":1742364180000,"open":9.59702,"high":9.59898,"low":9.59702,"close":9.59826,"volume":33.79999923706055},{"timestamp":1742364240000,"open":9.59879,"high":9.59879,"low":9.5942,"close":9.59553,"volume":317.7200012207031},{"timestamp":1742364300000,"open":9.59555,"high":9.59569,"low":9.59509,"close":9.5956,"volume":145.33999633789062},{"timestamp":1742364360000,"open":9.59465,"high":9.59647,"low":9.5938,"close":9.5964,"volume":861.9000244140625},{"timestamp":1742364420000,"open":9.5964,"high":9.59739,"low":9.59453,"close":9.59739,"volume":831.47998046875},{"timestamp":1742364480000,"open":9.59739,"high":9.59786,"low":9.59423,"close":9.59611,"volume":434.3299865722656},{"timestamp":1742364540000,"open":9.59611,"high":9.5962,"low":9.5941,"close":9.59482,"volume":895.7000122070312},{"timestamp":1742364600000,"open":9.59484,"high":9.59577,"low":9.5912,"close":9.59574,"volume":427.6099853515625},{"timestamp":1742364660000,"open":9.59574,"high":9.59588,"low":9.59419,"close":9.5947,"volume":554.3400268554688},{"timestamp":1742364720000,"open":9.59472,"high":9.59493,"low":9.59381,"close":9.59397,"volume":419.1199951171875},{"timestamp":1742364780000,"open":9.59409,"high":9.59475,"low":9.59409,"close":9.59472,"volume":404.1499938964844},{"timestamp":1742364840000,"open":9.5953,"high":9.59601,"low":9.59312,"close":9.59418,"volume":768.969970703125},{"timestamp":1742364900000,"open":9.59418,"high":9.59432,"low":9.59379,"close":9.59429,"volume":348.1400146484375},{"timestamp":1742364960000,"open":9.59402,"high":9.5972,"low":9.59393,"close":9.59558,"volume":268.7099914550781},{"timestamp":1742365020000,"open":9.59558,"high":9.59802,"low":9.59544,"close":9.59783,"volume":131.82000732421875},{"timestamp":1742365080000,"open":9.59783,"high":9.59798,"low":9.59666,"close":9.5968,"volume":354.8999938964844},{"timestamp":1742365140000,"open":9.5968,"high":9.59782,"low":9.59469,"close":9.59727,"volume":104.77999877929688},{"timestamp":1742365200000,"open":9.59727,"high":9.59727,"low":9.59285,"close":9.59287,"volume":260.260009765625},{"timestamp":1742365260000,"open":9.59287,"high":9.59315,"low":9.58983,"close":9.59033,"volume":554.3200073242188},{"timestamp":1742365320000,"open":9.59033,"high":9.59139,"low":9.58994,"close":9.59091,"volume":160.58999633789062},{"timestamp":1742365380000,"open":9.59069,"high":9.59133,"low":9.58905,"close":9.58905,"volume":248.47999572753906},{"timestamp":1742365440000,"open":9.58907,"high":9.59177,"low":9.58882,"close":9.59135,"volume":468.1300048828125},{"timestamp":1742365500000,"open":9.59135,"high":9.60003,"low":9.59095,"close":9.59256,"volume":338.0199890136719},{"timestamp":1742365560000,"open":9.59256,"high":9.59306,"low":9.59216,"close":9.59243,"volume":167.30999755859375},{"timestamp":1742365620000,"open":9.59243,"high":9.59542,"low":9.59202,"close":9.5929,"volume":212.94000244140625},{"timestamp":1742365680000,"open":9.5929,"high":9.59444,"low":9.59255,"close":9.59273,"volume":119.98999786376953},{"timestamp":1742365740000,"open":9.59273,"high":9.59341,"low":9.59264,"close":9.59339,"volume":104.77999877929688},{"timestamp":1742365800000,"open":9.59339,"high":9.59696,"low":9.59168,"close":9.59168,"volume":270.3999938964844},{"timestamp":1742365860000,"open":9.59168,"high":9.60204,"low":9.59168,"close":9.59483,"volume":98.0199966430664},{"timestamp":1742365920000,"open":9.59302,"high":9.60275,"low":9.59173,"close":9.59797,"volume":310.9599914550781},{"timestamp":1742365980000,"open":9.59795,"high":9.6022,"low":9.59418,"close":9.59646,"volume":809.530029296875},{"timestamp":1742366040000,"open":9.59637,"high":9.59979,"low":9.59637,"close":9.59919,"volume":632.0599975585938},{"timestamp":1742366100000,"open":9.59914,"high":9.59986,"low":9.59843,"close":9.5996,"volume":288.989990234375},{"timestamp":1742366280000,"open":9.60998,"high":9.61261,"low":9.59689,"close":9.59689,"volume":385.32000732421875},{"timestamp":1742366340000,"open":9.60378,"high":9.6044,"low":9.59556,"close":9.59896,"volume":273.7799987792969},{"timestamp":1742366400000,"open":9.59873,"high":9.60518,"low":9.5953,"close":9.60205,"volume":234.97000122070312},{"timestamp":1742366460000,"open":9.60203,"high":9.60248,"low":9.59475,"close":9.60085,"volume":361.6600036621094},{"timestamp":1742366520000,"open":9.60095,"high":9.60233,"low":9.59857,"close":9.6006,"volume":850.0999755859375},{"timestamp":1742366580000,"open":9.60067,"high":9.6024,"low":9.59971,"close":9.60199,"volume":736.8800048828125},{"timestamp":1742366640000,"open":9.60222,"high":9.6075,"low":9.60197,"close":9.60432,"volume":140.27000427246094},{"timestamp":1742366700000,"open":9.60474,"high":9.60849,"low":9.60474,"close":9.60842,"volume":354.8999938964844},{"timestamp":1742366760000,"open":9.60842,"high":9.61023,"low":9.60782,"close":9.6097,"volume":733.47998046875},{"timestamp":1742366820000,"open":9.60968,"high":9.6104,"low":9.60951,"close":9.60988,"volume":162.24000549316406},{"timestamp":1742366880000,"open":9.61021,"high":9.61021,"low":9.61021,"close":9.61021,"volume":3.380000114440918},{"timestamp":1742366940000,"open":9.60939,"high":9.61995,"low":9.60939,"close":9.61871,"volume":212.94000244140625},{"timestamp":1742367000000,"open":9.61933,"high":9.62228,"low":9.61689,"close":9.62159,"volume":943.02001953125},{"timestamp":1742367060000,"open":9.62148,"high":9.62261,"low":9.61286,"close":9.61676,"volume":652.3400268554688},{"timestamp":1742367120000,"open":9.61697,"high":9.61704,"low":9.61166,"close":9.61551,"volume":611.780029296875},{"timestamp":1742367180000,"open":9.61322,"high":9.61611,"low":9.61065,"close":9.61202,"volume":534.0399780273438},{"timestamp":1742367240000,"open":9.61195,"high":9.61758,"low":9.61162,"close":9.61735,"volume":327.8599853515625},{"timestamp":1742367300000,"open":9.62021,"high":9.62021,"low":9.61126,"close":9.61176,"volume":601.6400146484375},{"timestamp":1742367360000,"open":9.61536,"high":9.61608,"low":9.60975,"close":9.61608,"volume":464.7699890136719},{"timestamp":1742367420000,"open":9.61607,"high":9.61607,"low":9.60883,"close":9.61386,"volume":1125.550048828125},{"timestamp":1742367480000,"open":9.61399,"high":9.61464,"low":9.60855,"close":9.61131,"volume":623.6099853515625},{"timestamp":1742367540000,"open":9.61135,"high":9.61589,"low":9.60795,"close":9.61586,"volume":1135.6800537109375},{"timestamp":1742367600000,"open":9.61572,"high":9.61901,"low":9.61129,"close":9.61781,"volume":730.0800170898438},{"timestamp":1742367660000,"open":9.61781,"high":9.6206,"low":9.60419,"close":9.61917,"volume":520.52001953125},{"timestamp":1742367720000,"open":9.61899,"high":9.62258,"low":9.61409,"close":9.62248,"volume":530.6599731445312},{"timestamp":1742367780000,"open":9.6222,"high":9.62612,"low":9.60875,"close":9.61911,"volume":804.4400024414062},{"timestamp":1742367840000,"open":9.62103,"high":9.62138,"low":9.61285,"close":9.6176,"volume":679.3800048828125},{"timestamp":1742367900000,"open":9.61764,"high":9.62102,"low":9.6022,"close":9.6193,"volume":594.8800048828125},{"timestamp":1742367960000,"open":9.61934,"high":9.62027,"low":9.61785,"close":9.61833,"volume":446.1600036621094},{"timestamp":1742368020000,"open":9.61833,"high":9.62606,"low":9.61574,"close":9.62561,"volume":283.9200134277344},{"timestamp":1742368080000,"open":9.62561,"high":9.63014,"low":9.62337,"close":9.6238,"volume":294.05999755859375},{"timestamp":1742368140000,"open":9.6238,"high":9.63152,"low":9.62342,"close":9.628,"volume":469.82000732421875},{"timestamp":1742368200000,"open":9.62809,"high":9.64283,"low":9.61288,"close":9.62805,"volume":212.94000244140625},{"timestamp":1742368260000,"open":9.62894,"high":9.67168,"low":9.62757,"close":9.65955,"volume":172.3800048828125},{"timestamp":1742368320000,"open":9.67944,"high":9.71359,"low":9.66068,"close":9.67551,"volume":263.6400146484375},{"timestamp":1742368380000,"open":9.67505,"high":9.67611,"low":9.66234,"close":9.673,"volume":381.94000244140625},{"timestamp":1742368440000,"open":9.67327,"high":9.68241,"low":9.65932,"close":9.6748,"volume":632.0599975585938},{"timestamp":1742368500000,"open":9.6748,"high":9.68361,"low":9.66057,"close":9.67217,"volume":571.219970703125},{"timestamp":1742368560000,"open":9.67238,"high":9.70103,"low":9.67089,"close":9.67562,"volume":442.7799987792969},{"timestamp":1742368620000,"open":9.67581,"high":9.69217,"low":9.67513,"close":9.68885,"volume":280.5400085449219},{"timestamp":1742368680000,"open":9.68872,"high":9.70009,"low":9.68672,"close":9.69102,"volume":405.6000061035156},{"timestamp":1742368740000,"open":9.69102,"high":9.70384,"low":9.68742,"close":9.68993,"volume":226.4600067138672},{"timestamp":1742368800000,"open":9.68984,"high":9.72215,"low":9.68919,"close":9.69722,"volume":334.6199951171875},{"timestamp":1742368860000,"open":9.69909,"high":9.71557,"low":9.69805,"close":9.71531,"volume":338},{"timestamp":1742368920000,"open":9.71521,"high":9.73464,"low":9.69739,"close":9.70592,"volume":348.1400146484375},{"timestamp":1742368980000,"open":9.70566,"high":9.71482,"low":9.69207,"close":9.70905,"volume":459.67999267578125},{"timestamp":1742369040000,"open":9.71419,"high":9.72745,"low":9.70003,"close":9.71107,"volume":335.3299865722656},{"timestamp":1742369100000,"open":9.71152,"high":9.71368,"low":9.69388,"close":9.70875,"volume":528.8400268554688},{"timestamp":1742369160000,"open":9.70878,"high":9.73916,"low":9.70832,"close":9.73655,"volume":596.6400146484375},{"timestamp":1742369220000,"open":9.73617,"high":9.77166,"low":9.72508,"close":9.7583,"volume":437.30999755859375},{"timestamp":1742369280000,"open":9.75841,"high":9.77813,"low":9.75195,"close":9.77413,"volume":467.82000732421875},{"timestamp":1742369340000,"open":9.77413,"high":9.86589,"low":9.77413,"close":9.84131,"volume":555.9600219726562},{"timestamp":1742369400000,"open":9.8413,"high":9.88946,"low":9.84062,"close":9.8863,"volume":193.22999572753906},{"timestamp":1742369460000,"open":9.95479,"high":10.0075,"low":9.95406,"close":10.00091,"volume":64.41000366210938},{"timestamp":1742369520000,"open":9.95455,"high":10.00263,"low":9.91217,"close":9.96344,"volume":71.19000244140625},{"timestamp":1742369580000,"open":9.99768,"high":10.07102,"low":9.99758,"close":10.03728,"volume":325.44000244140625},{"timestamp":1742369640000,"open":10.05429,"high":10.06694,"low":10.01346,"close":10.06589,"volume":654.27001953125},{"timestamp":1742369700000,"open":10.06022,"high":10.17996,"low":10.06012,"close":10.16238,"volume":369.510009765625},{"timestamp":1742369760000,"open":10.16876,"high":10.20487,"low":10.15385,"close":10.20193,"volume":305.1000061035156},{"timestamp":1742369820000,"open":10.36938,"high":10.39811,"low":10.36742,"close":10.38593,"volume":298.29998779296875},{"timestamp":1742369880000,"open":10.38545,"high":10.50578,"low":10.38378,"close":10.50235,"volume":833.969970703125},{"timestamp":1742369940000,"open":10.48708,"high":10.48766,"low":10.48708,"close":10.48766,"volume":23.729999542236328},{"timestamp":1742373360000,"open":10.13782,"high":10.13937,"low":10.13546,"close":10.13928,"volume":96.61000061035156},{"timestamp":1742374260000,"open":10.16602,"high":10.1667,"low":10.16602,"close":10.1667,"volume":16.950000762939453},{"timestamp":1742374320000,"open":10.18679,"high":10.18679,"low":10.13705,"close":10.13705,"volume":6.78000020980835},{"timestamp":1742374380000,"open":10.18165,"high":10.18237,"low":10.12966,"close":10.12992,"volume":111.76000213623047},{"timestamp":1742374440000,"open":10.12994,"high":10.14227,"low":10.09416,"close":10.11205,"volume":172.8800048828125},{"timestamp":1742374500000,"open":10.11234,"high":10.14735,"low":10.11234,"close":10.13505,"volume":166.10000610351562},{"timestamp":1742374560000,"open":10.1358,"high":10.14009,"low":10.11087,"close":10.12173,"volume":122.04000091552734},{"timestamp":1742374620000,"open":10.12845,"high":10.14642,"low":10.12845,"close":10.12921,"volume":183.05999755859375},{"timestamp":1742374680000,"open":10.1448,"high":10.15155,"low":10.12854,"close":10.13895,"volume":105.08999633789062},{"timestamp":1742374740000,"open":10.139,"high":10.16754,"low":10.13892,"close":10.1642,"volume":171.19000244140625},{"timestamp":1742374800000,"open":10.11831,"high":10.15444,"low":10.11831,"close":10.14905,"volume":220.85000610351562},{"timestamp":1742374860000,"open":10.149,"high":10.16028,"low":10.13938,"close":10.14107,"volume":169.63999938964844},{"timestamp":1742374920000,"open":10.10473,"high":10.12101,"low":10.05905,"close":10.05905,"volume":94.83999633789062},{"timestamp":1742374980000,"open":10.05251,"high":10.09323,"low":10.05229,"close":10.08789,"volume":94.69999694824219},{"timestamp":1742375040000,"open":10.11868,"high":10.12026,"low":10.0483,"close":10.08521,"volume":181.41000366210938},{"timestamp":1742375100000,"open":10.08519,"high":10.15343,"low":10.08519,"close":10.15343,"volume":171.6999969482422},{"timestamp":1742375160000,"open":10.1536,"high":10.1536,"low":10.12052,"close":10.12381,"volume":244.8000030517578},{"timestamp":1742375220000,"open":10.12493,"high":10.12962,"low":10.11833,"close":10.1231,"volume":214.1999969482422},{"timestamp":1742375280000,"open":10.12319,"high":10.14876,"low":10.12319,"close":10.13708,"volume":170},{"timestamp":1742375340000,"open":10.13658,"high":10.16128,"low":10.13234,"close":10.13671,"volume":102},{"timestamp":1742375400000,"open":10.13934,"high":10.13934,"low":10.12387,"close":10.12567,"volume":37.400001525878906},{"timestamp":1742375460000,"open":10.12567,"high":10.1283,"low":10.10405,"close":10.10407,"volume":124.0999984741211},{"timestamp":1742375520000,"open":10.10407,"high":10.10437,"low":10.05021,"close":10.07623,"volume":68},{"timestamp":1742375580000,"open":10.08949,"high":10.10688,"low":10.08683,"close":10.08855,"volume":147.89999389648438},{"timestamp":1742375640000,"open":10.08874,"high":10.1048,"low":10.08066,"close":10.10202,"volume":69.69999694824219},{"timestamp":1742375700000,"open":10.1072,"high":10.10859,"low":10.10468,"close":10.10709,"volume":102},{"timestamp":1742375760000,"open":10.10702,"high":10.1567,"low":10.08958,"close":10.08958,"volume":96.9000015258789},{"timestamp":1742375820000,"open":10.08958,"high":10.1005,"low":10.07989,"close":10.09015,"volume":115.5999984741211},{"timestamp":1742375880000,"open":10.09015,"high":10.10836,"low":10.07577,"close":10.10413,"volume":234.60000610351562},{"timestamp":1742375940000,"open":10.10413,"high":10.11724,"low":10.10029,"close":10.10738,"volume":202.27000427246094},{"timestamp":1742376000000,"open":10.10738,"high":10.11286,"low":10.10656,"close":10.11286,"volume":321.8599853515625},{"timestamp":1742376060000,"open":10.11294,"high":10.11577,"low":10.11259,"close":10.11557,"volume":462.67999267578125},{"timestamp":1742376120000,"open":10.11559,"high":10.11688,"low":10.05176,"close":10.07074,"volume":269.4800109863281},{"timestamp":1742376180000,"open":10.05606,"high":10.0971,"low":10.04376,"close":10.04594,"volume":162.69000244140625},{"timestamp":1742376240000,"open":10.04628,"high":10.04637,"low":10.04283,"close":10.04299,"volume":106.7300033569336},{"timestamp":1742376300000,"open":10.04357,"high":10.08824,"low":10.04062,"close":10.04368,"volume":142.05999755859375},{"timestamp":1742376360000,"open":10.04368,"high":10.10918,"low":10.04357,"close":10.10886,"volume":158.86000061035156},{"timestamp":1742376420000,"open":10.10885,"high":10.10885,"low":10.05194,"close":10.06558,"volume":148.72000122070312},{"timestamp":1742376480000,"open":10.06549,"high":10.08446,"low":10.06528,"close":10.07101,"volume":99.72000122070312},{"timestamp":1742376540000,"open":10.07233,"high":10.1017,"low":10.05964,"close":10.06969,"volume":157.24000549316406},{"timestamp":1742376600000,"open":10.06993,"high":10.11106,"low":10.06847,"close":10.07114,"volume":125.08000183105469},{"timestamp":1742376660000,"open":10.07116,"high":10.07503,"low":10.03223,"close":10.07342,"volume":128.44000244140625},{"timestamp":1742376720000,"open":10.07337,"high":10.08594,"low":10.05421,"close":10.05688,"volume":317.9100036621094},{"timestamp":1742376780000,"open":10.05698,"high":10.08844,"low":10.02758,"close":10.04559,"volume":318.6600036621094},{"timestamp":1742376840000,"open":10.04514,"high":10.08451,"low":10.0428,"close":10.04524,"volume":284.760009765625},{"timestamp":1742376900000,"open":10.04533,"high":10.08499,"low":10.01772,"close":10.06311,"volume":254.25},{"timestamp":1742376960000,"open":10.06308,"high":10.0662,"low":10.04974,"close":10.05231,"volume":528.8400268554688},{"timestamp":1742377020000,"open":10.05234,"high":10.0677,"low":9.99244,"close":9.9951,"volume":376.2900085449219},{"timestamp":1742377080000,"open":9.9951,"high":10.08442,"low":9.99505,"close":10.07453,"volume":430.5299987792969},{"timestamp":1742377140000,"open":10.07442,"high":10.07443,"low":10.01881,"close":10.05354,"volume":261.0299987792969},{"timestamp":1742377200000,"open":10.05355,"high":10.0757,"low":10.01967,"close":10.07455,"volume":155.94000244140625},{"timestamp":1742377260000,"open":10.07455,"high":10.07473,"low":10.07366,"close":10.07404,"volume":308.489990234375},{"timestamp":1742377320000,"open":10.07382,"high":10.08187,"low":10.04882,"close":10.04882,"volume":332.2200012207031},{"timestamp":1742377380000,"open":10.04885,"high":10.08132,"low":10.04802,"close":10.07377,"volume":254.25},{"timestamp":1742377440000,"open":10.07377,"high":10.08214,"low":10.03855,"close":10.06553,"volume":300},{"timestamp":1742377500000,"open":10.06553,"high":10.13125,"low":10.04656,"close":10.06955,"volume":250.83999633789062},{"timestamp":1742377560000,"open":10.0695,"high":10.09477,"low":10.06314,"close":10.06316,"volume":237.3000030517578},{"timestamp":1742377620000,"open":10.06319,"high":10.12251,"low":10.06302,"close":10.08585,"volume":194.92999267578125},{"timestamp":1742377680000,"open":10.08584,"high":10.11298,"low":10.07796,"close":10.09485,"volume":166.10000610351562},{"timestamp":1742377740000,"open":10.09488,"high":10.11738,"low":10.08202,"close":10.08466,"volume":230.08999633789062},{"timestamp":1742377800000,"open":10.08469,"high":10.08469,"low":10.08008,"close":10.0816,"volume":457.6499938964844},{"timestamp":1742377860000,"open":10.0817,"high":10.16933,"low":10.08158,"close":10.12098,"volume":437.20001220703125},{"timestamp":1742377920000,"open":10.14659,"high":10.14671,"low":10.10142,"close":10.14062,"volume":230.44000244140625},{"timestamp":1742377980000,"open":10.14015,"high":10.16572,"low":10.05813,"close":10.05813,"volume":450.80999755859375},{"timestamp":1742378040000,"open":10.05767,"high":10.12372,"low":10.0574,"close":10.11938,"volume":186.07000732421875},{"timestamp":1742378100000,"open":10.05542,"high":10.08911,"low":10.0553,"close":10.08821,"volume":270.94000244140625},{"timestamp":1742378160000,"open":10.08809,"high":10.18002,"low":10.08027,"close":10.14222,"volume":262.6000061035156},{"timestamp":1742378220000,"open":10.14213,"high":10.16113,"low":10.07896,"close":10.10303,"volume":116.61000061035156},{"timestamp":1742378280000,"open":10.10354,"high":10.17654,"low":10.10354,"close":10.17185,"volume":262.0899963378906},{"timestamp":1742378340000,"open":10.17529,"high":10.17732,"low":10.10261,"close":10.12162,"volume":183},{"timestamp":1742378400000,"open":10.12764,"high":10.14514,"low":10.1245,"close":10.13624,"volume":223.49000549316406},{"timestamp":1742378460000,"open":10.1362,"high":10.20513,"low":10.12657,"close":10.20513,"volume":147.39999389648438},{"timestamp":1742378520000,"open":10.14226,"high":10.18385,"low":10.13993,"close":10.14204,"volume":191.49000549316406},{"timestamp":1742378580000,"open":10.14195,"high":10.16698,"low":10.13989,"close":10.1427,"volume":175.82000732421875},{"timestamp":1742378640000,"open":10.14106,"high":10.17046,"low":10.14069,"close":10.17032,"volume":160.89999389648438},{"timestamp":1742378700000,"open":10.17034,"high":10.18342,"low":10.15085,"close":10.15085,"volume":316.94000244140625},{"timestamp":1742378760000,"open":10.15361,"high":10.15495,"low":10.1261,"close":10.13905,"volume":143.8800048828125},{"timestamp":1742378820000,"open":10.13905,"high":10.16572,"low":10.10517,"close":10.1364,"volume":138.6199951171875},{"timestamp":1742378880000,"open":10.1364,"high":10.15689,"low":10.121,"close":10.15478,"volume":196.55999755859375},{"timestamp":1742378940000,"open":10.15479,"high":10.16177,"low":10.11118,"close":10.11284,"volume":400.0199890136719},{"timestamp":1742379000000,"open":10.04485,"high":10.0832,"low":10.04098,"close":10.0486,"volume":267.80999755859375},{"timestamp":1742379060000,"open":10.05391,"high":10.10186,"low":10.05391,"close":10.08278,"volume":352.55999755859375},{"timestamp":1742379120000,"open":10.08269,"high":10.11745,"low":10.04477,"close":10.06315,"volume":325.4200134277344},{"timestamp":1742379180000,"open":10.06302,"high":10.11186,"low":10.04365,"close":10.05554,"volume":355.94000244140625},{"timestamp":1742379240000,"open":10.05532,"high":10.0989,"low":10.05504,"close":10.06744,"volume":233.91000366210938},{"timestamp":1742379300000,"open":10.06695,"high":10.13593,"low":10.05504,"close":10.11082,"volume":355.95001220703125},{"timestamp":1742379360000,"open":10.11103,"high":10.1241,"low":10.06689,"close":10.0741,"volume":345.7799987792969},{"timestamp":1742379420000,"open":10.07428,"high":10.12447,"low":10.07051,"close":10.11736,"volume":227.1300048828125},{"timestamp":1742379480000,"open":10.11736,"high":10.11736,"low":10.06669,"close":10.0701,"volume":369.510009765625},{"timestamp":1742379540000,"open":10.06951,"high":10.10964,"low":10.06743,"close":10.07181,"volume":111.87000274658203},{"timestamp":1742379600000,"open":10.07187,"high":10.1171,"low":10.07039,"close":10.11397,"volume":162.5399932861328},{"timestamp":1742379660000,"open":10.11397,"high":10.12723,"low":10.0721,"close":10.08104,"volume":327.0899963378906},{"timestamp":1742379720000,"open":10.08355,"high":10.11246,"low":10.04897,"close":10.05692,"volume":182.9600067138672},{"timestamp":1742379780000,"open":10.05692,"high":10.07797,"low":10.00974,"close":10.05145,"volume":187.72999572753906},{"timestamp":1742379840000,"open":10.03565,"high":10.05508,"low":9.99994,"close":10.01713,"volume":289.69000244140625},{"timestamp":1742379900000,"open":10.01713,"high":10.06092,"low":9.98705,"close":10.03713,"volume":359.3299865722656},{"timestamp":1742379960000,"open":9.97751,"high":10.04798,"low":9.97751,"close":9.99405,"volume":284.7699890136719},{"timestamp":1742380020000,"open":9.99417,"high":10.04649,"low":9.9939,"close":10.04445,"volume":227.16000366210938},{"timestamp":1742380080000,"open":10.0131,"high":10.05617,"low":10.00545,"close":10.05521,"volume":264.4200134277344},{"timestamp":1742380140000,"open":10.05521,"high":10.07227,"low":10.01173,"close":10.06498,"volume":220.35000610351562},{"timestamp":1742380200000,"open":10.05638,"high":10.06168,"low":10.05145,"close":10.05851,"volume":298.95001220703125},{"timestamp":1742380260000,"open":10.05854,"high":10.07169,"low":10.05627,"close":10.07169,"volume":268.32000732421875},{"timestamp":1742380320000,"open":10.07169,"high":10.07233,"low":10.02017,"close":10.02354,"volume":170.77999877929688},{"timestamp":1742380380000,"open":10.02246,"high":10.0562,"low":10.01244,"close":10.01244,"volume":116.62000274658203},{"timestamp":1742380440000,"open":10.01554,"high":10.01609,"low":10.0121,"close":10.01555,"volume":79.5999984741211},{"timestamp":1742380500000,"open":10.01546,"high":10.05073,"low":10.01138,"close":10.039,"volume":144.5},{"timestamp":1742380560000,"open":10.03934,"high":10.05052,"low":9.99887,"close":10.03018,"volume":183.60000610351562},{"timestamp":1742380620000,"open":10.03018,"high":10.03294,"low":10.00259,"close":10.00389,"volume":227.8000030517578},{"timestamp":1742380680000,"open":10.0038,"high":10.02219,"low":9.97753,"close":9.99656,"volume":204},{"timestamp":1742380740000,"open":9.98806,"high":10.00388,"low":9.96315,"close":9.98145,"volume":503.20001220703125},{"timestamp":1742380800000,"open":9.98396,"high":9.98648,"low":9.93855,"close":9.93855,"volume":513.4000244140625},{"timestamp":1742380860000,"open":9.94828,"high":9.9489,"low":9.88918,"close":9.8972,"volume":431.79998779296875},{"timestamp":1742380920000,"open":9.8972,"high":9.907,"low":9.8972,"close":9.90372,"volume":431.79998779296875},{"timestamp":1742380980000,"open":9.90374,"high":9.90822,"low":9.8596,"close":9.90428,"volume":180.1999969482422},{"timestamp":1742381040000,"open":9.90383,"high":9.9361,"low":9.86489,"close":9.8778,"volume":421.6000061035156},{"timestamp":1742381100000,"open":9.87789,"high":9.94417,"low":9.87789,"close":9.9332,"volume":409.70001220703125},{"timestamp":1742381160000,"open":9.9332,"high":9.94434,"low":9.90911,"close":9.92383,"volume":350.20001220703125},{"timestamp":1742381220000,"open":9.92383,"high":9.95737,"low":9.91898,"close":9.93524,"volume":528.7000122070312},{"timestamp":1742381280000,"open":9.93527,"high":9.98671,"low":9.92202,"close":9.97978,"volume":557.5999755859375},{"timestamp":1742381340000,"open":9.97978,"high":9.98755,"low":9.95427,"close":9.95849,"volume":226.10000610351562},{"timestamp":1742381400000,"open":9.98633,"high":9.99157,"low":9.95521,"close":9.97135,"volume":175.10000610351562},{"timestamp":1742381460000,"open":9.97135,"high":9.97543,"low":9.93492,"close":9.93722,"volume":238},{"timestamp":1742381520000,"open":9.9372,"high":9.96127,"low":9.9165,"close":9.92423,"volume":153},{"timestamp":1742381580000,"open":9.92419,"high":9.96337,"low":9.92118,"close":9.95662,"volume":215.89999389648438},{"timestamp":1742381640000,"open":9.95664,"high":9.962,"low":9.9371,"close":9.94204,"volume":249.89999389648438},{"timestamp":1742381700000,"open":9.94193,"high":9.97049,"low":9.92591,"close":9.9459,"volume":280.5},{"timestamp":1742381760000,"open":9.94594,"high":9.95102,"low":9.93009,"close":9.93789,"volume":222.6999969482422},{"timestamp":1742381820000,"open":9.93779,"high":9.97136,"low":9.9224,"close":9.94508,"volume":185.3000030517578},{"timestamp":1742381880000,"open":9.94508,"high":9.96492,"low":9.94506,"close":9.96488,"volume":213.52999877929688},{"timestamp":1742381940000,"open":9.96492,"high":9.97627,"low":9.94667,"close":9.96369,"volume":317.7200012207031},{"timestamp":1742382000000,"open":9.96372,"high":9.97023,"low":9.93469,"close":9.95281,"volume":251.80999755859375},{"timestamp":1742382060000,"open":9.95296,"high":9.97069,"low":9.92694,"close":9.93522,"volume":313.0199890136719},{"timestamp":1742382120000,"open":9.93477,"high":9.96811,"low":9.9327,"close":9.95788,"volume":255.24000549316406},{"timestamp":1742382180000,"open":9.95788,"high":9.96656,"low":9.93352,"close":9.96259,"volume":192.66000366210938},{"timestamp":1742382240000,"open":9.96265,"high":9.9736,"low":9.95694,"close":9.97296,"volume":99.70999908447266},{"timestamp":1742382300000,"open":9.97296,"high":9.97297,"low":9.97096,"close":9.97282,"volume":235.32000732421875},{"timestamp":1742382360000,"open":9.97283,"high":9.97476,"low":9.95086,"close":9.96373,"volume":226.47999572753906},{"timestamp":1742382420000,"open":9.96363,"high":9.96733,"low":9.95496,"close":9.96657,"volume":467.5299987792969},{"timestamp":1742382480000,"open":9.96534,"high":9.9699,"low":9.95436,"close":9.95659,"volume":501.7200012207031},{"timestamp":1742382540000,"open":9.95966,"high":9.96605,"low":9.95696,"close":9.95876,"volume":255.77999877929688},{"timestamp":1742382600000,"open":9.95874,"high":9.9678,"low":9.95818,"close":9.96737,"volume":250.52000427246094},{"timestamp":1742382660000,"open":9.96763,"high":9.97784,"low":9.95439,"close":9.95656,"volume":445.2799987792969},{"timestamp":1742382720000,"open":9.96425,"high":9.96453,"low":9.94842,"close":9.9523,"volume":427.1199951171875},{"timestamp":1742382780000,"open":9.95236,"high":9.96477,"low":9.94022,"close":9.95562,"volume":554.25},{"timestamp":1742382840000,"open":9.95569,"high":9.97211,"low":9.94689,"close":9.94689,"volume":450.8699951171875},{"timestamp":1742382900000,"open":9.94691,"high":9.955,"low":9.94532,"close":9.95433,"volume":408.489990234375},{"timestamp":1742382960000,"open":9.95554,"high":9.96941,"low":9.94644,"close":9.96442,"volume":616.989990234375},{"timestamp":1742383020000,"open":9.96445,"high":9.96616,"low":9.95389,"close":9.95407,"volume":437.30999755859375},{"timestamp":1742383080000,"open":9.9541,"high":9.96006,"low":9.94918,"close":9.953,"volume":315.2699890136719},{"timestamp":1742383140000,"open":9.95294,"high":9.95315,"low":9.93662,"close":9.94328,"volume":420.3599853515625},{"timestamp":1742383200000,"open":9.94326,"high":9.94911,"low":9.92408,"close":9.92537,"volume":498.3299865722656},{"timestamp":1742383260000,"open":9.92537,"high":9.94197,"low":9.90803,"close":9.91537,"volume":460.8800048828125},{"timestamp":1742383320000,"open":9.91639,"high":9.92163,"low":9.88137,"close":9.88185,"volume":360.989990234375},{"timestamp":1742383380000,"open":9.88162,"high":9.94243,"low":9.88162,"close":9.92649,"volume":347.3999938964844},{"timestamp":1742383440000,"open":9.92651,"high":9.94267,"low":9.90143,"close":9.94064,"volume":357.4800109863281},{"timestamp":1742383500000,"open":9.94063,"high":9.94779,"low":9.88061,"close":9.93501,"volume":513.530029296875},{"timestamp":1742383560000,"open":9.93501,"high":9.93501,"low":9.88803,"close":9.92327,"volume":496.55999755859375},{"timestamp":1742383620000,"open":9.92328,"high":9.93601,"low":9.88876,"close":9.9218,"volume":318.489990234375},{"timestamp":1742383680000,"open":9.92002,"high":9.93201,"low":9.89996,"close":9.93201,"volume":359.1499938964844},{"timestamp":1742383740000,"open":9.89916,"high":9.92636,"low":9.89829,"close":9.92564,"volume":235.60000610351562},{"timestamp":1742383800000,"open":9.92625,"high":9.92815,"low":9.89491,"close":9.89883,"volume":281.2900085449219},{"timestamp":1742383860000,"open":9.89873,"high":9.90564,"low":9.89631,"close":9.89968,"volume":94.73999786376953},{"timestamp":1742383920000,"open":9.9014,"high":9.94718,"low":9.90127,"close":9.93946,"volume":172.3800048828125},{"timestamp":1742383980000,"open":9.93945,"high":9.95429,"low":9.93726,"close":9.93773,"volume":226.4600067138672},{"timestamp":1742384040000,"open":9.9377,"high":9.94345,"low":9.90846,"close":9.9134,"volume":211.27000427246094},{"timestamp":1742384100000,"open":9.91553,"high":9.92085,"low":9.91499,"close":9.91769,"volume":148.72999572753906},{"timestamp":1742384160000,"open":9.9182,"high":9.95539,"low":9.91721,"close":9.95435,"volume":113.2300033569336},{"timestamp":1742384220000,"open":9.95437,"high":9.95601,"low":9.95241,"close":9.95311,"volume":231.52999877929688},{"timestamp":1742384280000,"open":9.95306,"high":9.96503,"low":9.94219,"close":9.95821,"volume":243.36000061035156},{"timestamp":1742384340000,"open":9.95862,"high":9.95879,"low":9.9414,"close":9.94358,"volume":268.7099914550781},{"timestamp":1742384400000,"open":9.94358,"high":9.95212,"low":9.93443,"close":9.94797,"volume":333.29998779296875},{"timestamp":1742384460000,"open":9.94797,"high":9.95713,"low":9.94293,"close":9.95324,"volume":290.9599914550781},{"timestamp":1742384520000,"open":9.95322,"high":9.96086,"low":9.95317,"close":9.95553,"volume":206.17999267578125},{"timestamp":1742384580000,"open":9.95498,"high":9.96158,"low":9.94139,"close":9.94658,"volume":206.17999267578125},{"timestamp":1742384640000,"open":9.94366,"high":9.96315,"low":9.9359,"close":9.94764,"volume":295.75},{"timestamp":1742384700000,"open":9.94764,"high":9.95676,"low":9.94764,"close":9.95543,"volume":459.67999267578125},{"timestamp":1742384760000,"open":9.9554,"high":9.95961,"low":9.94812,"close":9.95518,"volume":408.9800109863281},{"timestamp":1742384820000,"open":9.95565,"high":9.95568,"low":9.95364,"close":9.95391,"volume":361.6600036621094},{"timestamp":1742384880000,"open":9.95387,"high":9.95392,"low":9.95094,"close":9.95155,"volume":348.1400146484375},{"timestamp":1742384940000,"open":9.95154,"high":9.95236,"low":9.94797,"close":9.94798,"volume":260.260009765625},{"timestamp":1742385000000,"open":9.94798,"high":9.95163,"low":9.94798,"close":9.95089,"volume":459.67999267578125},{"timestamp":1742385060000,"open":9.95102,"high":9.95425,"low":9.95088,"close":9.95335,"volume":246.74000549316406},{"timestamp":1742385120000,"open":9.95334,"high":9.9632,"low":9.9311,"close":9.9311,"volume":170.69000244140625},{"timestamp":1742385180000,"open":9.93146,"high":9.95977,"low":9.93146,"close":9.93793,"volume":231.52999877929688},{"timestamp":1742385240000,"open":9.93811,"high":9.96526,"low":9.93602,"close":9.93903,"volume":141.9600067138672},{"timestamp":1742385300000,"open":9.93901,"high":9.9641,"low":9.93466,"close":9.9461,"volume":185.89999389648438},{"timestamp":1742385360000,"open":9.9461,"high":9.95004,"low":9.92211,"close":9.93854,"volume":464.82000732421875},{"timestamp":1742385420000,"open":9.93858,"high":9.94526,"low":9.93756,"close":9.94526,"volume":327.8599853515625},{"timestamp":1742385480000,"open":9.94526,"high":9.94692,"low":9.91988,"close":9.94488,"volume":231.52999877929688},{"timestamp":1742385540000,"open":9.94483,"high":9.94515,"low":9.90586,"close":9.90586,"volume":228.14999389648438},{"timestamp":1742385600000,"open":9.90677,"high":9.91202,"low":9.90609,"close":9.90925,"volume":219.72999572753906},{"timestamp":1742385660000,"open":9.90649,"high":9.9257,"low":9.89853,"close":9.90048,"volume":263.6400146484375},{"timestamp":1742385720000,"open":9.91396,"high":9.91396,"low":9.90628,"close":9.90936,"volume":412.3599853515625},{"timestamp":1742385780000,"open":9.90936,"high":9.92321,"low":9.88783,"close":9.91201,"volume":402.3999938964844},{"timestamp":1742385840000,"open":9.88836,"high":9.92206,"low":9.88836,"close":9.91524,"volume":513.760009765625},{"timestamp":1742385900000,"open":9.9152,"high":9.92103,"low":9.89504,"close":9.9156,"volume":454.1199951171875},{"timestamp":1742385960000,"open":9.91559,"high":9.91946,"low":9.89427,"close":9.91575,"volume":518.6699829101562},{"timestamp":1742386020000,"open":9.91573,"high":9.91622,"low":9.90983,"close":9.9099,"volume":376.2900085449219},{"timestamp":1742386080000,"open":9.9099,"high":9.91688,"low":9.89475,"close":9.91161,"volume":294.92999267578125},{"timestamp":1742386140000,"open":9.91162,"high":9.91373,"low":9.89412,"close":9.89471,"volume":179.47999572753906},{"timestamp":1742386200000,"open":9.89489,"high":9.91387,"low":9.89295,"close":9.9135,"volume":259.3299865722656},{"timestamp":1742386260000,"open":9.91352,"high":9.91624,"low":9.91302,"close":9.9158,"volume":413.260009765625},{"timestamp":1742386320000,"open":9.91598,"high":9.91877,"low":9.89709,"close":9.91848,"volume":300.82000732421875},{"timestamp":1742386380000,"open":9.91847,"high":9.92153,"low":9.91424,"close":9.91428,"volume":433.1400146484375},{"timestamp":1742386440000,"open":9.91419,"high":9.91472,"low":9.91059,"close":9.913,"volume":430.5299987792969},{"timestamp":1742386500000,"open":9.91301,"high":9.91462,"low":9.89009,"close":9.89009,"volume":345.7799987792969},{"timestamp":1742386560000,"open":9.89015,"high":9.89182,"low":9.88917,"close":9.89094,"volume":210.17999267578125},{"timestamp":1742386620000,"open":9.89049,"high":9.91368,"low":9.89049,"close":9.89366,"volume":362.7300109863281},{"timestamp":1742386680000,"open":9.89366,"high":9.92135,"low":9.88795,"close":9.89241,"volume":345.7799987792969},{"timestamp":1742386740000,"open":9.89241,"high":9.91518,"low":9.89209,"close":9.91119,"volume":311.8800048828125},{"timestamp":1742386800000,"open":9.91121,"high":9.91323,"low":9.90107,"close":9.90605,"volume":611.8599853515625},{"timestamp":1742386860000,"open":9.90608,"high":9.91035,"low":9.90211,"close":9.91017,"volume":467.6600036621094},{"timestamp":1742386920000,"open":9.91016,"high":9.91127,"low":9.88807,"close":9.89304,"volume":262.4700012207031},{"timestamp":1742386980000,"open":9.89276,"high":9.92164,"low":9.89249,"close":9.92138,"volume":167.42999267578125},{"timestamp":1742387040000,"open":9.9215,"high":9.92185,"low":9.88997,"close":9.8955,"volume":199.4199981689453},{"timestamp":1742387100000,"open":9.89554,"high":9.91591,"low":9.89445,"close":9.91321,"volume":331.54998779296875},{"timestamp":1742387160000,"open":9.9133,"high":9.91548,"low":9.91008,"close":9.9109,"volume":567.9500122070312},{"timestamp":1742387220000,"open":9.91091,"high":9.91598,"low":9.90961,"close":9.91446,"volume":450.7799987792969},{"timestamp":1742387280000,"open":9.91437,"high":9.91437,"low":9.90621,"close":9.90959,"volume":574.0999755859375},{"timestamp":1742387340000,"open":9.90958,"high":9.91413,"low":9.90831,"close":9.91007,"volume":363.3500061035156},{"timestamp":1742387400000,"open":9.91028,"high":9.91128,"low":9.9096,"close":9.91058,"volume":361.6600036621094},{"timestamp":1742387460000,"open":9.91061,"high":9.91129,"low":9.90832,"close":9.90957,"volume":317.7200012207031},{"timestamp":1742387520000,"open":9.90954,"high":9.90993,"low":9.90771,"close":9.90839,"volume":300.82000732421875},{"timestamp":1742387580000,"open":9.90838,"high":9.90926,"low":9.88958,"close":9.89008,"volume":457.989990234375},{"timestamp":1742387640000,"open":9.8901,"high":9.89287,"low":9.87575,"close":9.87676,"volume":483.3399963378906},{"timestamp":1742387700000,"open":9.87683,"high":9.87822,"low":9.84132,"close":9.84717,"volume":449.5400085449219},{"timestamp":1742387760000,"open":9.84717,"high":9.87859,"low":9.84712,"close":9.86952,"volume":415.739990234375},{"timestamp":1742387820000,"open":9.86967,"high":9.87792,"low":9.85323,"close":9.87334,"volume":476.5799865722656},{"timestamp":1742387880000,"open":9.87335,"high":9.87387,"low":9.85931,"close":9.86627,"volume":405.6000061035156},{"timestamp":1742387940000,"open":9.86627,"high":9.87097,"low":9.85226,"close":9.87,"volume":223.0800018310547},{"timestamp":1742388000000,"open":9.87,"high":9.88323,"low":9.85537,"close":9.87771,"volume":344.80999755859375},{"timestamp":1742388060000,"open":9.87771,"high":9.88586,"low":9.85844,"close":9.86546,"volume":192.66000366210938},{"timestamp":1742388120000,"open":9.88206,"high":9.88938,"low":9.86262,"close":9.87872,"volume":385.32000732421875},{"timestamp":1742388180000,"open":9.87881,"high":9.89455,"low":9.86091,"close":9.86861,"volume":175.75999450683594},{"timestamp":1742388240000,"open":9.86852,"high":9.88922,"low":9.86607,"close":9.86977,"volume":219.6999969482422},{"timestamp":1742388300000,"open":9.87098,"high":9.88876,"low":9.86171,"close":9.87925,"volume":344.760009765625},{"timestamp":1742388360000,"open":9.88005,"high":9.90501,"low":9.87475,"close":9.89966,"volume":256.8800048828125},{"timestamp":1742388420000,"open":9.89967,"high":9.91284,"low":9.89889,"close":9.91277,"volume":537.4199829101562},{"timestamp":1742388480000,"open":9.91275,"high":9.91382,"low":9.91106,"close":9.91359,"volume":446.1600036621094},{"timestamp":1742388540000,"open":9.91358,"high":9.91669,"low":9.91358,"close":9.91416,"volume":425.8800048828125},{"timestamp":1742388600000,"open":9.91417,"high":9.91543,"low":9.90922,"close":9.91208,"volume":476.5799865722656},{"timestamp":1742388660000,"open":9.91209,"high":9.91395,"low":9.91006,"close":9.91034,"volume":425.8800048828125},{"timestamp":1742388720000,"open":9.91028,"high":9.9184,"low":9.90789,"close":9.91749,"volume":405.6000061035156},{"timestamp":1742388780000,"open":9.91746,"high":9.91923,"low":9.91728,"close":9.91867,"volume":356.8500061035156},{"timestamp":1742388840000,"open":9.91896,"high":9.91931,"low":9.90963,"close":9.91541,"volume":373.489990234375},{"timestamp":1742388900000,"open":9.91542,"high":9.91542,"low":9.90851,"close":9.90901,"volume":479.9599914550781},{"timestamp":1742388960000,"open":9.90899,"high":9.90988,"low":9.90751,"close":9.90752,"volume":456.29998779296875},{"timestamp":1742389020000,"open":9.90752,"high":9.90882,"low":9.90392,"close":9.90805,"volume":591.5},{"timestamp":1742389080000,"open":9.90798,"high":9.91001,"low":9.89928,"close":9.89989,"volume":500.239990234375},{"timestamp":1742389140000,"open":9.89987,"high":9.90692,"low":9.89487,"close":9.90428,"volume":544.1799926757812},{"timestamp":1742389200000,"open":9.90437,"high":9.91,"low":9.90437,"close":9.90815,"volume":268.7099914550781},{"timestamp":1742389260000,"open":9.90816,"high":9.91181,"low":9.90816,"close":9.91084,"volume":197.72999572753906},{"timestamp":1742389320000,"open":9.91077,"high":9.91077,"low":9.86667,"close":9.87542,"volume":422.5},{"timestamp":1742389380000,"open":9.88206,"high":9.90582,"low":9.87559,"close":9.8793,"volume":162.24000549316406},{"timestamp":1742389440000,"open":9.87904,"high":9.8847,"low":9.87662,"close":9.88402,"volume":145.33999633789062},{"timestamp":1742389500000,"open":9.88352,"high":9.88599,"low":9.88297,"close":9.88577,"volume":209.55999755859375},{"timestamp":1742389560000,"open":9.88559,"high":9.88725,"low":9.88137,"close":9.88484,"volume":209.55999755859375},{"timestamp":1742389620000,"open":9.88505,"high":9.8941,"low":9.88416,"close":9.89293,"volume":192.66000366210938},{"timestamp":1742389680000,"open":9.89293,"high":9.8958,"low":9.88106,"close":9.88308,"volume":174.07000732421875},{"timestamp":1742389740000,"open":9.88308,"high":9.88308,"low":9.87481,"close":9.87548,"volume":189.2899932861328},{"timestamp":1742389800000,"open":9.87954,"high":9.88639,"low":9.87919,"close":9.88595,"volume":199.42999267578125},{"timestamp":1742389860000,"open":9.88622,"high":9.88789,"low":9.88604,"close":9.88632,"volume":180.8300018310547},{"timestamp":1742389920000,"open":9.88605,"high":9.88662,"low":9.88053,"close":9.88336,"volume":165.6199951171875},{"timestamp":1742389980000,"open":9.88296,"high":9.8833,"low":9.88212,"close":9.88227,"volume":185.89999389648438},{"timestamp":1742390040000,"open":9.88194,"high":9.88194,"low":9.87603,"close":9.87799,"volume":192.66000366210938},{"timestamp":1742390100000,"open":9.87795,"high":9.88003,"low":9.87583,"close":9.87964,"volume":192.66000366210938},{"timestamp":1742390160000,"open":9.87973,"high":9.90269,"low":9.87973,"close":9.90247,"volume":327.8599853515625},{"timestamp":1742390220000,"open":9.90253,"high":9.90354,"low":9.89874,"close":9.90181,"volume":554.3200073242188},{"timestamp":1742390280000,"open":9.90182,"high":9.9036,"low":9.90056,"close":9.90094,"volume":449.5400085449219},{"timestamp":1742390340000,"open":9.90096,"high":9.90099,"low":9.87651,"close":9.87663,"volume":476.6000061035156},{"timestamp":1742390400000,"open":9.87625,"high":9.87757,"low":9.87302,"close":9.87302,"volume":230.14999389648438},{"timestamp":1742390460000,"open":9.87313,"high":9.89693,"low":9.87069,"close":9.89481,"volume":332.2200012207031},{"timestamp":1742390520000,"open":9.8948,"high":9.89802,"low":9.86936,"close":9.8701,"volume":318.6600036621094},{"timestamp":1742390580000,"open":9.86608,"high":9.87326,"low":9.86608,"close":9.87288,"volume":328.8299865722656},{"timestamp":1742390640000,"open":9.8735,"high":9.87372,"low":9.86723,"close":9.87184,"volume":244.0800018310547},{"timestamp":1742390700000,"open":9.87175,"high":9.87289,"low":9.87126,"close":9.87192,"volume":128.82000732421875},{"timestamp":1742390760000,"open":9.8718,"high":9.87388,"low":9.87148,"close":9.87312,"volume":145.77000427246094},{"timestamp":1742390820000,"open":9.87285,"high":9.87285,"low":9.87032,"close":9.87064,"volume":169.5},{"timestamp":1742390880000,"open":9.87026,"high":9.87026,"low":9.86422,"close":9.86496,"volume":308.489990234375},{"timestamp":1742390940000,"open":9.86537,"high":9.87051,"low":9.86345,"close":9.87006,"volume":244.0800018310547},{"timestamp":1742391000000,"open":9.86961,"high":9.87136,"low":9.86709,"close":9.86895,"volume":186.4499969482422},{"timestamp":1742391060000,"open":9.869,"high":9.87269,"low":9.86699,"close":9.87006,"volume":233.91000366210938},{"timestamp":1742391120000,"open":9.87051,"high":9.87379,"low":9.86864,"close":9.87187,"volume":261.0299987792969},{"timestamp":1742391180000,"open":9.8717,"high":9.9009,"low":9.87057,"close":9.87418,"volume":445.69000244140625},{"timestamp":1742391240000,"open":9.8739,"high":9.87696,"low":9.87349,"close":9.87696,"volume":196.6199951171875},{"timestamp":1742391300000,"open":9.87755,"high":9.87859,"low":9.87522,"close":9.87568,"volume":145.75999450683594},{"timestamp":1742391360000,"open":9.87577,"high":9.90239,"low":9.87365,"close":9.90184,"volume":213.57000732421875},{"timestamp":1742391420000,"open":9.90163,"high":9.90194,"low":9.87284,"close":9.87293,"volume":200.00999450683594},{"timestamp":1742391480000,"open":9.87293,"high":9.87397,"low":9.87098,"close":9.87258,"volume":183.05999755859375},{"timestamp":1742391540000,"open":9.8725,"high":9.89952,"low":9.8725,"close":9.89808,"volume":335.6099853515625},{"timestamp":1742391600000,"open":9.89835,"high":9.90561,"low":9.89802,"close":9.90555,"volume":535.5599975585938},{"timestamp":1742391660000,"open":9.90558,"high":9.9099,"low":9.9045,"close":9.90468,"volume":297.6000061035156},{"timestamp":1742391720000,"open":9.90467,"high":9.90538,"low":9.90368,"close":9.90478,"volume":319.5400085449219},{"timestamp":1742391780000,"open":9.90477,"high":9.90631,"low":9.90271,"close":9.90631,"volume":261.95001220703125},{"timestamp":1742391840000,"open":9.9063,"high":9.91143,"low":9.90467,"close":9.91136,"volume":236.60000610351562},{"timestamp":1742391900000,"open":9.91138,"high":9.91496,"low":9.90689,"close":9.90734,"volume":503.6199951171875},{"timestamp":1742391960000,"open":9.90668,"high":9.90914,"low":9.9063,"close":9.90843,"volume":485.04998779296875},{"timestamp":1742392020000,"open":9.90845,"high":9.91174,"low":9.90843,"close":9.91074,"volume":485.07000732421875},{"timestamp":1742392080000,"open":9.91068,"high":9.91114,"low":9.90832,"close":9.91039,"volume":403.9200134277344},{"timestamp":1742392140000,"open":9.9106,"high":9.9131,"low":9.90833,"close":9.91242,"volume":314.3399963378906},{"timestamp":1742392200000,"open":9.91234,"high":9.91327,"low":9.91045,"close":9.91105,"volume":294.05999755859375},{"timestamp":1742392260000,"open":9.91106,"high":9.91165,"low":9.90621,"close":9.90702,"volume":317.7200012207031},{"timestamp":1742392320000,"open":9.90761,"high":9.90813,"low":9.90466,"close":9.90702,"volume":398.8399963378906},{"timestamp":1742392380000,"open":9.907,"high":9.9084,"low":9.90684,"close":9.90739,"volume":375.17999267578125},{"timestamp":1742392440000,"open":9.90737,"high":9.90917,"low":9.88017,"close":9.88074,"volume":408.989990234375},{"timestamp":1742392500000,"open":9.88041,"high":9.9081,"low":9.87852,"close":9.90801,"volume":324.4800109863281},{"timestamp":1742392560000,"open":9.90804,"high":9.90986,"low":9.90524,"close":9.90978,"volume":517.1400146484375},{"timestamp":1742392620000,"open":9.9098,"high":9.9151,"low":9.9098,"close":9.91238,"volume":577.97998046875},{"timestamp":1742392680000,"open":9.91236,"high":9.9161,"low":9.91151,"close":9.9161,"volume":424.19000244140625},{"timestamp":1742392740000,"open":9.91633,"high":9.91634,"low":9.9119,"close":9.912,"volume":229.83999633789062},{"timestamp":1742392800000,"open":9.91198,"high":9.91808,"low":9.91167,"close":9.91808,"volume":265.3299865722656},{"timestamp":1742392860000,"open":9.91827,"high":9.91945,"low":9.88427,"close":9.91521,"volume":283.9200134277344},{"timestamp":1742392920000,"open":9.91522,"high":9.91776,"low":9.8829,"close":9.88316,"volume":189.27999877929688},{"timestamp":1742392980000,"open":9.88285,"high":9.91974,"low":9.88266,"close":9.91774,"volume":189.27999877929688},{"timestamp":1742393040000,"open":9.91693,"high":9.91903,"low":9.8843,"close":9.88722,"volume":152.10000610351562},{"timestamp":1742393100000,"open":9.88689,"high":9.92174,"low":9.88576,"close":9.88661,"volume":128.44000244140625},{"timestamp":1742393160000,"open":9.88642,"high":9.92148,"low":9.88494,"close":9.88621,"volume":141.9600067138672},{"timestamp":1742393220000,"open":9.88612,"high":9.92019,"low":9.88353,"close":9.91719,"volume":169},{"timestamp":1742393280000,"open":9.88529,"high":9.92116,"low":9.88379,"close":9.8847,"volume":158.86000061035156},{"timestamp":1742393340000,"open":9.8851,"high":9.88561,"low":9.88277,"close":9.8856,"volume":158.86000061035156},{"timestamp":1742393400000,"open":9.88551,"high":9.92199,"low":9.88513,"close":9.88738,"volume":155.47999572753906},{"timestamp":1742393460000,"open":9.88685,"high":9.9213,"low":9.8843,"close":9.88444,"volume":138.5800018310547},{"timestamp":1742393520000,"open":9.88453,"high":9.88759,"low":9.88394,"close":9.8854,"volume":187.58999633789062},{"timestamp":1742393580000,"open":9.8854,"high":9.88746,"low":9.88515,"close":9.88743,"volume":162.24000549316406},{"timestamp":1742393640000,"open":9.88776,"high":9.89655,"low":9.88758,"close":9.89655,"volume":150.41000366210938},{"timestamp":1742393700000,"open":9.89684,"high":9.89792,"low":9.89482,"close":9.89792,"volume":190.99000549316406},{"timestamp":1742393760000,"open":9.89748,"high":9.90595,"low":9.89744,"close":9.90595,"volume":155.47999572753906},{"timestamp":1742393820000,"open":9.90604,"high":9.90787,"low":9.90121,"close":9.90787,"volume":147.02999877929688},{"timestamp":1742393880000,"open":9.90796,"high":9.9464,"low":9.90796,"close":9.94613,"volume":299.1300048828125},{"timestamp":1742393940000,"open":9.9472,"high":9.94736,"low":9.93876,"close":9.93876,"volume":407.3299865722656},{"timestamp":1742394000000,"open":9.93909,"high":9.94187,"low":9.90275,"close":9.9055,"volume":236.60000610351562},{"timestamp":1742394060000,"open":9.89959,"high":9.9044,"low":9.89351,"close":9.90086,"volume":182.52000427246094},{"timestamp":1742394120000,"open":9.90095,"high":9.93489,"low":9.90095,"close":9.93269,"volume":672.6199951171875},{"timestamp":1742394180000,"open":9.9329,"high":9.93384,"low":9.92986,"close":9.93202,"volume":425.8800048828125},{"timestamp":1742394240000,"open":9.93169,"high":9.93217,"low":9.89961,"close":9.90044,"volume":185.89999389648438},{"timestamp":1742394300000,"open":9.90072,"high":9.93457,"low":9.90072,"close":9.93428,"volume":196.0399932861328},{"timestamp":1742394360000,"open":9.93407,"high":9.93493,"low":9.90174,"close":9.90384,"volume":236.60000610351562},{"timestamp":1742394420000,"open":9.90393,"high":9.93805,"low":9.90393,"close":9.93636,"volume":662.47998046875},{"timestamp":1742394480000,"open":9.93634,"high":9.93729,"low":9.92844,"close":9.92844,"volume":692.9000244140625},{"timestamp":1742394540000,"open":9.92835,"high":9.93195,"low":9.92654,"close":9.92763,"volume":588.1199951171875},{"timestamp":1742394600000,"open":9.92767,"high":9.92955,"low":9.92684,"close":9.92909,"volume":682.760009765625},{"timestamp":1742394660000,"open":9.92881,"high":9.92883,"low":9.89057,"close":9.89513,"volume":378.55999755859375},{"timestamp":1742394720000,"open":9.89513,"high":9.92966,"low":9.89109,"close":9.92913,"volume":466.44000244140625},{"timestamp":1742394780000,"open":9.92915,"high":9.92951,"low":9.89376,"close":9.89376,"volume":202.8000030517578},{"timestamp":1742394840000,"open":9.89267,"high":9.92609,"low":9.89244,"close":9.92583,"volume":304.20001220703125},{"timestamp":1742394900000,"open":9.92614,"high":9.92696,"low":9.92292,"close":9.92362,"volume":446.1600036621094},{"timestamp":1742394960000,"open":9.9236,"high":9.93002,"low":9.92301,"close":9.92886,"volume":517.1400146484375},{"timestamp":1742395020000,"open":9.9298,"high":9.9298,"low":9.92271,"close":9.92435,"volume":368.4200134277344},{"timestamp":1742395080000,"open":9.92436,"high":9.92541,"low":9.89278,"close":9.8957,"volume":189.27999877929688},{"timestamp":1742395140000,"open":9.8957,"high":9.92659,"low":9.89441,"close":9.92544,"volume":196.0399932861328},{"timestamp":1742395200000,"open":9.92542,"high":9.92795,"low":9.92542,"close":9.92617,"volume":280.5400085449219},{"timestamp":1742395260000,"open":9.92617,"high":9.92718,"low":9.92255,"close":9.9233,"volume":459.67999267578125},{"timestamp":1742395320000,"open":9.92265,"high":9.92371,"low":9.92085,"close":9.92343,"volume":466.44000244140625},{"timestamp":1742395380000,"open":9.9235,"high":9.9272,"low":9.9231,"close":9.9272,"volume":402.2200012207031},{"timestamp":1742395440000,"open":9.92721,"high":9.93142,"low":9.92721,"close":9.92889,"volume":486.7200012207031},{"timestamp":1742395500000,"open":9.92896,"high":9.93866,"low":9.92567,"close":9.93418,"volume":740.219970703125},{"timestamp":1742395560000,"open":9.93033,"high":9.9354,"low":9.92651,"close":9.93372,"volume":713.1799926757812},{"timestamp":1742395620000,"open":9.92852,"high":9.93639,"low":9.92462,"close":9.93021,"volume":736.8400268554688},{"timestamp":1742395680000,"open":9.92492,"high":9.93705,"low":9.924,"close":9.93145,"volume":530.6599731445312},{"timestamp":1742395740000,"open":9.93137,"high":9.93781,"low":9.92405,"close":9.93772,"volume":632.0599975585938},{"timestamp":1742395800000,"open":9.93765,"high":9.94717,"low":9.89326,"close":9.89363,"volume":341.3800048828125},{"timestamp":1742395860000,"open":9.89344,"high":9.93108,"low":9.89026,"close":9.89252,"volume":163.9499969482422},{"timestamp":1742395920000,"open":9.8896,"high":9.88981,"low":9.87897,"close":9.87897,"volume":199.4199981689453},{"timestamp":1742395980000,"open":9.87921,"high":9.92394,"low":9.87921,"close":9.8844,"volume":229.83999633789062},{"timestamp":1742396040000,"open":9.88421,"high":9.92325,"low":9.88056,"close":9.88292,"volume":283.9200134277344},{"timestamp":1742396100000,"open":9.88292,"high":9.88743,"low":9.88019,"close":9.88523,"volume":197.8800048828125},{"timestamp":1742396160000,"open":9.88523,"high":9.93039,"low":9.88027,"close":9.88027,"volume":194.42999267578125},{"timestamp":1742396220000,"open":9.8802,"high":9.88208,"low":9.87825,"close":9.87926,"volume":165.6199951171875},{"timestamp":1742396280000,"open":9.87926,"high":9.91404,"low":9.87569,"close":9.91369,"volume":212.94000244140625},{"timestamp":1742396340000,"open":9.91363,"high":9.91369,"low":9.86763,"close":9.88547,"volume":620.3800048828125},{"timestamp":1742396400000,"open":9.88545,"high":9.89185,"low":9.88307,"close":9.89175,"volume":561.0800170898438},{"timestamp":1742396460000,"open":9.89057,"high":9.89436,"low":9.86423,"close":9.86423,"volume":584.739990234375},{"timestamp":1742396520000,"open":9.86461,"high":9.87311,"low":9.86458,"close":9.87212,"volume":527.280029296875},{"timestamp":1742396580000,"open":9.87213,"high":9.87598,"low":9.87191,"close":9.87598,"volume":253.5},{"timestamp":1742396640000,"open":9.87597,"high":9.88057,"low":9.87592,"close":9.87961,"volume":358.3599853515625},{"timestamp":1742396700000,"open":9.87957,"high":9.88417,"low":9.87885,"close":9.88271,"volume":243.36000061035156},{"timestamp":1742396760000,"open":9.88271,"high":9.88997,"low":9.88122,"close":9.88909,"volume":263.6400146484375},{"timestamp":1742396820000,"open":9.88907,"high":9.89181,"low":9.88763,"close":9.8914,"volume":334.6400146484375},{"timestamp":1742396880000,"open":9.89142,"high":9.90123,"low":9.89112,"close":9.90046,"volume":294.05999755859375},{"timestamp":1742396940000,"open":9.90045,"high":9.9031,"low":9.89983,"close":9.89983,"volume":314.3399963378906},{"timestamp":1742397000000,"open":9.89975,"high":9.90603,"low":9.8985,"close":9.90176,"volume":454.6099853515625},{"timestamp":1742397060000,"open":9.90179,"high":9.90513,"low":9.90151,"close":9.90315,"volume":234.91000366210938},{"timestamp":1742397120000,"open":9.90289,"high":9.90526,"low":9.90287,"close":9.90504,"volume":176.7100067138672},{"timestamp":1742397180000,"open":9.90505,"high":9.90608,"low":9.90227,"close":9.90384,"volume":310.3699951171875},{"timestamp":1742397240000,"open":9.9041,"high":9.90809,"low":9.9022,"close":9.90558,"volume":297.44000244140625},{"timestamp":1742397300000,"open":9.90558,"high":9.90618,"low":9.89763,"close":9.89861,"volume":412.3599853515625},{"timestamp":1742397360000,"open":9.89863,"high":9.89904,"low":9.8965,"close":9.89718,"volume":577.97998046875},{"timestamp":1742397420000,"open":9.89721,"high":9.90465,"low":9.89638,"close":9.90377,"volume":158.86000061035156},{"timestamp":1742397480000,"open":9.90427,"high":9.90581,"low":9.90105,"close":9.90164,"volume":419.1199951171875},{"timestamp":1742397540000,"open":9.90165,"high":9.90339,"low":9.8913,"close":9.90177,"volume":442.7799987792969},{"timestamp":1742397600000,"open":9.90229,"high":9.90934,"low":9.86774,"close":9.87026,"volume":321.1000061035156},{"timestamp":1742397660000,"open":9.87037,"high":9.87084,"low":9.8627,"close":9.86478,"volume":135.1999969482422},{"timestamp":1742397720000,"open":9.86451,"high":9.9028,"low":9.8642,"close":9.90261,"volume":162.24000549316406},{"timestamp":1742397780000,"open":9.90264,"high":9.90321,"low":9.8993,"close":9.89993,"volume":223.0800018310547},{"timestamp":1742397840000,"open":9.89996,"high":9.90032,"low":9.898,"close":9.9001,"volume":283.9200134277344},{"timestamp":1742397900000,"open":9.89985,"high":9.90137,"low":9.89985,"close":9.90134,"volume":441.0899963378906},{"timestamp":1742397960000,"open":9.90132,"high":9.9041,"low":9.90091,"close":9.90369,"volume":405.6000061035156},{"timestamp":1742398020000,"open":9.90375,"high":9.9074,"low":9.90348,"close":9.9074,"volume":300.82000732421875},{"timestamp":1742398080000,"open":9.90609,"high":9.90653,"low":9.89406,"close":9.89542,"volume":331.239990234375},{"timestamp":1742398140000,"open":9.89549,"high":9.90077,"low":9.89549,"close":9.8987,"volume":277.1600036621094},{"timestamp":1742398200000,"open":9.89821,"high":9.89847,"low":9.89761,"close":9.89807,"volume":273.7799987792969},{"timestamp":1742398260000,"open":9.89816,"high":9.89919,"low":9.89801,"close":9.89899,"volume":395.4599914550781},{"timestamp":1742398320000,"open":9.899,"high":9.89931,"low":9.89475,"close":9.89527,"volume":324.4800109863281},{"timestamp":1742398380000,"open":9.89528,"high":9.89572,"low":9.89434,"close":9.89434,"volume":348.1400146484375},{"timestamp":1742398440000,"open":9.89436,"high":9.89478,"low":9.8915,"close":9.89239,"volume":273.7799987792969},{"timestamp":1742398500000,"open":9.8924,"high":9.89242,"low":9.84897,"close":9.88838,"volume":324.489990234375},{"timestamp":1742398560000,"open":9.88837,"high":9.89042,"low":9.88837,"close":9.89021,"volume":64.22000122070312},{"timestamp":1742398620000,"open":9.8895,"high":9.88971,"low":9.85325,"close":9.86238,"volume":283.9200134277344},{"timestamp":1742398680000,"open":9.89005,"high":9.91256,"low":9.88543,"close":9.88633,"volume":172.3800048828125},{"timestamp":1742398740000,"open":9.88711,"high":9.89293,"low":9.85215,"close":9.8526,"volume":189.27999877929688},{"timestamp":1742398800000,"open":9.85269,"high":9.89213,"low":9.85091,"close":9.851,"volume":118.30000305175781},{"timestamp":1742398860000,"open":9.85073,"high":9.88892,"low":9.84661,"close":9.88892,"volume":192.66000366210938},{"timestamp":1742398920000,"open":9.889,"high":9.889,"low":9.86516,"close":9.86773,"volume":138.5800018310547},{"timestamp":1742398980000,"open":9.8677,"high":9.87697,"low":9.86693,"close":9.86713,"volume":419.1199951171875},{"timestamp":1742399040000,"open":9.86708,"high":9.86943,"low":9.83336,"close":9.83336,"volume":206.17999267578125},{"timestamp":1742399100000,"open":9.83363,"high":9.87425,"low":9.83345,"close":9.87414,"volume":121.68000030517578},{"timestamp":1742399160000,"open":9.87417,"high":9.87452,"low":9.85258,"close":9.85739,"volume":381.94000244140625},{"timestamp":1742399220000,"open":9.85752,"high":9.85793,"low":9.83187,"close":9.84039,"volume":571.219970703125},{"timestamp":1742399280000,"open":9.84036,"high":9.84167,"low":9.81473,"close":9.83367,"volume":348.1400146484375},{"timestamp":1742399340000,"open":9.83372,"high":9.84372,"low":9.82143,"close":9.82364,"volume":331.239990234375},{"timestamp":1742399400000,"open":9.82327,"high":9.85068,"low":9.8115,"close":9.85068,"volume":280.5400085449219},{"timestamp":1742399460000,"open":9.85422,"high":9.86109,"low":9.84222,"close":9.84397,"volume":300.82000732421875},{"timestamp":1742399520000,"open":9.84395,"high":9.85098,"low":9.84316,"close":9.84801,"volume":236.60000610351562},{"timestamp":1742399580000,"open":9.84881,"high":9.85012,"low":9.81795,"close":9.81821,"volume":314.3399963378906},{"timestamp":1742399640000,"open":9.81853,"high":9.82176,"low":9.81541,"close":9.81805,"volume":324.4800109863281},{"timestamp":1742399700000,"open":9.81802,"high":9.82569,"low":9.78242,"close":9.79548,"volume":304.20001220703125},{"timestamp":1742399760000,"open":9.7844,"high":9.84025,"low":9.78369,"close":9.83219,"volume":294.05999755859375},{"timestamp":1742399820000,"open":9.83216,"high":9.83262,"low":9.81492,"close":9.82895,"volume":571.219970703125},{"timestamp":1742399880000,"open":9.82894,"high":9.83018,"low":9.82017,"close":9.8299,"volume":503.6199951171875},{"timestamp":1742399940000,"open":9.82987,"high":9.83009,"low":9.81993,"close":9.82135,"volume":439.3999938964844},{"timestamp":1742400000000,"open":9.82143,"high":9.82641,"low":9.82143,"close":9.82614,"volume":169},{"timestamp":1742400060000,"open":9.82617,"high":9.8268,"low":9.82147,"close":9.82282,"volume":280.5400085449219},{"timestamp":1742400120000,"open":9.82284,"high":9.82373,"low":9.81933,"close":9.81988,"volume":115.02999877929688},{"timestamp":1742400180000,"open":9.82017,"high":9.82029,"low":9.8157,"close":9.81603,"volume":194.50999450683594},{"timestamp":1742400240000,"open":9.816,"high":9.81785,"low":9.81495,"close":9.81784,"volume":221.38999938964844},{"timestamp":1742400300000,"open":9.8169,"high":9.81937,"low":9.81607,"close":9.81678,"volume":160.6300048828125},{"timestamp":1742400360000,"open":9.8168,"high":9.82477,"low":9.81498,"close":9.81886,"volume":135.1999969482422},{"timestamp":1742400420000,"open":9.81885,"high":9.82786,"low":9.81876,"close":9.82729,"volume":338.0199890136719},{"timestamp":1742400480000,"open":9.82725,"high":9.82952,"low":9.82619,"close":9.82685,"volume":336.57000732421875},{"timestamp":1742400540000,"open":9.82685,"high":9.8305,"low":9.82603,"close":9.8292,"volume":377.82000732421875},{"timestamp":1742400600000,"open":9.8292,"high":9.83154,"low":9.82302,"close":9.82302,"volume":191.47999572753906},{"timestamp":1742400660000,"open":9.82305,"high":9.82342,"low":9.82091,"close":9.82261,"volume":325.3999938964844},{"timestamp":1742400720000,"open":9.82259,"high":9.82304,"low":9.81824,"close":9.82036,"volume":308.3800048828125},{"timestamp":1742400780000,"open":9.82033,"high":9.82081,"low":9.81847,"close":9.82064,"volume":118.6500015258789},{"timestamp":1742400840000,"open":9.82062,"high":9.82246,"low":9.78815,"close":9.78815,"volume":159.2100067138672},{"timestamp":1742400900000,"open":9.78815,"high":9.82055,"low":9.78815,"close":9.78979,"volume":118.6500015258789},{"timestamp":1742400960000,"open":9.79024,"high":9.79076,"low":9.78212,"close":9.78275,"volume":135.60000610351562},{"timestamp":1742401020000,"open":9.78257,"high":9.78436,"low":9.78128,"close":9.7813,"volume":132.2100067138672},{"timestamp":1742401080000,"open":9.78121,"high":9.78378,"low":9.78008,"close":9.78337,"volume":105.08999633789062},{"timestamp":1742401140000,"open":9.78356,"high":9.81423,"low":9.78346,"close":9.8139,"volume":94.91999816894531},{"timestamp":1742401200000,"open":9.78444,"high":9.81494,"low":9.78345,"close":9.78345,"volume":111.86000061035156},{"timestamp":1742401260000,"open":9.81441,"high":9.81638,"low":9.78327,"close":9.81607,"volume":169.5},{"timestamp":1742401320000,"open":9.81608,"high":9.81666,"low":9.78317,"close":9.81646,"volume":171.19000244140625},{"timestamp":1742401380000,"open":9.81648,"high":9.81693,"low":9.78398,"close":9.78398,"volume":135.60000610351562},{"timestamp":1742401440000,"open":9.78407,"high":9.81736,"low":9.78407,"close":9.78517,"volume":142.3800048828125},{"timestamp":1742401500000,"open":9.78439,"high":9.81819,"low":9.78276,"close":9.8181,"volume":200.00999450683594},{"timestamp":1742401560000,"open":9.81809,"high":9.81809,"low":9.7811,"close":9.81722,"volume":82.91999816894531},{"timestamp":1742401620000,"open":9.78305,"high":9.81772,"low":9.78278,"close":9.81758,"volume":94.63999938964844},{"timestamp":1742401680000,"open":9.8176,"high":9.81844,"low":9.81714,"close":9.81834,"volume":103.08999633789062},{"timestamp":1742401740000,"open":9.81832,"high":9.81832,"low":9.81636,"close":9.81683,"volume":150.41000366210938},{"timestamp":1742401800000,"open":9.81667,"high":9.81678,"low":9.81571,"close":9.81595,"volume":192.66000366210938},{"timestamp":1742401860000,"open":9.81584,"high":9.81601,"low":9.77968,"close":9.77986,"volume":94.63999938964844},{"timestamp":1742401920000,"open":9.77968,"high":9.81519,"low":9.77707,"close":9.77707,"volume":277.80999755859375},{"timestamp":1742401980000,"open":9.77693,"high":9.81156,"low":9.77541,"close":9.77645,"volume":138.99000549316406},{"timestamp":1742402040000,"open":9.77637,"high":9.81156,"low":9.77464,"close":9.80975,"volume":264.4200134277344},{"timestamp":1742402100000,"open":9.80977,"high":9.81118,"low":9.80946,"close":9.81111,"volume":335.6099853515625},{"timestamp":1742402160000,"open":9.81113,"high":9.81159,"low":9.77559,"close":9.77559,"volume":172.88999938964844},{"timestamp":1742402220000,"open":9.7755,"high":9.81439,"low":9.77525,"close":9.81389,"volume":122.04000091552734},{"timestamp":1742402280000,"open":9.81391,"high":9.81527,"low":9.77677,"close":9.81524,"volume":179.6699981689453},{"timestamp":1742402340000,"open":9.81521,"high":9.81674,"low":9.77722,"close":9.81674,"volume":213.57000732421875},{"timestamp":1742402400000,"open":9.81673,"high":9.81674,"low":9.7765,"close":9.77659,"volume":244.0800018310547},{"timestamp":1742402460000,"open":9.77668,"high":9.78464,"low":9.7765,"close":9.78464,"volume":132.2100067138672},{"timestamp":1742402520000,"open":9.78455,"high":9.78495,"low":9.78358,"close":9.78358,"volume":145.77000427246094},{"timestamp":1742402580000,"open":9.78314,"high":9.82299,"low":9.78254,"close":9.78584,"volume":142.3800048828125},{"timestamp":1742402640000,"open":9.7862,"high":9.83194,"low":9.7862,"close":9.83082,"volume":220.35000610351562},{"timestamp":1742402700000,"open":9.83084,"high":9.83236,"low":9.79451,"close":9.79564,"volume":186.4499969482422},{"timestamp":1742402760000,"open":9.79571,"high":9.79579,"low":9.795,"close":9.79561,"volume":67.80000305175781},{"timestamp":1742402820000,"open":9.79444,"high":9.83249,"low":9.79444,"close":9.79482,"volume":67.80000305175781},{"timestamp":1742402880000,"open":9.79482,"high":9.79527,"low":9.79445,"close":9.79463,"volume":101.69999694824219},{"timestamp":1742402940000,"open":9.79454,"high":9.79517,"low":9.79129,"close":9.79156,"volume":108.4800033569336},{"timestamp":1742403000000,"open":9.79192,"high":9.83221,"low":9.79021,"close":9.79039,"volume":98.30999755859375},{"timestamp":1742403060000,"open":9.79012,"high":9.83109,"low":9.78985,"close":9.80655,"volume":91.52999877929688},{"timestamp":1742403120000,"open":9.80632,"high":9.82862,"low":9.79022,"close":9.82862,"volume":122.04000091552734},{"timestamp":1742403180000,"open":9.82886,"high":9.82886,"low":9.79081,"close":9.7918,"volume":125.43000030517578},{"timestamp":1742403240000,"open":9.79189,"high":9.79227,"low":9.79137,"close":9.79224,"volume":111.87000274658203},{"timestamp":1742403300000,"open":9.79161,"high":9.79314,"low":9.79161,"close":9.79197,"volume":91.52999877929688},{"timestamp":1742403360000,"open":9.79188,"high":9.82766,"low":9.78908,"close":9.78962,"volume":98.30999755859375},{"timestamp":1742403420000,"open":9.78971,"high":9.80478,"low":9.77265,"close":9.77294,"volume":111.87000274658203},{"timestamp":1742403480000,"open":9.77327,"high":9.78232,"low":9.77327,"close":9.78208,"volume":118.6500015258789},{"timestamp":1742403540000,"open":9.7819,"high":9.78224,"low":9.78056,"close":9.78155,"volume":118.6500015258789},{"timestamp":1742403600000,"open":9.7812,"high":9.7815,"low":9.78067,"close":9.78123,"volume":81.36000061035156},{"timestamp":1742403660000,"open":9.78141,"high":9.84822,"low":9.76412,"close":9.84175,"volume":135.60000610351562},{"timestamp":1742403720000,"open":9.84175,"high":9.84175,"low":9.84021,"close":9.84045,"volume":118.6500015258789},{"timestamp":1742403780000,"open":9.84045,"high":9.84173,"low":9.84003,"close":9.84173,"volume":98.30999755859375},{"timestamp":1742403840000,"open":9.84172,"high":9.84175,"low":9.84158,"close":9.84158,"volume":88.13999938964844},{"timestamp":1742403900000,"open":9.84158,"high":9.84166,"low":9.84154,"close":9.84166,"volume":81.36000061035156},{"timestamp":1742403960000,"open":9.84166,"high":9.84169,"low":9.84161,"close":9.84163,"volume":118.6500015258789},{"timestamp":1742404020000,"open":9.84164,"high":9.84228,"low":9.83935,"close":9.83935,"volume":88.13999938964844},{"timestamp":1742404080000,"open":9.83934,"high":9.83934,"low":9.82626,"close":9.82626,"volume":118.6500015258789},{"timestamp":1742404140000,"open":9.82626,"high":9.82656,"low":9.78025,"close":9.82507,"volume":122.04000091552734},{"timestamp":1742404200000,"open":9.82507,"high":9.83747,"low":9.77219,"close":9.82474,"volume":213.57000732421875},{"timestamp":1742404260000,"open":9.82472,"high":9.83577,"low":9.76221,"close":9.82427,"volume":145.77000427246094},{"timestamp":1742404320000,"open":9.82427,"high":9.82723,"low":9.82364,"close":9.82366,"volume":128.82000732421875},{"timestamp":1742404380000,"open":9.824,"high":9.82406,"low":9.78538,"close":9.80361,"volume":155.94000244140625},{"timestamp":1742404440000,"open":9.80352,"high":9.83886,"low":9.80199,"close":9.80327,"volume":101.69999694824219},{"timestamp":1742404500000,"open":9.80337,"high":9.80418,"low":9.80337,"close":9.80407,"volume":88.13999938964844},{"timestamp":1742404560000,"open":9.80416,"high":9.84979,"low":9.80407,"close":9.8124,"volume":257.6400146484375},{"timestamp":1742404620000,"open":9.81231,"high":9.81249,"low":9.80999,"close":9.81102,"volume":138.99000549316406},{"timestamp":1742404680000,"open":9.81093,"high":9.81209,"low":9.81056,"close":9.81101,"volume":145.77000427246094},{"timestamp":1742404740000,"open":9.8111,"high":9.81485,"low":9.8111,"close":9.81449,"volume":98.30999755859375},{"timestamp":1742404800000,"open":9.81413,"high":9.81456,"low":9.80776,"close":9.80776,"volume":118.6500015258789},{"timestamp":1742404860000,"open":9.81891,"high":9.84306,"low":9.80847,"close":9.84239,"volume":172.88999938964844},{"timestamp":1742404920000,"open":9.84238,"high":9.8445,"low":9.82561,"close":9.82576,"volume":291.5400085449219},{"timestamp":1742404980000,"open":9.82606,"high":9.82606,"low":9.79976,"close":9.79994,"volume":176.27999877929688},{"timestamp":1742405040000,"open":9.80003,"high":9.82774,"low":9.79779,"close":9.81967,"volume":172.88999938964844},{"timestamp":1742405100000,"open":9.79807,"high":9.81967,"low":9.79219,"close":9.79282,"volume":179.6699981689453},{"timestamp":1742405160000,"open":9.79255,"high":9.81513,"low":9.79201,"close":9.80957,"volume":220.35000610351562},{"timestamp":1742405220000,"open":9.80954,"high":9.80957,"low":9.80736,"close":9.80947,"volume":189.83999633789062},{"timestamp":1742405280000,"open":9.80947,"high":9.80947,"low":9.80901,"close":9.80901,"volume":111.87000274658203},{"timestamp":1742405340000,"open":9.80901,"high":9.81691,"low":9.78921,"close":9.79277,"volume":115.26000213623047},{"timestamp":1742405400000,"open":9.79229,"high":9.82607,"low":9.79022,"close":9.79178,"volume":194.85000610351562},{"timestamp":1742405460000,"open":9.79171,"high":9.82044,"low":9.78918,"close":9.78945,"volume":119.98999786376953},{"timestamp":1742405520000,"open":9.78947,"high":9.81344,"low":9.78947,"close":9.8119,"volume":120.30000305175781},{"timestamp":1742405580000,"open":9.81199,"high":9.8124,"low":9.81187,"close":9.8124,"volume":108.4800033569336},{"timestamp":1742405640000,"open":9.8124,"high":9.8124,"low":9.81162,"close":9.81162,"volume":105.08999633789062},{"timestamp":1742405700000,"open":9.81162,"high":9.81165,"low":9.8113,"close":9.8113,"volume":142.3800048828125},{"timestamp":1742405760000,"open":9.8113,"high":9.8113,"low":9.78782,"close":9.80952,"volume":159.35000610351562},{"timestamp":1742405820000,"open":9.80952,"high":9.80952,"low":9.80099,"close":9.80678,"volume":152.5500030517578},{"timestamp":1742405880000,"open":9.80211,"high":9.80814,"low":9.80211,"close":9.8057,"volume":115.26000213623047},{"timestamp":1742405940000,"open":9.80633,"high":9.84073,"low":9.79949,"close":9.84046,"volume":203.39999389648438},{"timestamp":1742406000000,"open":9.84077,"high":9.8425,"low":9.83562,"close":9.83843,"volume":332.2200012207031},{"timestamp":1742406060000,"open":9.83855,"high":9.84028,"low":9.81347,"close":9.81356,"volume":196.6199951171875},{"timestamp":1742406120000,"open":9.81356,"high":9.82029,"low":9.81285,"close":9.81285,"volume":284.7699890136719},{"timestamp":1742406180000,"open":9.81283,"high":9.81869,"low":9.81283,"close":9.81867,"volume":261.05999755859375},{"timestamp":1742406240000,"open":9.8187,"high":9.82077,"low":9.8177,"close":9.81874,"volume":410.239990234375},{"timestamp":1742406300000,"open":9.81864,"high":9.82122,"low":9.81824,"close":9.82091,"volume":138.99000549316406},{"timestamp":1742406360000,"open":9.821,"high":9.82876,"low":9.821,"close":9.82781,"volume":192.7899932861328},{"timestamp":1742406420000,"open":9.82734,"high":9.82734,"low":9.82517,"close":9.82536,"volume":155.47999572753906},{"timestamp":1742406480000,"open":9.82545,"high":9.83173,"low":9.80029,"close":9.82312,"volume":256.8800048828125},{"timestamp":1742406540000,"open":9.82307,"high":9.83921,"low":9.76786,"close":9.82118,"volume":381.94000244140625},{"timestamp":1742406600000,"open":9.82125,"high":9.82263,"low":9.8103,"close":9.81048,"volume":199.77999877929688},{"timestamp":1742406660000,"open":9.81223,"high":9.81714,"low":9.81205,"close":9.81714,"volume":135.60000610351562},{"timestamp":1742406720000,"open":9.81696,"high":9.81797,"low":9.81468,"close":9.81513,"volume":166.11000061035156},{"timestamp":1742406780000,"open":9.81486,"high":9.81737,"low":9.81479,"close":9.81719,"volume":132.2100067138672},{"timestamp":1742406840000,"open":9.8173,"high":9.82361,"low":9.81581,"close":9.82192,"volume":138.99000549316406},{"timestamp":1742406900000,"open":9.82111,"high":9.83027,"low":9.76841,"close":9.76841,"volume":406.79998779296875},{"timestamp":1742406960000,"open":9.7685,"high":9.79541,"low":9.76835,"close":9.79541,"volume":149.16000366210938},{"timestamp":1742407020000,"open":9.7955,"high":9.79604,"low":9.76952,"close":9.77008,"volume":115.26000213623047},{"timestamp":1742407080000,"open":9.77,"high":9.81422,"low":9.7668,"close":9.79761,"volume":220.11000061035156},{"timestamp":1742407140000,"open":9.79726,"high":9.79761,"low":9.76273,"close":9.76273,"volume":341.760009765625},{"timestamp":1742407200000,"open":9.76359,"high":9.76463,"low":9.75962,"close":9.76463,"volume":23.65999984741211},{"timestamp":1742407260000,"open":9.83869,"high":9.84141,"low":9.83557,"close":9.83648,"volume":50.70000076293945},{"timestamp":1742407320000,"open":9.8382,"high":9.83887,"low":9.83545,"close":9.83741,"volume":64.22000122070312},{"timestamp":1742407380000,"open":9.84636,"high":9.85086,"low":9.84389,"close":9.84644,"volume":128.44000244140625},{"timestamp":1742407440000,"open":9.84674,"high":9.85254,"low":9.84674,"close":9.85086,"volume":27.040000915527344},{"timestamp":1742407560000,"open":9.85123,"high":9.8515,"low":9.84223,"close":9.84422,"volume":393.7699890136719},{"timestamp":1742407620000,"open":9.84458,"high":9.84736,"low":9.83958,"close":9.84649,"volume":256.8900146484375},{"timestamp":1742407680000,"open":9.84731,"high":9.85106,"low":9.845,"close":9.85096,"volume":211.27000427246094},{"timestamp":1742407740000,"open":9.85099,"high":9.86209,"low":9.85043,"close":9.86061,"volume":334.6600036621094},{"timestamp":1742407800000,"open":9.86034,"high":9.86524,"low":9.85892,"close":9.86469,"volume":378.55999755859375},{"timestamp":1742407860000,"open":9.86469,"high":9.86831,"low":9.86279,"close":9.86725,"volume":479.9599914550781},{"timestamp":1742407920000,"open":9.86342,"high":9.86405,"low":9.86342,"close":9.8635,"volume":81.12000274658203},{"timestamp":1742408160000,"open":9.85532,"high":9.85569,"low":9.85532,"close":9.85569,"volume":10.140000343322754},{"timestamp":1742408280000,"open":9.85228,"high":9.85772,"low":9.85173,"close":9.85608,"volume":385.32000732421875},{"timestamp":1742408340000,"open":9.85615,"high":9.85615,"low":9.84841,"close":9.84855,"volume":507},{"timestamp":1742408400000,"open":9.84852,"high":9.85089,"low":9.84802,"close":9.84959,"volume":165.6199951171875},{"timestamp":1742409540000,"open":9.8629,"high":9.86498,"low":9.85973,"close":9.86498,"volume":246.74000549316406},{"timestamp":1742409600000,"open":9.86498,"high":9.8689,"low":9.86481,"close":9.86862,"volume":239.97999572753906},{"timestamp":1742409780000,"open":9.88271,"high":9.89188,"low":9.88271,"close":9.8835,"volume":344.760009765625},{"timestamp":1742409840000,"open":9.88355,"high":9.8908,"low":9.88133,"close":9.88419,"volume":246.74000549316406},{"timestamp":1742409900000,"open":9.8895,"high":9.89072,"low":9.88516,"close":9.887,"volume":209.55999755859375},{"timestamp":1742409960000,"open":9.88137,"high":9.88223,"low":9.87653,"close":9.8783,"volume":280.5400085449219},{"timestamp":1742410020000,"open":9.87835,"high":9.88138,"low":9.87585,"close":9.87878,"volume":74.36000061035156}]