[{"timestamp":1742342400000,"open":9.8005,"high":9.80069,"low":9.8005,"close":9.80066,"volume":32.400001525878906},{"timestamp":1742342460000,"open":9.80085,"high":9.80085,"low":9.80058,"close":9.80058,"volume":10.800000190734863},{"timestamp":1742342520000,"open":9.80066,"high":9.80085,"low":9.80066,"close":9.80085,"volume":10.800000190734863},{"timestamp":1742342580000,"open":9.80121,"high":9.80121,"low":9.80054,"close":9.80054,"volume":32.400001525878906},{"timestamp":1742342640000,"open":9.80054,"high":9.80062,"low":9.80053,"close":9.80058,"volume":43.20000076293945},{"timestamp":1742342700000,"open":9.8006,"high":9.80121,"low":9.8006,"close":9.8006,"volume":16.200000762939453},{"timestamp":1742342760000,"open":9.80061,"high":9.80121,"low":9.80061,"close":9.80121,"volume":10.800000190734863},{"timestamp":1742342820000,"open":9.80062,"high":9.80062,"low":9.80062,"close":9.80062,"volume":5.400000095367432},{"timestamp":1742342880000,"open":9.80064,"high":9.8012,"low":9.80064,"close":9.8012,"volume":10.800000190734863},{"timestamp":1742342940000,"open":9.80063,"high":9.80063,"low":9.80063,"close":9.80063,"volume":5.400000095367432},{"timestamp":1742343000000,"open":9.80064,"high":9.80064,"low":9.80064,"close":9.80064,"volume":5.400000095367432},{"timestamp":1742343060000,"open":9.80066,"high":9.80066,"low":9.80066,"close":9.80066,"volume":10.800000190734863},{"timestamp":1742343120000,"open":9.80064,"high":9.80065,"low":9.80064,"close":9.80065,"volume":16.200000762939453},{"timestamp":1742343180000,"open":9.80065,"high":9.80067,"low":9.80065,"close":9.80067,"volume":16.200000762939453},{"timestamp":1742343240000,"open":9.80067,"high":9.80067,"low":9.80067,"close":9.80067,"volume":10.800000190734863},{"timestamp":1742343300000,"open":9.80069,"high":9.80069,"low":9.80064,"close":9.80064,"volume":21.600000381469727},{"timestamp":1742343360000,"open":9.80063,"high":9.80064,"low":9.80063,"close":9.80064,"volume":10.800000190734863},{"timestamp":1742343420000,"open":9.80064,"high":9.80065,"low":9.80055,"close":9.80055,"volume":32.400001525878906},{"timestamp":1742343480000,"open":9.80052,"high":9.8006,"low":9.80052,"close":9.8006,"volume":32.400001525878906},{"timestamp":1742343540000,"open":9.80061,"high":9.80061,"low":9.80052,"close":9.80057,"volume":27},{"timestamp":1742343600000,"open":9.80052,"high":9.80052,"low":9.80051,"close":9.80051,"volume":10.800000190734863},{"timestamp":1742343660000,"open":9.80055,"high":9.80055,"low":9.80051,"close":9.80052,"volume":32.400001525878906},{"timestamp":1742343720000,"open":9.80052,"high":9.8012,"low":9.80052,"close":9.8012,"volume":21.600000381469727},{"timestamp":1742343780000,"open":9.8006,"high":9.8006,"low":9.8006,"close":9.8006,"volume":5.400000095367432},{"timestamp":1742343840000,"open":9.8006,"high":9.80061,"low":9.8006,"close":9.80061,"volume":10.800000190734863},{"timestamp":1742343900000,"open":9.80061,"high":9.80061,"low":9.80053,"close":9.80056,"volume":27},{"timestamp":1742343960000,"open":9.80055,"high":9.80055,"low":9.80055,"close":9.80055,"volume":5.400000095367432},{"timestamp":1742344020000,"open":9.80063,"high":9.80064,"low":9.80056,"close":9.80058,"volume":32.400001525878906},{"timestamp":1742344080000,"open":9.80057,"high":9.80059,"low":9.80057,"close":9.80059,"volume":16.200000762939453},{"timestamp":1742344140000,"open":9.80059,"high":9.80059,"low":9.80053,"close":9.80058,"volume":16.200000762939453},{"timestamp":1742344200000,"open":9.80051,"high":9.80052,"low":9.80051,"close":9.80051,"volume":27},{"timestamp":1742344260000,"open":9.8005,"high":9.80054,"low":9.80042,"close":9.80042,"volume":16.200000762939453},{"timestamp":1742344320000,"open":9.8004,"high":9.8004,"low":9.8004,"close":9.8004,"volume":5.400000095367432},{"timestamp":1742344380000,"open":9.80041,"high":9.8012,"low":9.80041,"close":9.8012,"volume":16.200000762939453},{"timestamp":1742344500000,"open":9.80041,"high":9.80121,"low":9.80041,"close":9.80121,"volume":37.79999923706055},{"timestamp":1742344560000,"open":9.80042,"high":9.80119,"low":9.80042,"close":9.80119,"volume":10.800000190734863},{"timestamp":1742344620000,"open":9.80041,"high":9.80041,"low":9.80041,"close":9.80041,"volume":10.800000190734863},{"timestamp":1742344680000,"open":9.80047,"high":9.80048,"low":9.80042,"close":9.80042,"volume":21.600000381469727},{"timestamp":1742344740000,"open":9.80121,"high":9.80121,"low":9.80121,"close":9.80121,"volume":5.400000095367432},{"timestamp":1742344800000,"open":9.80046,"high":9.80119,"low":9.80042,"close":9.80119,"volume":16.200000762939453},{"timestamp":1742344860000,"open":9.80121,"high":9.80121,"low":9.80121,"close":9.80121,"volume":5.400000095367432},{"timestamp":1742344980000,"open":9.80047,"high":9.80047,"low":9.8004,"close":9.8004,"volume":16.200000762939453},{"timestamp":1742345040000,"open":9.8004,"high":9.8004,"low":9.80039,"close":9.80039,"volume":10.800000190734863},{"timestamp":1742345160000,"open":9.80039,"high":9.8004,"low":9.80039,"close":9.8004,"volume":16.200000762939453},{"timestamp":1742345220000,"open":9.80045,"high":9.80045,"low":9.80045,"close":9.80045,"volume":5.400000095367432},{"timestamp":1742345280000,"open":9.80045,"high":9.80048,"low":9.80045,"close":9.80048,"volume":10.800000190734863},{"timestamp":1742345340000,"open":9.80047,"high":9.80047,"low":9.80039,"close":9.80039,"volume":21.600000381469727},{"timestamp":1742345400000,"open":9.8012,"high":9.8012,"low":9.80049,"close":9.80049,"volume":10.800000190734863},{"timestamp":1742345460000,"open":9.8004,"high":9.80121,"low":9.8004,"close":9.80121,"volume":16.200000762939453},{"timestamp":1742345520000,"open":9.80049,"high":9.80121,"low":9.80041,"close":9.80041,"volume":27},{"timestamp":1742345580000,"open":9.80119,"high":9.80119,"low":9.80119,"close":9.80119,"volume":5.400000095367432},{"timestamp":1742345640000,"open":9.80069,"high":9.80121,"low":9.80069,"close":9.80071,"volume":16.200000762939453},{"timestamp":1742345700000,"open":9.80121,"high":9.80121,"low":9.8007,"close":9.8007,"volume":10.800000190734863},{"timestamp":1742345760000,"open":9.8007,"high":9.80071,"low":9.8007,"close":9.80071,"volume":10.800000190734863},{"timestamp":1742345820000,"open":9.80071,"high":9.8012,"low":9.80071,"close":9.8012,"volume":10.800000190734863},{"timestamp":1742345880000,"open":9.8006,"high":9.80121,"low":9.8006,"close":9.80121,"volume":10.800000190734863},{"timestamp":1742345940000,"open":9.80062,"high":9.80121,"low":9.80062,"close":9.80121,"volume":10.800000190734863},{"timestamp":1742346000000,"open":9.80068,"high":9.80068,"low":9.80068,"close":9.80068,"volume":5.400000095367432},{"timestamp":1742346060000,"open":9.8011,"high":9.8011,"low":9.8011,"close":9.8011,"volume":5.400000095367432},{"timestamp":1742346120000,"open":9.80069,"high":9.80069,"low":9.80069,"close":9.80069,"volume":5.400000095367432},{"timestamp":1742346180000,"open":9.80069,"high":9.80069,"low":9.80069,"close":9.80069,"volume":5.400000095367432},{"timestamp":1742346240000,"open":9.80068,"high":9.80068,"low":9.80068,"close":9.80068,"volume":5.400000095367432},{"timestamp":1742346300000,"open":9.80064,"high":9.80064,"low":9.80064,"close":9.80064,"volume":5.400000095367432},{"timestamp":1742346360000,"open":9.80109,"high":9.80109,"low":9.80109,"close":9.80109,"volume":5.400000095367432},{"timestamp":1742346420000,"open":9.8011,"high":9.8011,"low":9.8011,"close":9.8011,"volume":5.400000095367432},{"timestamp":1742346480000,"open":9.80067,"high":9.80067,"low":9.80067,"close":9.80067,"volume":10.800000190734863},{"timestamp":1742346540000,"open":9.80066,"high":9.80067,"low":9.80066,"close":9.80067,"volume":10.800000190734863},{"timestamp":1742346600000,"open":9.8011,"high":9.8011,"low":9.80067,"close":9.80067,"volume":10.800000190734863},{"timestamp":1742346660000,"open":9.80109,"high":9.80109,"low":9.80109,"close":9.80109,"volume":5.400000095367432},{"timestamp":1742346720000,"open":9.80067,"high":9.80067,"low":9.80067,"close":9.80067,"volume":5.400000095367432},{"timestamp":1742346780000,"open":9.80067,"high":9.80121,"low":9.80067,"close":9.80121,"volume":16.200000762939453},{"timestamp":1742346840000,"open":9.80123,"high":9.80123,"low":9.80058,"close":9.80094,"volume":16.200000762939453},{"timestamp":1742346900000,"open":9.80096,"high":9.80129,"low":9.80096,"close":9.80129,"volume":10.800000190734863},{"timestamp":1742346960000,"open":9.80058,"high":9.80058,"low":9.80053,"close":9.80053,"volume":10.800000190734863},{"timestamp":1742347020000,"open":9.80041,"high":9.80041,"low":9.80041,"close":9.80041,"volume":10.800000190734863},{"timestamp":1742347080000,"open":9.80053,"high":9.80054,"low":9.80037,"close":9.80037,"volume":16.200000762939453},{"timestamp":1742347140000,"open":9.80037,"high":9.80055,"low":9.80037,"close":9.80055,"volume":27},{"timestamp":1742347200000,"open":9.80049,"high":9.80055,"low":9.80045,"close":9.80046,"volume":27},{"timestamp":1742347260000,"open":9.80046,"high":9.80054,"low":9.80039,"close":9.80054,"volume":37.79999923706055},{"timestamp":1742347320000,"open":9.80037,"high":9.80038,"low":9.80037,"close":9.80038,"volume":21.600000381469727},{"timestamp":1742347380000,"open":9.80037,"high":9.80037,"low":9.80032,"close":9.80032,"volume":16.200000762939453},{"timestamp":1742347440000,"open":9.80055,"high":9.80055,"low":9.80049,"close":9.80049,"volume":10.800000190734863},{"timestamp":1742347500000,"open":9.80044,"high":9.80044,"low":9.80044,"close":9.80044,"volume":5.400000095367432},{"timestamp":1742347560000,"open":9.80038,"high":9.80039,"low":9.80038,"close":9.80039,"volume":10.800000190734863},{"timestamp":1742347620000,"open":9.80039,"high":9.80039,"low":9.80039,"close":9.80039,"volume":5.400000095367432},{"timestamp":1742347680000,"open":9.80033,"high":9.80037,"low":9.80033,"close":9.80037,"volume":37.79999923706055},{"timestamp":1742347740000,"open":9.80033,"high":9.80036,"low":9.80032,"close":9.80033,"volume":21.600000381469727},{"timestamp":1742347800000,"open":9.8003,"high":9.80056,"low":9.8003,"close":9.80056,"volume":16.200000762939453},{"timestamp":1742347860000,"open":9.80055,"high":9.80056,"low":9.80055,"close":9.80056,"volume":16.200000762939453},{"timestamp":1742347920000,"open":9.80056,"high":9.80056,"low":9.80056,"close":9.80056,"volume":10.800000190734863},{"timestamp":1742347980000,"open":9.80037,"high":9.80037,"low":9.80036,"close":9.80037,"volume":16.200000762939453},{"timestamp":1742348040000,"open":9.80052,"high":9.80052,"low":9.80051,"close":9.80051,"volume":16.200000762939453},{"timestamp":1742348100000,"open":9.80052,"high":9.80052,"low":9.80051,"close":9.80052,"volume":21.600000381469727},{"timestamp":1742348160000,"open":9.80031,"high":9.80062,"low":9.80031,"close":9.80056,"volume":16.200000762939453},{"timestamp":1742348220000,"open":9.80056,"high":9.80056,"low":9.80042,"close":9.80042,"volume":10.800000190734863},{"timestamp":1742348280000,"open":9.80042,"high":9.80053,"low":9.80038,"close":9.80039,"volume":27},{"timestamp":1742348340000,"open":9.80029,"high":9.80029,"low":9.80029,"close":9.80029,"volume":5.400000095367432},{"timestamp":1742348400000,"open":9.80029,"high":9.80029,"low":9.80029,"close":9.80029,"volume":10.800000190734863},{"timestamp":1742348460000,"open":9.80028,"high":9.80028,"low":9.80023,"close":9.80025,"volume":27},{"timestamp":1742348520000,"open":9.80024,"high":9.80025,"low":9.80024,"close":9.80025,"volume":10.800000190734863},{"timestamp":1742348580000,"open":9.80021,"high":9.80025,"low":9.80021,"close":9.80025,"volume":21.600000381469727},{"timestamp":1742348640000,"open":9.80023,"high":9.80044,"low":9.80023,"close":9.80044,"volume":10.800000190734863},{"timestamp":1742348700000,"open":9.80039,"high":9.80046,"low":9.80039,"close":9.80046,"volume":10.800000190734863},{"timestamp":1742348760000,"open":9.8004,"high":9.8004,"low":9.80034,"close":9.80034,"volume":16.200000762939453},{"timestamp":1742348820000,"open":9.80033,"high":9.80045,"low":9.80033,"close":9.80045,"volume":16.200000762939453},{"timestamp":1742348880000,"open":9.80037,"high":9.80037,"low":9.80036,"close":9.80036,"volume":10.800000190734863},{"timestamp":1742348940000,"open":9.80045,"high":9.80045,"low":9.80033,"close":9.80044,"volume":16.200000762939453},{"timestamp":1742349000000,"open":9.80035,"high":9.80035,"low":9.80035,"close":9.80035,"volume":5.400000095367432},{"timestamp":1742349060000,"open":9.8003,"high":9.8003,"low":9.8003,"close":9.8003,"volume":16.200000762939453},{"timestamp":1742349120000,"open":9.80025,"high":9.80025,"low":9.80025,"close":9.80025,"volume":5.400000095367432},{"timestamp":1742349180000,"open":9.80025,"high":9.80025,"low":9.80025,"close":9.80025,"volume":5.400000095367432},{"timestamp":1742349240000,"open":9.80021,"high":9.80027,"low":9.8001,"close":9.8001,"volume":32.400001525878906},{"timestamp":1742349300000,"open":9.80022,"high":9.80033,"low":9.80022,"close":9.80027,"volume":16.200000762939453},{"timestamp":1742349360000,"open":9.80022,"high":9.80034,"low":9.80022,"close":9.80025,"volume":21.600000381469727},{"timestamp":1742349420000,"open":9.80033,"high":9.80033,"low":9.80033,"close":9.80033,"volume":5.400000095367432},{"timestamp":1742349600000,"open":9.80059,"high":9.80059,"low":9.80058,"close":9.80058,"volume":10.800000190734863},{"timestamp":1742349780000,"open":9.80058,"high":9.80058,"low":9.80034,"close":9.80034,"volume":10.800000190734863},{"timestamp":1742349840000,"open":9.80029,"high":9.80041,"low":9.80029,"close":9.80041,"volume":16.200000762939453},{"timestamp":1742349900000,"open":9.80041,"high":9.80058,"low":9.80033,"close":9.80058,"volume":27},{"timestamp":1742349960000,"open":9.80054,"high":9.80054,"low":9.80054,"close":9.80054,"volume":5.400000095367432},{"timestamp":1742350020000,"open":9.80058,"high":9.80058,"low":9.80058,"close":9.80058,"volume":16.200000762939453},{"timestamp":1742350080000,"open":9.8006,"high":9.8006,"low":9.8006,"close":9.8006,"volume":5.400000095367432},{"timestamp":1742350260000,"open":9.80011,"high":9.80011,"low":9.80011,"close":9.80011,"volume":10.800000190734863},{"timestamp":1742350320000,"open":9.80024,"high":9.80025,"low":9.80014,"close":9.80014,"volume":16.200000762939453},{"timestamp":1742350380000,"open":9.8006,"high":9.80061,"low":9.80059,"close":9.80061,"volume":16.200000762939453},{"timestamp":1742350440000,"open":9.8006,"high":9.8006,"low":9.8006,"close":9.8006,"volume":16.200000762939453},{"timestamp":1742350500000,"open":9.8006,"high":9.8006,"low":9.80058,"close":9.80058,"volume":10.800000190734863},{"timestamp":1742350620000,"open":9.80032,"high":9.80034,"low":9.80026,"close":9.80034,"volume":27},{"timestamp":1742350680000,"open":9.80033,"high":9.8006,"low":9.80029,"close":9.8006,"volume":37.79999923706055},{"timestamp":1742350740000,"open":9.80058,"high":9.80058,"low":9.80058,"close":9.80058,"volume":5.400000095367432},{"timestamp":1742350800000,"open":9.80028,"high":9.80028,"low":9.80028,"close":9.80028,"volume":5.400000095367432},{"timestamp":1742350860000,"open":9.80035,"high":9.80058,"low":9.80028,"close":9.80058,"volume":27},{"timestamp":1742350920000,"open":9.80033,"high":9.8006,"low":9.80033,"close":9.8006,"volume":16.200000762939453},{"timestamp":1742350980000,"open":9.80058,"high":9.8006,"low":9.80058,"close":9.80058,"volume":16.200000762939453},{"timestamp":1742351100000,"open":9.80058,"high":9.8006,"low":9.80025,"close":9.80025,"volume":27},{"timestamp":1742351160000,"open":9.80035,"high":9.80035,"low":9.80032,"close":9.80035,"volume":27},{"timestamp":1742351220000,"open":9.80034,"high":9.80041,"low":9.80034,"close":9.80041,"volume":10.800000190734863},{"timestamp":1742351280000,"open":9.80037,"high":9.80062,"low":9.80037,"close":9.80062,"volume":10.800000190734863},{"timestamp":1742351340000,"open":9.80062,"high":9.80062,"low":9.80061,"close":9.80062,"volume":16.200000762939453},{"timestamp":1742351400000,"open":9.80061,"high":9.80061,"low":9.80034,"close":9.80034,"volume":10.800000190734863},{"timestamp":1742351460000,"open":9.80038,"high":9.80038,"low":9.80038,"close":9.80038,"volume":5.400000095367432},{"timestamp":1742351520000,"open":9.80038,"high":9.8004,"low":9.80033,"close":9.8004,"volume":27},{"timestamp":1742351580000,"open":9.80061,"high":9.80062,"low":9.80061,"close":9.80062,"volume":10.800000190734863},{"timestamp":1742351700000,"open":9.80033,"high":9.80044,"low":9.80017,"close":9.80044,"volume":16.200000762939453},{"timestamp":1742351760000,"open":9.80065,"high":9.80087,"low":9.80058,"close":9.80087,"volume":16.200000762939453},{"timestamp":1742351820000,"open":9.80088,"high":9.80088,"low":9.80088,"close":9.80088,"volume":10.800000190734863},{"timestamp":1742351880000,"open":9.80092,"high":9.80092,"low":9.80086,"close":9.80086,"volume":16.200000762939453},{"timestamp":1742352000000,"open":9.80068,"high":9.80086,"low":9.80068,"close":9.80086,"volume":10.800000190734863},{"timestamp":1742352060000,"open":9.80086,"high":9.80086,"low":9.80086,"close":9.80086,"volume":10.800000190734863},{"timestamp":1742352120000,"open":9.80086,"high":9.80086,"low":9.80086,"close":9.80086,"volume":5.400000095367432},{"timestamp":1742352180000,"open":9.80053,"high":9.80053,"low":9.80053,"close":9.80053,"volume":5.400000095367432},{"timestamp":1742352240000,"open":9.80053,"high":9.80053,"low":9.80047,"close":9.80047,"volume":27},{"timestamp":1742352300000,"open":9.80062,"high":9.80085,"low":9.80062,"close":9.80085,"volume":10.800000190734863},{"timestamp":1742352360000,"open":9.80062,"high":9.80062,"low":9.80056,"close":9.80056,"volume":10.800000190734863},{"timestamp":1742352420000,"open":9.80051,"high":9.80085,"low":9.80051,"close":9.80085,"volume":16.200000762939453},{"timestamp":1742352480000,"open":9.80086,"high":9.80086,"low":9.80086,"close":9.80086,"volume":5.400000095367432},{"timestamp":1742352540000,"open":9.80091,"high":9.80091,"low":9.80086,"close":9.80087,"volume":21.600000381469727},{"timestamp":1742352600000,"open":9.80086,"high":9.80086,"low":9.80086,"close":9.80086,"volume":10.800000190734863},{"timestamp":1742352660000,"open":9.80086,"high":9.80086,"low":9.80086,"close":9.80086,"volume":5.400000095367432},{"timestamp":1742352720000,"open":9.80091,"high":9.80091,"low":9.80086,"close":9.80086,"volume":21.600000381469727},{"timestamp":1742352840000,"open":9.80085,"high":9.80085,"low":9.80056,"close":9.80081,"volume":27},{"timestamp":1742352900000,"open":9.80086,"high":9.80086,"low":9.80086,"close":9.80086,"volume":5.400000095367432},{"timestamp":1742352960000,"open":9.80086,"high":9.80087,"low":9.80086,"close":9.80087,"volume":10.800000190734863},{"timestamp":1742353020000,"open":9.80086,"high":9.8009,"low":9.80086,"close":9.80086,"volume":21.600000381469727},{"timestamp":1742353080000,"open":9.80085,"high":9.80086,"low":9.80085,"close":9.80086,"volume":16.200000762939453},{"timestamp":1742353140000,"open":9.8009,"high":9.8009,"low":9.80086,"close":9.80086,"volume":10.800000190734863},{"timestamp":1742353200000,"open":9.80091,"high":9.80091,"low":9.80085,"close":9.80085,"volume":21.600000381469727},{"timestamp":1742353260000,"open":9.80086,"high":9.80086,"low":9.80086,"close":9.80086,"volume":5.400000095367432},{"timestamp":1742353320000,"open":9.80086,"high":9.80091,"low":9.80086,"close":9.80086,"volume":16.200000762939453},{"timestamp":1742353380000,"open":9.80091,"high":9.80091,"low":9.80074,"close":9.80074,"volume":32.400001525878906},{"timestamp":1742353440000,"open":9.80086,"high":9.80091,"low":9.80085,"close":9.80085,"volume":16.200000762939453},{"timestamp":1742353500000,"open":9.80086,"high":9.80086,"low":9.80086,"close":9.80086,"volume":10.800000190734863},{"timestamp":1742353560000,"open":9.80055,"high":9.80055,"low":9.80055,"close":9.80055,"volume":5.400000095367432},{"timestamp":1742353620000,"open":9.80055,"high":9.80094,"low":9.80055,"close":9.80086,"volume":48.599998474121094},{"timestamp":1742353680000,"open":9.80087,"high":9.80087,"low":9.80087,"close":9.80087,"volume":10.800000190734863},{"timestamp":1742353740000,"open":9.80086,"high":9.80086,"low":9.80086,"close":9.80086,"volume":5.400000095367432},{"timestamp":1742353800000,"open":9.80086,"high":9.80086,"low":9.80086,"close":9.80086,"volume":10.800000190734863},{"timestamp":1742353860000,"open":9.80087,"high":9.80095,"low":9.80085,"close":9.80085,"volume":37.79999923706055},{"timestamp":1742353920000,"open":9.80042,"high":9.8009,"low":9.80042,"close":9.8009,"volume":27},{"timestamp":1742353980000,"open":9.80087,"high":9.80088,"low":9.80085,"close":9.80086,"volume":21.600000381469727},{"timestamp":1742354040000,"open":9.80085,"high":9.80085,"low":9.80085,"close":9.80085,"volume":5.400000095367432},{"timestamp":1742354100000,"open":9.80086,"high":9.80086,"low":9.80086,"close":9.80086,"volume":5.400000095367432},{"timestamp":1742354160000,"open":9.80087,"high":9.80087,"low":9.80087,"close":9.80087,"volume":5.400000095367432},{"timestamp":1742354220000,"open":9.80086,"high":9.80086,"low":9.80086,"close":9.80086,"volume":16.200000762939453},{"timestamp":1742354280000,"open":9.80087,"high":9.80087,"low":9.80087,"close":9.80087,"volume":5.400000095367432},{"timestamp":1742354340000,"open":9.80086,"high":9.80086,"low":9.80086,"close":9.80086,"volume":5.400000095367432},{"timestamp":1742354400000,"open":9.79998,"high":9.80086,"low":9.79978,"close":9.80086,"volume":16.200000762939453},{"timestamp":1742354520000,"open":9.80086,"high":9.80086,"low":9.80086,"close":9.80086,"volume":5.400000095367432},{"timestamp":1742354580000,"open":9.8001,"high":9.80085,"low":9.79999,"close":9.80085,"volume":43.20000076293945},{"timestamp":1742354760000,"open":9.80086,"high":9.80086,"low":9.80086,"close":9.80086,"volume":5.400000095367432},{"timestamp":1742354820000,"open":9.79989,"high":9.79989,"low":9.79984,"close":9.79984,"volume":10.800000190734863},{"timestamp":1742354880000,"open":9.79983,"high":9.80086,"low":9.79983,"close":9.80086,"volume":16.200000762939453},{"timestamp":1742354940000,"open":9.80086,"high":9.80086,"low":9.80086,"close":9.80086,"volume":10.800000190734863},{"timestamp":1742355000000,"open":9.80085,"high":9.80085,"low":9.80085,"close":9.80085,"volume":5.400000095367432},{"timestamp":1742355060000,"open":9.80043,"high":9.80043,"low":9.80024,"close":9.80024,"volume":21.600000381469727},{"timestamp":1742355120000,"open":9.80029,"high":9.80086,"low":9.80029,"close":9.80086,"volume":21.600000381469727},{"timestamp":1742355180000,"open":9.80086,"high":9.80086,"low":9.80086,"close":9.80086,"volume":10.800000190734863},{"timestamp":1742355240000,"open":9.80059,"high":9.80059,"low":9.7999,"close":9.8001,"volume":32.400001525878906},{"timestamp":1742355300000,"open":9.80007,"high":9.80086,"low":9.79999,"close":9.80086,"volume":54},{"timestamp":1742355360000,"open":9.80087,"high":9.80087,"low":9.80087,"close":9.80087,"volume":5.400000095367432},{"timestamp":1742355420000,"open":9.80086,"high":9.80086,"low":9.80086,"close":9.80086,"volume":5.400000095367432},{"timestamp":1742355600000,"open":9.80084,"high":9.80264,"low":9.80084,"close":9.80216,"volume":64.80000305175781},{"timestamp":1742355660000,"open":9.80213,"high":9.80225,"low":9.80213,"close":9.80225,"volume":16.200000762939453},{"timestamp":1742355720000,"open":9.80215,"high":9.80215,"low":9.80204,"close":9.80213,"volume":16.200000762939453},{"timestamp":1742355780000,"open":9.80215,"high":9.80219,"low":9.80205,"close":9.80213,"volume":37.79999923706055},{"timestamp":1742355900000,"open":9.80212,"high":9.80238,"low":9.80212,"close":9.80238,"volume":48.599998474121094},{"timestamp":1742355960000,"open":9.80222,"high":9.80617,"low":9.80222,"close":9.80513,"volume":313.20001220703125},{"timestamp":1742356020000,"open":9.80783,"high":9.8092,"low":9.80371,"close":9.80371,"volume":243},{"timestamp":1742356080000,"open":9.80472,"high":9.80474,"low":9.80472,"close":9.80472,"volume":16.200000762939453},{"timestamp":1742356140000,"open":9.80471,"high":9.80486,"low":9.80322,"close":9.80357,"volume":410.3999938964844},{"timestamp":1742356200000,"open":9.80359,"high":9.80372,"low":9.80204,"close":9.80366,"volume":129.60000610351562},{"timestamp":1742356260000,"open":9.80367,"high":9.80491,"low":9.80367,"close":9.80485,"volume":1463.4000244140625},{"timestamp":1742356320000,"open":9.80484,"high":9.80495,"low":9.80459,"close":9.80461,"volume":2068.199951171875},{"timestamp":1742356380000,"open":9.80472,"high":9.80474,"low":9.80314,"close":9.80462,"volume":2284.199951171875},{"timestamp":1742356440000,"open":9.80462,"high":9.80474,"low":9.80459,"close":9.80461,"volume":2349},{"timestamp":1742356500000,"open":9.80473,"high":9.80474,"low":9.80459,"close":9.80461,"volume":2273.39990234375},{"timestamp":1742356560000,"open":9.80473,"high":9.80474,"low":9.80459,"close":9.80461,"volume":2268},{"timestamp":1742356620000,"open":9.80474,"high":9.80474,"low":9.80459,"close":9.80472,"volume":2165.39990234375},{"timestamp":1742356680000,"open":9.80461,"high":9.80474,"low":9.80459,"close":9.80462,"volume":2343.60009765625},{"timestamp":1742356740000,"open":9.80474,"high":9.80521,"low":9.80307,"close":9.80521,"volume":1198.800048828125},{"timestamp":1742356800000,"open":9.80524,"high":9.80539,"low":9.80509,"close":9.80534,"volume":313.20001220703125},{"timestamp":1742356860000,"open":9.80533,"high":9.80564,"low":9.80342,"close":9.80564,"volume":421.20001220703125},{"timestamp":1742356920000,"open":9.80563,"high":9.8058,"low":9.80528,"close":9.80528,"volume":70.19999694824219},{"timestamp":1742356980000,"open":9.80527,"high":9.80528,"low":9.80511,"close":9.80514,"volume":54},{"timestamp":1742357040000,"open":9.8066,"high":9.8074,"low":9.80513,"close":9.80571,"volume":210.60000610351562},{"timestamp":1742357100000,"open":9.80571,"high":9.80578,"low":9.80522,"close":9.80578,"volume":129.60000610351562},{"timestamp":1742357160000,"open":9.80578,"high":9.80578,"low":9.80572,"close":9.80572,"volume":48.599998474121094},{"timestamp":1742357220000,"open":9.8056,"high":9.80604,"low":9.80465,"close":9.80604,"volume":86.4000015258789},{"timestamp":1742357280000,"open":9.80603,"high":9.80622,"low":9.80603,"close":9.80622,"volume":70.19999694824219},{"timestamp":1742357340000,"open":9.80621,"high":9.80633,"low":9.80621,"close":9.80633,"volume":81},{"timestamp":1742357400000,"open":9.80632,"high":9.80653,"low":9.80626,"close":9.80652,"volume":102.5999984741211},{"timestamp":1742357460000,"open":9.80653,"high":9.80653,"low":9.80608,"close":9.80623,"volume":291.6000061035156},{"timestamp":1742357520000,"open":9.80653,"high":9.80653,"low":9.80504,"close":9.80564,"volume":367.20001220703125},{"timestamp":1742357580000,"open":9.80512,"high":9.80512,"low":9.80459,"close":9.80462,"volume":729},{"timestamp":1742357640000,"open":9.80461,"high":9.80462,"low":9.80437,"close":9.80438,"volume":486},{"timestamp":1742357700000,"open":9.80437,"high":9.80459,"low":9.80362,"close":9.80458,"volume":545.4000244140625},{"timestamp":1742357760000,"open":9.80457,"high":9.80467,"low":9.80384,"close":9.80461,"volume":831.5999755859375},{"timestamp":1742357820000,"open":9.8046,"high":9.80467,"low":9.80374,"close":9.80462,"volume":453.6000061035156},{"timestamp":1742357880000,"open":9.80461,"high":9.80464,"low":9.8038,"close":9.80407,"volume":405},{"timestamp":1742357940000,"open":9.80407,"high":9.80413,"low":9.80327,"close":9.80393,"volume":178.1999969482422},{"timestamp":1742358000000,"open":9.80397,"high":9.80564,"low":9.80381,"close":9.80537,"volume":572.4000244140625},{"timestamp":1742358060000,"open":9.80537,"high":9.80577,"low":9.80512,"close":9.80571,"volume":972},{"timestamp":1742358120000,"open":9.8057,"high":9.80571,"low":9.80493,"close":9.80515,"volume":1344.5999755859375},{"timestamp":1742358180000,"open":9.80512,"high":9.80536,"low":9.8047,"close":9.80492,"volume":1938.5999755859375},{"timestamp":1742358240000,"open":9.8049,"high":9.80535,"low":9.80467,"close":9.80514,"volume":2224.800048828125},{"timestamp":1742358300000,"open":9.80521,"high":9.80535,"low":9.80513,"close":9.80532,"volume":2073.60009765625},{"timestamp":1742358360000,"open":9.80525,"high":9.80689,"low":9.80511,"close":9.80659,"volume":2111.39990234375},{"timestamp":1742358420000,"open":9.80701,"high":9.80723,"low":9.80593,"close":9.8062,"volume":183.60000610351562},{"timestamp":1742358480000,"open":9.80613,"high":9.80689,"low":9.80593,"close":9.80593,"volume":140.39999389648438},{"timestamp":1742358540000,"open":9.80603,"high":9.80603,"low":9.80592,"close":9.80592,"volume":27},{"timestamp":1742358600000,"open":9.80574,"high":9.80657,"low":9.80572,"close":9.80583,"volume":108},{"timestamp":1742358660000,"open":9.80583,"high":9.80659,"low":9.80582,"close":9.80657,"volume":81},{"timestamp":1742358720000,"open":9.80644,"high":9.80644,"low":9.80328,"close":9.80458,"volume":194.39999389648438},{"timestamp":1742358780000,"open":9.80459,"high":9.8046,"low":9.80458,"close":9.8046,"volume":54},{"timestamp":1742358840000,"open":9.8046,"high":9.80469,"low":9.80423,"close":9.80449,"volume":691.2000122070312},{"timestamp":1742358900000,"open":9.8045,"high":9.80459,"low":9.8045,"close":9.80451,"volume":831.5999755859375},{"timestamp":1742358960000,"open":9.80451,"high":9.80547,"low":9.80284,"close":9.80546,"volume":318.6000061035156},{"timestamp":1742359020000,"open":9.80547,"high":9.80552,"low":9.80546,"close":9.80552,"volume":108},{"timestamp":1742359080000,"open":9.80552,"high":9.80552,"low":9.80547,"close":9.8055,"volume":162},{"timestamp":1742359140000,"open":9.80551,"high":9.80554,"low":9.80545,"close":9.80546,"volume":70.19999694824219},{"timestamp":1742359200000,"open":9.80546,"high":9.80546,"low":9.80545,"close":9.80545,"volume":64.80000305175781},{"timestamp":1742359260000,"open":9.80545,"high":9.80546,"low":9.80545,"close":9.80546,"volume":37.79999923706055},{"timestamp":1742359320000,"open":9.80546,"high":9.80555,"low":9.8054,"close":9.80552,"volume":91.80000305175781},{"timestamp":1742359380000,"open":9.80552,"high":9.80552,"low":9.80546,"close":9.80546,"volume":54},{"timestamp":1742359440000,"open":9.80547,"high":9.80553,"low":9.80546,"close":9.80548,"volume":48.599998474121094},{"timestamp":1742359500000,"open":9.80548,"high":9.80638,"low":9.80502,"close":9.80527,"volume":145.8000030517578},{"timestamp":1742359560000,"open":9.80528,"high":9.80528,"low":9.80493,"close":9.80526,"volume":124.19999694824219},{"timestamp":1742359620000,"open":9.80526,"high":9.80532,"low":9.8052,"close":9.80531,"volume":113.4000015258789},{"timestamp":1742359680000,"open":9.80532,"high":9.80532,"low":9.80531,"close":9.80531,"volume":43.20000076293945},{"timestamp":1742359740000,"open":9.80532,"high":9.80538,"low":9.80527,"close":9.80538,"volume":16.200000762939453},{"timestamp":1742359800000,"open":9.80533,"high":9.80533,"low":9.80506,"close":9.80525,"volume":102.5999984741211},{"timestamp":1742359860000,"open":9.80525,"high":9.80525,"low":9.80524,"close":9.80524,"volume":64.80000305175781},{"timestamp":1742359920000,"open":9.80524,"high":9.80525,"low":9.80494,"close":9.80501,"volume":91.80000305175781},{"timestamp":1742359980000,"open":9.80502,"high":9.80502,"low":9.80501,"close":9.80502,"volume":97.19999694824219},{"timestamp":1742360040000,"open":9.80502,"high":9.80555,"low":9.80502,"close":9.80555,"volume":113.4000015258789},{"timestamp":1742360100000,"open":9.80555,"high":9.80767,"low":9.80483,"close":9.80746,"volume":178.1999969482422},{"timestamp":1742360160000,"open":9.80746,"high":9.80825,"low":9.80745,"close":9.80746,"volume":232.1999969482422},{"timestamp":1742360220000,"open":9.80762,"high":9.80932,"low":9.80745,"close":9.80926,"volume":183.60000610351562},{"timestamp":1742360280000,"open":9.80933,"high":9.81272,"low":9.80885,"close":9.80902,"volume":329.3999938964844},{"timestamp":1742360340000,"open":9.80911,"high":9.81051,"low":9.8091,"close":9.80958,"volume":248.39999389648438},{"timestamp":1742360400000,"open":9.80916,"high":9.80922,"low":9.80916,"close":9.8092,"volume":70.19999694824219},{"timestamp":1742360460000,"open":9.80919,"high":9.80928,"low":9.80919,"close":9.80928,"volume":108},{"timestamp":1742360520000,"open":9.80927,"high":9.80928,"low":9.80916,"close":9.80918,"volume":205.1999969482422},{"timestamp":1742360580000,"open":9.80919,"high":9.80928,"low":9.80919,"close":9.80928,"volume":226.8000030517578},{"timestamp":1742360640000,"open":9.80927,"high":9.81076,"low":9.80927,"close":9.8099,"volume":469.79998779296875},{"timestamp":1742360700000,"open":9.8099,"high":9.81003,"low":9.80987,"close":9.80988,"volume":264.6000061035156},{"timestamp":1742360760000,"open":9.80988,"high":9.81175,"low":9.80888,"close":9.80915,"volume":658.7999877929688},{"timestamp":1742360820000,"open":9.8092,"high":9.81003,"low":9.80856,"close":9.80856,"volume":183.60000610351562},{"timestamp":1742360880000,"open":9.81003,"high":9.81018,"low":9.80958,"close":9.80962,"volume":178.1999969482422},{"timestamp":1742360940000,"open":9.80968,"high":9.80983,"low":9.8091,"close":9.80966,"volume":286.20001220703125},{"timestamp":1742361000000,"open":9.80966,"high":9.81005,"low":9.80914,"close":9.80935,"volume":437.3999938964844},{"timestamp":1742361060000,"open":9.80934,"high":9.81002,"low":9.80905,"close":9.80966,"volume":415.79998779296875},{"timestamp":1742361120000,"open":9.80965,"high":9.81006,"low":9.80871,"close":9.80902,"volume":367.20001220703125},{"timestamp":1742361180000,"open":9.80901,"high":9.80919,"low":9.80773,"close":9.80894,"volume":405},{"timestamp":1742361240000,"open":9.80894,"high":9.80982,"low":9.80878,"close":9.80973,"volume":437.3999938964844},{"timestamp":1742361300000,"open":9.80981,"high":9.81059,"low":9.80847,"close":9.80898,"volume":502.20001220703125},{"timestamp":1742361360000,"open":9.80899,"high":9.81024,"low":9.80838,"close":9.81021,"volume":356.3999938964844},{"timestamp":1742361420000,"open":9.81023,"high":9.81023,"low":9.80852,"close":9.80905,"volume":464.3999938964844},{"timestamp":1742361480000,"open":9.80885,"high":9.80986,"low":9.80885,"close":9.80931,"volume":108},{"timestamp":1742361540000,"open":9.80942,"high":9.81209,"low":9.80932,"close":9.80986,"volume":189},{"timestamp":1742361600000,"open":9.80891,"high":9.81456,"low":9.80891,"close":9.81012,"volume":432},{"timestamp":1742361660000,"open":9.81007,"high":9.81276,"low":9.81007,"close":9.81146,"volume":307.79998779296875},{"timestamp":1742361720000,"open":9.81145,"high":9.81216,"low":9.80986,"close":9.80993,"volume":329.3999938964844},{"timestamp":1742361780000,"open":9.81031,"high":9.81052,"low":9.80985,"close":9.80985,"volume":367.20001220703125},{"timestamp":1742361840000,"open":9.81002,"high":9.81029,"low":9.80842,"close":9.80902,"volume":523.7999877929688},{"timestamp":1742361900000,"open":9.80885,"high":9.81569,"low":9.80884,"close":9.81145,"volume":405},{"timestamp":1742361960000,"open":9.81146,"high":9.81372,"low":9.81145,"close":9.81242,"volume":297},{"timestamp":1742362020000,"open":9.81297,"high":9.81328,"low":9.80772,"close":9.8087,"volume":442.79998779296875},{"timestamp":1742362080000,"open":9.80865,"high":9.8147,"low":9.80773,"close":9.81066,"volume":496.79998779296875},{"timestamp":1742362140000,"open":9.81066,"high":9.81349,"low":9.81065,"close":9.81066,"volume":415.79998779296875},{"timestamp":1742362200000,"open":9.81066,"high":9.81427,"low":9.81065,"close":9.81066,"volume":507.6000061035156},{"timestamp":1742362260000,"open":9.81066,"high":9.81643,"low":9.81015,"close":9.81643,"volume":437.3999938964844},{"timestamp":1742362320000,"open":9.81146,"high":9.81533,"low":9.81145,"close":9.81184,"volume":567},{"timestamp":1742362380000,"open":9.81184,"high":9.81628,"low":9.81145,"close":9.81284,"volume":340.20001220703125},{"timestamp":1742362440000,"open":9.81278,"high":9.81407,"low":9.81145,"close":9.81146,"volume":205.1999969482422},{"timestamp":1742362500000,"open":9.81146,"high":9.81523,"low":9.81145,"close":9.81379,"volume":426.6000061035156},{"timestamp":1742362560000,"open":9.81282,"high":9.81523,"low":9.81198,"close":9.81373,"volume":405},{"timestamp":1742362620000,"open":9.8139,"high":9.81418,"low":9.81145,"close":9.81146,"volume":253.8000030517578},{"timestamp":1742362680000,"open":9.81146,"high":9.81211,"low":9.81145,"close":9.81146,"volume":194.39999389648438},{"timestamp":1742362740000,"open":9.81181,"high":9.81518,"low":9.81145,"close":9.81262,"volume":432},{"timestamp":1742362800000,"open":9.81262,"high":9.81305,"low":9.81145,"close":9.81146,"volume":232.1999969482422},{"timestamp":1742362860000,"open":9.81146,"high":9.81561,"low":9.81145,"close":9.81495,"volume":102.5999984741211},{"timestamp":1742362980000,"open":9.81146,"high":9.81167,"low":9.81012,"close":9.81146,"volume":183.60000610351562},{"timestamp":1742363040000,"open":9.81146,"high":9.81377,"low":9.80998,"close":9.81212,"volume":259.20001220703125},{"timestamp":1742363100000,"open":9.81323,"high":9.81685,"low":9.81211,"close":9.81212,"volume":205.1999969482422},{"timestamp":1742363220000,"open":9.8124,"high":9.8135,"low":9.81211,"close":9.81212,"volume":108},{"timestamp":1742363280000,"open":9.81211,"high":9.81218,"low":9.81211,"close":9.81212,"volume":48.599998474121094},{"timestamp":1742363340000,"open":9.81211,"high":9.81211,"low":9.81211,"close":9.81211,"volume":10.800000190734863},{"timestamp":1742363520000,"open":9.81562,"high":9.81755,"low":9.81562,"close":9.81568,"volume":16.200000762939453},{"timestamp":1742363580000,"open":9.81523,"high":9.81832,"low":9.81291,"close":9.8134,"volume":70.19999694824219},{"timestamp":1742363640000,"open":9.81826,"high":9.81848,"low":9.81292,"close":9.81684,"volume":64.80000305175781},{"timestamp":1742363700000,"open":9.81379,"high":9.81426,"low":9.81291,"close":9.81426,"volume":270},{"timestamp":1742363760000,"open":9.81427,"high":9.81467,"low":9.81291,"close":9.81392,"volume":507.6000061035156},{"timestamp":1742363820000,"open":9.81386,"high":9.81464,"low":9.81381,"close":9.81422,"volume":664.2000122070312},{"timestamp":1742363880000,"open":9.81431,"high":9.82032,"low":9.81423,"close":9.82032,"volume":183.60000610351562},{"timestamp":1742364000000,"open":9.81559,"high":9.81701,"low":9.81558,"close":9.81558,"volume":64.80000305175781},{"timestamp":1742364060000,"open":9.81737,"high":9.818,"low":9.81558,"close":9.81655,"volume":156.60000610351562},{"timestamp":1742364120000,"open":9.81572,"high":9.81572,"low":9.81559,"close":9.81559,"volume":16.200000762939453},{"timestamp":1742364180000,"open":9.81649,"high":9.82282,"low":9.81578,"close":9.82103,"volume":113.4000015258789},{"timestamp":1742364240000,"open":9.81929,"high":9.82093,"low":9.81558,"close":9.81605,"volume":210.60000610351562},{"timestamp":1742364300000,"open":9.81869,"high":9.82016,"low":9.81558,"close":9.82016,"volume":297},{"timestamp":1742364360000,"open":9.82077,"high":9.82077,"low":9.81558,"close":9.81878,"volume":502.20001220703125},{"timestamp":1742364420000,"open":9.81864,"high":9.81865,"low":9.81758,"close":9.81824,"volume":91.80000305175781},{"timestamp":1742364480000,"open":9.81825,"high":9.81873,"low":9.81758,"close":9.81758,"volume":286.20001220703125},{"timestamp":1742364540000,"open":9.81759,"high":9.81792,"low":9.81758,"close":9.81758,"volume":194.39999389648438},{"timestamp":1742364600000,"open":9.81759,"high":9.81815,"low":9.81758,"close":9.81759,"volume":669.5999755859375},{"timestamp":1742364660000,"open":9.81759,"high":9.81759,"low":9.81758,"close":9.81759,"volume":64.80000305175781},{"timestamp":1742364720000,"open":9.81758,"high":9.81815,"low":9.81731,"close":9.81787,"volume":145.8000030517578},{"timestamp":1742364780000,"open":9.81786,"high":9.81944,"low":9.81758,"close":9.81943,"volume":86.4000015258789},{"timestamp":1742364840000,"open":9.81944,"high":9.81944,"low":9.81758,"close":9.81758,"volume":97.19999694824219},{"timestamp":1742364900000,"open":9.81759,"high":9.81824,"low":9.81758,"close":9.81759,"volume":75.5999984741211},{"timestamp":1742364960000,"open":9.81785,"high":9.82052,"low":9.81758,"close":9.81825,"volume":167.39999389648438},{"timestamp":1742365020000,"open":9.81825,"high":9.81825,"low":9.81824,"close":9.81825,"volume":37.79999923706055},{"timestamp":1742365080000,"open":9.81824,"high":9.81852,"low":9.81824,"close":9.81824,"volume":205.1999969482422},{"timestamp":1742365140000,"open":9.81825,"high":9.81879,"low":9.81568,"close":9.81878,"volume":243},{"timestamp":1742365200000,"open":9.81878,"high":9.81878,"low":9.81558,"close":9.81558,"volume":118.80000305175781},{"timestamp":1742365260000,"open":9.81559,"high":9.81744,"low":9.81558,"close":9.81743,"volume":129.60000610351562},{"timestamp":1742365320000,"open":9.81739,"high":9.8174,"low":9.81689,"close":9.81692,"volume":86.4000015258789},{"timestamp":1742365380000,"open":9.81697,"high":9.81723,"low":9.81565,"close":9.81717,"volume":102.5999984741211},{"timestamp":1742365440000,"open":9.81716,"high":9.81749,"low":9.81654,"close":9.81696,"volume":118.80000305175781},{"timestamp":1742365500000,"open":9.81669,"high":9.81972,"low":9.81578,"close":9.81715,"volume":199.8000030517578},{"timestamp":1742365560000,"open":9.81768,"high":9.81869,"low":9.81688,"close":9.81712,"volume":232.1999969482422},{"timestamp":1742365620000,"open":9.81712,"high":9.81812,"low":9.81587,"close":9.81643,"volume":437.3999938964844},{"timestamp":1742365680000,"open":9.81643,"high":9.81799,"low":9.81564,"close":9.81572,"volume":324},{"timestamp":1742365740000,"open":9.81573,"high":9.81617,"low":9.81558,"close":9.81612,"volume":140.39999389648438},{"timestamp":1742365800000,"open":9.81612,"high":9.81713,"low":9.81562,"close":9.81599,"volume":248.39999389648438},{"timestamp":1742365860000,"open":9.81598,"high":9.81904,"low":9.81558,"close":9.81559,"volume":432},{"timestamp":1742365920000,"open":9.81559,"high":9.81805,"low":9.81558,"close":9.81805,"volume":718.2000122070312},{"timestamp":1742365980000,"open":9.81805,"high":9.81806,"low":9.8167,"close":9.81765,"volume":475.20001220703125},{"timestamp":1742366040000,"open":9.81771,"high":9.81773,"low":9.81646,"close":9.81651,"volume":345.6000061035156},{"timestamp":1742366100000,"open":9.81661,"high":9.82002,"low":9.81661,"close":9.82002,"volume":167.39999389648438},{"timestamp":1742366160000,"open":9.81915,"high":9.81966,"low":9.81915,"close":9.81963,"volume":64.80000305175781},{"timestamp":1742366280000,"open":9.8246,"high":9.82511,"low":9.81961,"close":9.81986,"volume":313.20001220703125},{"timestamp":1742366340000,"open":9.8205,"high":9.82908,"low":9.81942,"close":9.82185,"volume":253.8000030517578},{"timestamp":1742366400000,"open":9.8197,"high":9.82907,"low":9.81943,"close":9.82716,"volume":826.2000122070312},{"timestamp":1742366460000,"open":9.82716,"high":9.8292,"low":9.81969,"close":9.82769,"volume":734.4000244140625},{"timestamp":1742366520000,"open":9.82768,"high":9.82865,"low":9.82768,"close":9.82769,"volume":32.400001525878906},{"timestamp":1742366580000,"open":9.82769,"high":9.82876,"low":9.82766,"close":9.82853,"volume":685.7999877929688},{"timestamp":1742366640000,"open":9.82854,"high":9.83267,"low":9.82768,"close":9.82777,"volume":1074.5999755859375},{"timestamp":1742366700000,"open":9.82768,"high":9.83192,"low":9.82768,"close":9.8298,"volume":1004.4000244140625},{"timestamp":1742366760000,"open":9.82901,"high":9.83196,"low":9.8254,"close":9.82891,"volume":1134},{"timestamp":1742366820000,"open":9.82886,"high":9.83059,"low":9.82875,"close":9.82955,"volume":648},{"timestamp":1742366880000,"open":9.82915,"high":9.83234,"low":9.82875,"close":9.83059,"volume":750.5999755859375},{"timestamp":1742366940000,"open":9.83078,"high":9.83887,"low":9.82876,"close":9.83676,"volume":1285.199951171875},{"timestamp":1742367000000,"open":9.83676,"high":9.83943,"low":9.83675,"close":9.83942,"volume":912.5999755859375},{"timestamp":1742367060000,"open":9.83943,"high":9.83943,"low":9.83142,"close":9.83409,"volume":1063.800048828125},{"timestamp":1742367120000,"open":9.83409,"high":9.83679,"low":9.83142,"close":9.8363,"volume":934.2000122070312},{"timestamp":1742367180000,"open":9.83671,"high":9.83671,"low":9.83008,"close":9.8312,"volume":750.5999755859375},{"timestamp":1742367240000,"open":9.83118,"high":9.83674,"low":9.83008,"close":9.83588,"volume":1193.4000244140625},{"timestamp":1742367300000,"open":9.83588,"high":9.83842,"low":9.83062,"close":9.83153,"volume":545.4000244140625},{"timestamp":1742367360000,"open":9.83235,"high":9.83943,"low":9.83179,"close":9.83943,"volume":545.4000244140625},{"timestamp":1742367420000,"open":9.83942,"high":9.84209,"low":9.83675,"close":9.84209,"volume":712.7999877929688},{"timestamp":1742367480000,"open":9.84209,"high":9.84209,"low":9.83942,"close":9.84161,"volume":610.2000122070312},{"timestamp":1742367540000,"open":9.84205,"high":9.84464,"low":9.84008,"close":9.84235,"volume":599.4000244140625},{"timestamp":1742367600000,"open":9.84235,"high":9.84494,"low":9.84234,"close":9.84476,"volume":599.4000244140625},{"timestamp":1742367660000,"open":9.84367,"high":9.85037,"low":9.84367,"close":9.84715,"volume":972},{"timestamp":1742367720000,"open":9.8468,"high":9.85418,"low":9.84598,"close":9.85113,"volume":1074.5999755859375},{"timestamp":1742367780000,"open":9.85083,"high":9.8528,"low":9.84774,"close":9.84891,"volume":1576.800048828125},{"timestamp":1742367840000,"open":9.84898,"high":9.8504,"low":9.84475,"close":9.84476,"volume":1522.800048828125},{"timestamp":1742367900000,"open":9.84709,"high":9.85268,"low":9.82902,"close":9.84695,"volume":1096.199951171875},{"timestamp":1742367960000,"open":9.84715,"high":9.84992,"low":9.84609,"close":9.84783,"volume":523.7999877929688},{"timestamp":1742368020000,"open":9.8479,"high":9.85754,"low":9.8479,"close":9.85651,"volume":1717.199951171875},{"timestamp":1742368080000,"open":9.85651,"high":9.86095,"low":9.85541,"close":9.85706,"volume":604.7999877929688},{"timestamp":1742368140000,"open":9.85719,"high":9.86474,"low":9.85622,"close":9.86393,"volume":491.3999938964844},{"timestamp":1742368200000,"open":9.8652,"high":9.87807,"low":9.84608,"close":9.86226,"volume":799.2000122070312},{"timestamp":1742368260000,"open":9.86229,"high":9.89576,"low":9.86229,"close":9.89546,"volume":318.6000061035156},{"timestamp":1742368320000,"open":9.94879,"high":9.96757,"low":9.89181,"close":9.90213,"volume":216},{"timestamp":1742368380000,"open":9.9088,"high":9.91535,"low":9.89812,"close":9.91146,"volume":685.7999877929688},{"timestamp":1742368440000,"open":9.91066,"high":9.92096,"low":9.9011,"close":9.91493,"volume":464.3999938964844},{"timestamp":1742368500000,"open":9.91679,"high":9.92099,"low":9.91412,"close":9.91818,"volume":739.7999877929688},{"timestamp":1742368560000,"open":9.91679,"high":9.93935,"low":9.91679,"close":9.92136,"volume":459},{"timestamp":1742368620000,"open":9.92201,"high":9.93827,"low":9.92002,"close":9.92736,"volume":410.3999938964844},{"timestamp":1742368680000,"open":9.93278,"high":9.94702,"low":9.93066,"close":9.93754,"volume":772.2000122070312},{"timestamp":1742368740000,"open":9.93807,"high":9.94879,"low":9.93546,"close":9.93781,"volume":307.79998779296875},{"timestamp":1742368800000,"open":9.93782,"high":9.97025,"low":9.868,"close":9.86827,"volume":415.79998779296875},{"timestamp":1742368860000,"open":9.94879,"high":9.96212,"low":9.94879,"close":9.96207,"volume":318.6000061035156},{"timestamp":1742368920000,"open":9.96199,"high":9.98151,"low":9.95516,"close":9.95983,"volume":264.6000061035156},{"timestamp":1742368980000,"open":9.95983,"high":9.9658,"low":9.95747,"close":9.95809,"volume":631.7999877929688},{"timestamp":1742369040000,"open":9.95851,"high":9.97717,"low":9.95584,"close":9.96359,"volume":712.7999877929688},{"timestamp":1742369100000,"open":9.96172,"high":9.96871,"low":9.95521,"close":9.9605,"volume":1069.199951171875},{"timestamp":1742369160000,"open":9.96047,"high":9.99202,"low":9.9597,"close":9.99202,"volume":1020.5999755859375},{"timestamp":1742369220000,"open":9.99204,"high":10.02053,"low":9.98562,"close":10.00976,"volume":842.4000244140625},{"timestamp":1742369280000,"open":10.01174,"high":10.03268,"low":10.00646,"close":10.0297,"volume":529.2000122070312},{"timestamp":1742369340000,"open":10.02976,"high":10.10537,"low":10.02917,"close":10.08932,"volume":442.79998779296875},{"timestamp":1742369460000,"open":10.27309,"high":10.27309,"low":10.27308,"close":10.27308,"volume":10.800000190734863},{"timestamp":1742369520000,"open":10.21829,"high":10.26288,"low":10.1911,"close":10.20177,"volume":86.4000015258789},{"timestamp":1742369580000,"open":10.27223,"high":10.35038,"low":10.27223,"close":10.3187,"volume":232.1999969482422},{"timestamp":1742369640000,"open":10.31507,"high":10.35502,"low":10.30448,"close":10.35502,"volume":615.5999755859375},{"timestamp":1742369700000,"open":10.38838,"high":10.4636,"low":10.38759,"close":10.4636,"volume":210.60000610351562},{"timestamp":1742369760000,"open":10.46424,"high":10.49677,"low":10.46279,"close":10.49503,"volume":210.60000610351562},{"timestamp":1742369820000,"open":10.67351,"high":10.70575,"low":10.67101,"close":10.70575,"volume":210.60000610351562},{"timestamp":1742369880000,"open":10.69812,"high":10.81202,"low":10.69812,"close":10.81202,"volume":318.6000061035156},{"timestamp":1742370060000,"open":10.9512,"high":10.95482,"low":10.94201,"close":10.94749,"volume":162},{"timestamp":1742370180000,"open":10.94018,"high":10.95399,"low":10.94018,"close":10.95029,"volume":48.599998474121094},{"timestamp":1742370240000,"open":10.93914,"high":10.94026,"low":10.85435,"close":10.8568,"volume":167.39999389648438},{"timestamp":1742370300000,"open":10.84463,"high":10.84463,"low":10.84102,"close":10.84102,"volume":10.800000190734863},{"timestamp":1742370360000,"open":10.81436,"high":10.84281,"low":10.81436,"close":10.82769,"volume":32.400001525878906},{"timestamp":1742370420000,"open":10.6152,"high":10.6152,"low":10.60783,"close":10.61309,"volume":37.79999923706055},{"timestamp":1742370540000,"open":10.3086,"high":10.30893,"low":10.3086,"close":10.30893,"volume":27},{"timestamp":1742370600000,"open":10.31792,"high":10.39374,"low":10.31792,"close":10.39374,"volume":27},{"timestamp":1742370660000,"open":10.40649,"high":10.44191,"low":10.40649,"close":10.43874,"volume":102.5999984741211},{"timestamp":1742370720000,"open":10.4407,"high":10.46158,"low":10.4407,"close":10.45523,"volume":291.6000061035156},{"timestamp":1742370780000,"open":10.45311,"high":10.49669,"low":10.448,"close":10.49669,"volume":64.80000305175781},{"timestamp":1742370840000,"open":10.40057,"high":10.40058,"low":10.40057,"close":10.40058,"volume":16.200000762939453},{"timestamp":1742370900000,"open":10.4419,"high":10.4419,"low":10.41529,"close":10.41646,"volume":27},{"timestamp":1742370960000,"open":10.41525,"high":10.41563,"low":10.37951,"close":10.41525,"volume":70.19999694824219},{"timestamp":1742371020000,"open":10.41525,"high":10.41525,"low":10.40205,"close":10.41311,"volume":70.19999694824219},{"timestamp":1742371080000,"open":10.37872,"high":10.4204,"low":10.37872,"close":10.41525,"volume":189},{"timestamp":1742371140000,"open":10.41727,"high":10.44191,"low":10.41129,"close":10.44191,"volume":124.19999694824219},{"timestamp":1742371200000,"open":10.45524,"high":10.46357,"low":10.45523,"close":10.46357,"volume":43.20000076293945},{"timestamp":1742371260000,"open":10.40309,"high":10.41445,"low":10.38858,"close":10.38859,"volume":48.599998474121094},{"timestamp":1742371320000,"open":10.38859,"high":10.4164,"low":10.38858,"close":10.38858,"volume":81},{"timestamp":1742371380000,"open":10.40192,"high":10.40192,"low":10.40192,"close":10.40192,"volume":5.400000095367432},{"timestamp":1742371440000,"open":10.40248,"high":10.40265,"low":10.38858,"close":10.38859,"volume":21.600000381469727},{"timestamp":1742371620000,"open":10.38127,"high":10.40633,"low":10.38078,"close":10.39454,"volume":75.5999984741211},{"timestamp":1742371680000,"open":10.39931,"high":10.41527,"low":10.36435,"close":10.37526,"volume":243},{"timestamp":1742371740000,"open":10.37525,"high":10.39374,"low":10.37297,"close":10.37297,"volume":280.79998779296875},{"timestamp":1742371800000,"open":10.36552,"high":10.39704,"low":10.36552,"close":10.39445,"volume":81},{"timestamp":1742371980000,"open":10.32979,"high":10.37339,"low":10.32979,"close":10.35164,"volume":91.80000305175781},{"timestamp":1742372220000,"open":10.31147,"high":10.31283,"low":10.29929,"close":10.29929,"volume":16.200000762939453},{"timestamp":1742372280000,"open":10.28465,"high":10.28833,"low":10.24177,"close":10.24648,"volume":81},{"timestamp":1742372340000,"open":10.24051,"high":10.28358,"low":10.24051,"close":10.28019,"volume":210.60000610351562},{"timestamp":1742372400000,"open":10.2802,"high":10.29721,"low":10.2802,"close":10.29485,"volume":75.5999984741211},{"timestamp":1742372460000,"open":10.29547,"high":10.31807,"low":10.29485,"close":10.31166,"volume":442.79998779296875},{"timestamp":1742372520000,"open":10.31123,"high":10.33411,"low":10.30818,"close":10.31085,"volume":415.79998779296875},{"timestamp":1742372580000,"open":10.31086,"high":10.3375,"low":10.30818,"close":10.31545,"volume":604.7999877929688},{"timestamp":1742372640000,"open":10.31567,"high":10.34911,"low":10.31006,"close":10.34433,"volume":610.2000122070312},{"timestamp":1742372700000,"open":10.34737,"high":10.34796,"low":10.33404,"close":10.34738,"volume":167.39999389648438},{"timestamp":1742372760000,"open":10.34865,"high":10.3495,"low":10.33404,"close":10.33404,"volume":280.79998779296875},{"timestamp":1742372820000,"open":10.33458,"high":10.34671,"low":10.33405,"close":10.33462,"volume":415.79998779296875},{"timestamp":1742372880000,"open":10.33394,"high":10.33394,"low":10.31125,"close":10.3222,"volume":32.400001525878906},{"timestamp":1742372940000,"open":10.33394,"high":10.33394,"low":10.31179,"close":10.32024,"volume":37.79999923706055},{"timestamp":1742373000000,"open":10.31096,"high":10.34983,"low":10.31067,"close":10.34727,"volume":102.5999984741211},{"timestamp":1742373060000,"open":10.35174,"high":10.36314,"low":10.34726,"close":10.35436,"volume":183.60000610351562},{"timestamp":1742373120000,"open":10.35437,"high":10.36791,"low":10.34956,"close":10.36789,"volume":334.79998779296875},{"timestamp":1742373180000,"open":10.36789,"high":10.40532,"low":10.36327,"close":10.39135,"volume":626.4000244140625},{"timestamp":1742373240000,"open":10.39667,"high":10.41385,"low":10.38806,"close":10.39012,"volume":340.20001220703125},{"timestamp":1742373300000,"open":10.39076,"high":10.41205,"low":10.39076,"close":10.407,"volume":567},{"timestamp":1742373360000,"open":10.40691,"high":10.41259,"low":10.40304,"close":10.40989,"volume":383.3999938964844},{"timestamp":1742373420000,"open":10.40451,"high":10.42578,"low":10.4032,"close":10.40773,"volume":286.20001220703125},{"timestamp":1742373480000,"open":10.41381,"high":10.42005,"low":10.4027,"close":10.42005,"volume":351},{"timestamp":1742373540000,"open":10.42005,"high":10.43098,"low":10.39923,"close":10.39923,"volume":54},{"timestamp":1742373600000,"open":10.41392,"high":10.43004,"low":10.41391,"close":10.41659,"volume":226.8000030517578},{"timestamp":1742373660000,"open":10.41659,"high":10.43808,"low":10.41587,"close":10.42675,"volume":324},{"timestamp":1742373720000,"open":10.41917,"high":10.44665,"low":10.41524,"close":10.41638,"volume":178.1999969482422},{"timestamp":1742373780000,"open":10.42431,"high":10.4478,"low":10.41477,"close":10.44548,"volume":210.60000610351562},{"timestamp":1742373840000,"open":10.44541,"high":10.45412,"low":10.44271,"close":10.44532,"volume":297},{"timestamp":1742373900000,"open":10.44473,"high":10.44473,"low":10.44385,"close":10.44385,"volume":16.200000762939453},{"timestamp":1742373960000,"open":10.46803,"high":10.46804,"low":10.46803,"close":10.46804,"volume":59.400001525878906},{"timestamp":1742374080000,"open":10.4547,"high":10.52136,"low":10.4539,"close":10.45471,"volume":243},{"timestamp":1742374140000,"open":10.45497,"high":10.46804,"low":10.4542,"close":10.46804,"volume":91.80000305175781},{"timestamp":1742374200000,"open":10.46804,"high":10.4787,"low":10.46803,"close":10.4787,"volume":178.1999969482422},{"timestamp":1742374260000,"open":10.47773,"high":10.50989,"low":10.46271,"close":10.46936,"volume":383.3999938964844},{"timestamp":1742374320000,"open":10.44367,"high":10.44367,"low":10.42804,"close":10.43338,"volume":27},{"timestamp":1742374380000,"open":10.42805,"high":10.49085,"low":10.42804,"close":10.43323,"volume":189},{"timestamp":1742374440000,"open":10.43361,"high":10.45402,"low":10.42816,"close":10.44539,"volume":345.6000061035156},{"timestamp":1742374500000,"open":10.44544,"high":10.48214,"low":10.44163,"close":10.47436,"volume":275.3999938964844},{"timestamp":1742374560000,"open":10.48079,"high":10.48079,"low":10.43168,"close":10.43461,"volume":383.3999938964844},{"timestamp":1742374620000,"open":10.43316,"high":10.47114,"low":10.4294,"close":10.45496,"volume":442.79998779296875},{"timestamp":1742374680000,"open":10.45558,"high":10.47406,"low":10.42882,"close":10.45763,"volume":729},{"timestamp":1742374740000,"open":10.46143,"high":10.47415,"low":10.43671,"close":10.45496,"volume":216},{"timestamp":1742374800000,"open":10.43671,"high":10.48264,"low":10.43671,"close":10.45786,"volume":383.3999938964844},{"timestamp":1742374860000,"open":10.45769,"high":10.45909,"low":10.38101,"close":10.38101,"volume":140.39999389648438},{"timestamp":1742374920000,"open":10.38202,"high":10.41865,"low":10.34831,"close":10.34832,"volume":145.8000030517578},{"timestamp":1742374980000,"open":10.34832,"high":10.42332,"low":10.34831,"close":10.42301,"volume":394.20001220703125},{"timestamp":1742375040000,"open":10.42294,"high":10.42294,"low":10.34831,"close":10.38831,"volume":151.1999969482422},{"timestamp":1742375100000,"open":10.38875,"high":10.4596,"low":10.38875,"close":10.4596,"volume":253.8000030517578},{"timestamp":1742375160000,"open":10.4589,"high":10.46078,"low":10.43571,"close":10.44137,"volume":54},{"timestamp":1742375220000,"open":10.44139,"high":10.44312,"low":10.4403,"close":10.44217,"volume":97.19999694824219},{"timestamp":1742375280000,"open":10.46115,"high":10.46829,"low":10.44163,"close":10.44381,"volume":156.60000610351562},{"timestamp":1742375340000,"open":10.44378,"high":10.48508,"low":10.44148,"close":10.46282,"volume":432},{"timestamp":1742375400000,"open":10.46282,"high":10.46347,"low":10.44148,"close":10.44149,"volume":237.60000610351562},{"timestamp":1742375460000,"open":10.44148,"high":10.44148,"low":10.40181,"close":10.40181,"volume":102.5999984741211},{"timestamp":1742375520000,"open":10.40181,"high":10.41483,"low":10.35669,"close":10.39449,"volume":210.60000610351562},{"timestamp":1742375580000,"open":10.39188,"high":10.41137,"low":10.39176,"close":10.4095,"volume":183.60000610351562},{"timestamp":1742375640000,"open":10.41082,"high":10.41543,"low":10.40364,"close":10.41483,"volume":291.6000061035156},{"timestamp":1742375700000,"open":10.41643,"high":10.42211,"low":10.41482,"close":10.42211,"volume":189},{"timestamp":1742375760000,"open":10.42208,"high":10.42214,"low":10.40281,"close":10.40634,"volume":91.80000305175781},{"timestamp":1742375820000,"open":10.40634,"high":10.40832,"low":10.39038,"close":10.39038,"volume":874.7999877929688},{"timestamp":1742375880000,"open":10.39039,"high":10.39039,"low":10.35445,"close":10.38073,"volume":129.60000610351562},{"timestamp":1742375940000,"open":10.38062,"high":10.39002,"low":10.3775,"close":10.37754,"volume":70.19999694824219},{"timestamp":1742376000000,"open":10.37799,"high":10.37854,"low":10.37558,"close":10.37561,"volume":70.19999694824219},{"timestamp":1742376060000,"open":10.37565,"high":10.37652,"low":10.37565,"close":10.37652,"volume":81},{"timestamp":1742376120000,"open":10.37652,"high":10.37682,"low":10.34824,"close":10.36156,"volume":226.8000030517578},{"timestamp":1742376180000,"open":10.36312,"high":10.3645,"low":10.34824,"close":10.35109,"volume":232.1999969482422},{"timestamp":1742376240000,"open":10.35107,"high":10.3517,"low":10.33746,"close":10.33747,"volume":205.1999969482422},{"timestamp":1742376300000,"open":10.33746,"high":10.34245,"low":10.33491,"close":10.33499,"volume":270},{"timestamp":1742376360000,"open":10.33504,"high":10.35413,"low":10.33504,"close":10.35329,"volume":178.1999969482422},{"timestamp":1742376420000,"open":10.35314,"high":10.36434,"low":10.35314,"close":10.36349,"volume":124.19999694824219},{"timestamp":1742376480000,"open":10.36371,"high":10.37997,"low":10.36371,"close":10.36557,"volume":221.39999389648438},{"timestamp":1742376540000,"open":10.36557,"high":10.36557,"low":10.34989,"close":10.35053,"volume":318.6000061035156},{"timestamp":1742376600000,"open":10.35088,"high":10.3633,"low":10.3499,"close":10.35455,"volume":264.6000061035156},{"timestamp":1742376660000,"open":10.35455,"high":10.35615,"low":10.3136,"close":10.32811,"volume":410.3999938964844},{"timestamp":1742376720000,"open":10.3281,"high":10.34165,"low":10.32576,"close":10.3305,"volume":221.39999389648438},{"timestamp":1742376780000,"open":10.3279,"high":10.34671,"low":10.32158,"close":10.33024,"volume":334.79998779296875},{"timestamp":1742376840000,"open":10.33028,"high":10.33757,"low":10.32341,"close":10.32705,"volume":232.1999969482422},{"timestamp":1742376900000,"open":10.32718,"high":10.34851,"low":10.31171,"close":10.31539,"volume":275.3999938964844},{"timestamp":1742376960000,"open":10.31539,"high":10.31539,"low":10.3133,"close":10.3133,"volume":108},{"timestamp":1742377020000,"open":10.31352,"high":10.32837,"low":10.29468,"close":10.30675,"volume":253.8000030517578},{"timestamp":1742377080000,"open":10.29363,"high":10.33361,"low":10.28185,"close":10.3212,"volume":307.79998779296875},{"timestamp":1742377140000,"open":10.31884,"high":10.33635,"low":10.31884,"close":10.324,"volume":43.20000076293945},{"timestamp":1742377200000,"open":10.32105,"high":10.33204,"low":10.32105,"close":10.33029,"volume":102.5999984741211},{"timestamp":1742377260000,"open":10.3303,"high":10.33204,"low":10.3293,"close":10.3293,"volume":113.4000015258789},{"timestamp":1742377320000,"open":10.32929,"high":10.33462,"low":10.32505,"close":10.33462,"volume":210.60000610351562},{"timestamp":1742377380000,"open":10.33462,"high":10.33951,"low":10.33212,"close":10.33374,"volume":113.4000015258789},{"timestamp":1742377440000,"open":10.33702,"high":10.34307,"low":10.33024,"close":10.34306,"volume":102.5999984741211},{"timestamp":1742377500000,"open":10.34286,"high":10.38994,"low":10.3421,"close":10.35956,"volume":108},{"timestamp":1742377560000,"open":10.35968,"high":10.36873,"low":10.35893,"close":10.36867,"volume":70.19999694824219},{"timestamp":1742377620000,"open":10.36861,"high":10.41478,"low":10.36085,"close":10.37257,"volume":151.1999969482422},{"timestamp":1742377680000,"open":10.37537,"high":10.40378,"low":10.36497,"close":10.36571,"volume":210.60000610351562},{"timestamp":1742377740000,"open":10.37076,"high":10.38153,"low":10.37076,"close":10.3767,"volume":140.39999389648438},{"timestamp":1742377800000,"open":10.37324,"high":10.3767,"low":10.37324,"close":10.3767,"volume":27},{"timestamp":1742377860000,"open":10.37672,"high":10.41958,"low":10.37669,"close":10.41934,"volume":280.79998779296875},{"timestamp":1742377920000,"open":10.41961,"high":10.41961,"low":10.41177,"close":10.41177,"volume":54},{"timestamp":1742377980000,"open":10.41178,"high":10.41178,"low":10.34506,"close":10.34835,"volume":91.80000305175781},{"timestamp":1742378040000,"open":10.34841,"high":10.39626,"low":10.34308,"close":10.34593,"volume":210.60000610351562},{"timestamp":1742378100000,"open":10.34594,"high":10.36927,"low":10.34594,"close":10.36927,"volume":32.400001525878906},{"timestamp":1742378160000,"open":10.36924,"high":10.43134,"low":10.36916,"close":10.43134,"volume":64.80000305175781},{"timestamp":1742378220000,"open":10.43099,"high":10.44371,"low":10.37015,"close":10.40578,"volume":205.1999969482422},{"timestamp":1742378280000,"open":10.40672,"high":10.43705,"low":10.40672,"close":10.43705,"volume":129.60000610351562},{"timestamp":1742378340000,"open":10.43185,"high":10.45499,"low":10.40625,"close":10.41499,"volume":486},{"timestamp":1742378400000,"open":10.4182,"high":10.42145,"low":10.41499,"close":10.41536,"volume":113.4000015258789},{"timestamp":1742378460000,"open":10.41892,"high":10.46832,"low":10.41499,"close":10.43753,"volume":167.39999389648438},{"timestamp":1742378520000,"open":10.43726,"high":10.45499,"low":10.43179,"close":10.43185,"volume":129.60000610351562},{"timestamp":1742378580000,"open":10.43189,"high":10.44166,"low":10.43189,"close":10.44165,"volume":108},{"timestamp":1742378640000,"open":10.4443,"high":10.4443,"low":10.44413,"close":10.44417,"volume":37.79999923706055},{"timestamp":1742378700000,"open":10.44417,"high":10.45488,"low":10.44328,"close":10.45488,"volume":302.3999938964844},{"timestamp":1742378760000,"open":10.45359,"high":10.45359,"low":10.42821,"close":10.42821,"volume":318.6000061035156},{"timestamp":1742378820000,"open":10.42822,"high":10.42822,"low":10.4111,"close":10.42822,"volume":210.60000610351562},{"timestamp":1742378880000,"open":10.42741,"high":10.42741,"low":10.41488,"close":10.42281,"volume":97.19999694824219},{"timestamp":1742378940000,"open":10.42841,"high":10.43253,"low":10.33757,"close":10.33757,"volume":410.3999938964844},{"timestamp":1742379000000,"open":10.33756,"high":10.37948,"low":10.33756,"close":10.37948,"volume":102.5999984741211},{"timestamp":1742379060000,"open":10.37948,"high":10.39335,"low":10.37889,"close":10.39335,"volume":124.19999694824219},{"timestamp":1742379120000,"open":10.39568,"high":10.39768,"low":10.35346,"close":10.35381,"volume":286.20001220703125},{"timestamp":1742379180000,"open":10.3749,"high":10.3813,"low":10.35312,"close":10.35384,"volume":405},{"timestamp":1742379240000,"open":10.35312,"high":10.36668,"low":10.35312,"close":10.36668,"volume":172.8000030517578},{"timestamp":1742379300000,"open":10.3747,"high":10.40342,"low":10.36389,"close":10.37347,"volume":318.6000061035156},{"timestamp":1742379360000,"open":10.37413,"high":10.39469,"low":10.36815,"close":10.38132,"volume":243},{"timestamp":1742379420000,"open":10.38117,"high":10.38735,"low":10.37814,"close":10.37958,"volume":140.39999389648438},{"timestamp":1742379480000,"open":10.3843,"high":10.38483,"low":10.37394,"close":10.37555,"volume":523.7999877929688},{"timestamp":1742379840000,"open":10.28681,"high":10.29492,"low":10.28159,"close":10.28294,"volume":97.19999694824219},{"timestamp":1742379900000,"open":10.28665,"high":10.31335,"low":10.28583,"close":10.28655,"volume":183.60000610351562},{"timestamp":1742379960000,"open":10.29412,"high":10.29998,"low":10.28411,"close":10.29274,"volume":205.1999969482422},{"timestamp":1742380020000,"open":10.28983,"high":10.30852,"low":10.28983,"close":10.30128,"volume":210.60000610351562},{"timestamp":1742380080000,"open":10.30178,"high":10.32171,"low":10.30075,"close":10.31492,"volume":194.39999389648438},{"timestamp":1742380140000,"open":10.31408,"high":10.33984,"low":10.30452,"close":10.32772,"volume":243},{"timestamp":1742380200000,"open":10.31958,"high":10.3442,"low":10.31942,"close":10.32382,"volume":275.3999938964844},{"timestamp":1742380260000,"open":10.32377,"high":10.3376,"low":10.32355,"close":10.33716,"volume":172.8000030517578},{"timestamp":1742380320000,"open":10.33716,"high":10.34072,"low":10.32171,"close":10.32337,"volume":210.60000610351562},{"timestamp":1742380380000,"open":10.32604,"high":10.33077,"low":10.31371,"close":10.31372,"volume":259.20001220703125},{"timestamp":1742380440000,"open":10.31371,"high":10.31772,"low":10.31371,"close":10.31772,"volume":205.1999969482422},{"timestamp":1742380500000,"open":10.31771,"high":10.32686,"low":10.31619,"close":10.32685,"volume":189},{"timestamp":1742380560000,"open":10.32171,"high":10.32971,"low":10.31233,"close":10.31375,"volume":356.3999938964844},{"timestamp":1742380620000,"open":10.31375,"high":10.31811,"low":10.30987,"close":10.31414,"volume":199.8000030517578},{"timestamp":1742380680000,"open":10.31417,"high":10.3142,"low":10.28192,"close":10.28711,"volume":432},{"timestamp":1742380740000,"open":10.28612,"high":10.2865,"low":10.2505,"close":10.25063,"volume":297},{"timestamp":1742380800000,"open":10.25059,"high":10.25061,"low":10.21173,"close":10.21173,"volume":237.60000610351562},{"timestamp":1742380860000,"open":10.21171,"high":10.21171,"low":10.16236,"close":10.17467,"volume":324},{"timestamp":1742380920000,"open":10.17618,"high":10.17679,"low":10.17379,"close":10.17626,"volume":270},{"timestamp":1742380980000,"open":10.17626,"high":10.17951,"low":10.17231,"close":10.17628,"volume":280.79998779296875},{"timestamp":1742381040000,"open":10.17628,"high":10.21737,"low":10.17489,"close":10.20416,"volume":437.3999938964844},{"timestamp":1742381100000,"open":10.20416,"high":10.22102,"low":10.20305,"close":10.20668,"volume":243},{"timestamp":1742381160000,"open":10.20673,"high":10.22749,"low":10.20673,"close":10.22011,"volume":156.60000610351562},{"timestamp":1742381220000,"open":10.21917,"high":10.23983,"low":10.21875,"close":10.23197,"volume":307.79998779296875},{"timestamp":1742381280000,"open":10.23202,"high":10.2827,"low":10.22677,"close":10.26014,"volume":432},{"timestamp":1742381340000,"open":10.26455,"high":10.26562,"low":10.26079,"close":10.26079,"volume":135},{"timestamp":1742381400000,"open":10.26147,"high":10.26638,"low":10.26028,"close":10.26029,"volume":140.39999389648438},{"timestamp":1742381460000,"open":10.26029,"high":10.26423,"low":10.24354,"close":10.24381,"volume":91.80000305175781},{"timestamp":1742381520000,"open":10.24354,"high":10.24409,"low":10.22642,"close":10.23142,"volume":145.8000030517578},{"timestamp":1742381580000,"open":10.23018,"high":10.2335,"low":10.22711,"close":10.22711,"volume":226.8000030517578},{"timestamp":1742381640000,"open":10.22712,"high":10.23716,"low":10.22563,"close":10.23635,"volume":167.39999389648438},{"timestamp":1742381700000,"open":10.23635,"high":10.24393,"low":10.22563,"close":10.22756,"volume":194.39999389648438},{"timestamp":1742381760000,"open":10.22757,"high":10.24162,"low":10.22122,"close":10.24162,"volume":64.80000305175781},{"timestamp":1742381820000,"open":10.23531,"high":10.25494,"low":10.22487,"close":10.23531,"volume":151.1999969482422},{"timestamp":1742381880000,"open":10.23396,"high":10.23845,"low":10.23363,"close":10.23696,"volume":64.80000305175781},{"timestamp":1742381940000,"open":10.23716,"high":10.25175,"low":10.2313,"close":10.23309,"volume":183.60000610351562},{"timestamp":1742382000000,"open":10.23341,"high":10.23411,"low":10.2249,"close":10.2249,"volume":118.80000305175781},{"timestamp":1742382060000,"open":10.22746,"high":10.23119,"low":10.22291,"close":10.23,"volume":162},{"timestamp":1742382120000,"open":10.22975,"high":10.22976,"low":10.22579,"close":10.22864,"volume":59.400001525878906},{"timestamp":1742382180000,"open":10.22888,"high":10.23336,"low":10.22716,"close":10.22865,"volume":118.80000305175781},{"timestamp":1742382240000,"open":10.22919,"high":10.23152,"low":10.22885,"close":10.23152,"volume":189},{"timestamp":1742382300000,"open":10.23156,"high":10.23267,"low":10.23096,"close":10.2312,"volume":97.19999694824219},{"timestamp":1742382360000,"open":10.23126,"high":10.23439,"low":10.22556,"close":10.22594,"volume":199.8000030517578},{"timestamp":1742382420000,"open":10.22595,"high":10.22598,"low":10.22209,"close":10.22419,"volume":437.3999938964844},{"timestamp":1742382480000,"open":10.22419,"high":10.22495,"low":10.21691,"close":10.21766,"volume":426.6000061035156},{"timestamp":1742382540000,"open":10.21765,"high":10.21766,"low":10.21673,"close":10.21703,"volume":162},{"timestamp":1742382600000,"open":10.21732,"high":10.22296,"low":10.21705,"close":10.22295,"volume":118.80000305175781},{"timestamp":1742382660000,"open":10.22114,"high":10.22114,"low":10.20394,"close":10.21018,"volume":367.20001220703125},{"timestamp":1742382720000,"open":10.21039,"high":10.21039,"low":10.20396,"close":10.20521,"volume":286.20001220703125},{"timestamp":1742382780000,"open":10.20524,"high":10.21682,"low":10.20254,"close":10.20793,"volume":162},{"timestamp":1742382840000,"open":10.2074,"high":10.21844,"low":10.20213,"close":10.20615,"volume":156.60000610351562},{"timestamp":1742382900000,"open":10.2062,"high":10.21099,"low":10.20591,"close":10.21044,"volume":216},{"timestamp":1742382960000,"open":10.21496,"high":10.21954,"low":10.20963,"close":10.21495,"volume":270},{"timestamp":1742383020000,"open":10.21426,"high":10.21426,"low":10.20377,"close":10.20382,"volume":199.8000030517578},{"timestamp":1742383080000,"open":10.20402,"high":10.20402,"low":10.2029,"close":10.20296,"volume":48.599998474121094},{"timestamp":1742383140000,"open":10.20298,"high":10.20302,"low":10.19549,"close":10.1955,"volume":243},{"timestamp":1742383200000,"open":10.19549,"high":10.1955,"low":10.18231,"close":10.18492,"volume":318.6000061035156},{"timestamp":1742383260000,"open":10.18492,"high":10.18642,"low":10.16389,"close":10.17053,"volume":334.79998779296875},{"timestamp":1742383320000,"open":10.16662,"high":10.16912,"low":10.16375,"close":10.16608,"volume":232.1999969482422},{"timestamp":1742383380000,"open":10.16609,"high":10.18999,"low":10.16608,"close":10.17768,"volume":286.20001220703125},{"timestamp":1742383440000,"open":10.17769,"high":10.18668,"low":10.17511,"close":10.1862,"volume":394.20001220703125},{"timestamp":1742383500000,"open":10.18131,"high":10.19167,"low":10.1661,"close":10.1661,"volume":313.20001220703125},{"timestamp":1742383560000,"open":10.1661,"high":10.16925,"low":10.16609,"close":10.16781,"volume":205.1999969482422},{"timestamp":1742383620000,"open":10.16781,"high":10.17874,"low":10.16774,"close":10.17377,"volume":243},{"timestamp":1742383680000,"open":10.17496,"high":10.18496,"low":10.17496,"close":10.17733,"volume":194.39999389648438},{"timestamp":1742383740000,"open":10.17722,"high":10.17813,"low":10.17585,"close":10.17811,"volume":372.6000061035156},{"timestamp":1742383800000,"open":10.1781,"high":10.18193,"low":10.17637,"close":10.17992,"volume":297},{"timestamp":1742383860000,"open":10.17992,"high":10.18625,"low":10.17892,"close":10.186,"volume":145.8000030517578},{"timestamp":1742383920000,"open":10.18468,"high":10.18913,"low":10.183,"close":10.1873,"volume":156.60000610351562},{"timestamp":1742383980000,"open":10.1873,"high":10.19796,"low":10.18529,"close":10.19243,"volume":383.3999938964844},{"timestamp":1742384040000,"open":10.19228,"high":10.19301,"low":10.18467,"close":10.18849,"volume":415.79998779296875},{"timestamp":1742384100000,"open":10.18853,"high":10.18853,"low":10.18411,"close":10.18626,"volume":313.20001220703125},{"timestamp":1742384160000,"open":10.18697,"high":10.18697,"low":10.18581,"close":10.18696,"volume":118.80000305175781},{"timestamp":1742384220000,"open":10.18697,"high":10.18697,"low":10.18564,"close":10.18696,"volume":108},{"timestamp":1742384280000,"open":10.18696,"high":10.1942,"low":10.18296,"close":10.18697,"volume":280.79998779296875},{"timestamp":1742384340000,"open":10.18697,"high":10.18794,"low":10.18305,"close":10.18518,"volume":491.3999938964844},{"timestamp":1742384400000,"open":10.18349,"high":10.19509,"low":10.18349,"close":10.18955,"volume":216},{"timestamp":1742384460000,"open":10.18956,"high":10.19661,"low":10.18394,"close":10.19039,"volume":178.1999969482422},{"timestamp":1742384520000,"open":10.1908,"high":10.19084,"low":10.18904,"close":10.18908,"volume":48.599998474121094},{"timestamp":1742384580000,"open":10.18948,"high":10.19481,"low":10.18568,"close":10.19157,"volume":145.8000030517578},{"timestamp":1742384640000,"open":10.1966,"high":10.20437,"low":10.19139,"close":10.19139,"volume":172.8000030517578},{"timestamp":1742384700000,"open":10.19175,"high":10.19451,"low":10.19175,"close":10.19267,"volume":97.19999694824219},{"timestamp":1742384760000,"open":10.19268,"high":10.20291,"low":10.18721,"close":10.18721,"volume":194.39999389648438},{"timestamp":1742384820000,"open":10.18686,"high":10.19664,"low":10.18683,"close":10.18973,"volume":194.39999389648438},{"timestamp":1742384880000,"open":10.18648,"high":10.19792,"low":10.18648,"close":10.18965,"volume":518.4000244140625},{"timestamp":1742384940000,"open":10.18972,"high":10.18972,"low":10.18851,"close":10.18932,"volume":318.6000061035156},{"timestamp":1742385000000,"open":10.18932,"high":10.18942,"low":10.18621,"close":10.1887,"volume":480.6000061035156},{"timestamp":1742385060000,"open":10.18868,"high":10.18879,"low":10.18649,"close":10.18841,"volume":334.79998779296875},{"timestamp":1742385120000,"open":10.18841,"high":10.19905,"low":10.18403,"close":10.18497,"volume":426.6000061035156},{"timestamp":1742385180000,"open":10.18497,"high":10.18968,"low":10.18432,"close":10.18968,"volume":270},{"timestamp":1742385240000,"open":10.18976,"high":10.19364,"low":10.18909,"close":10.19363,"volume":172.8000030517578},{"timestamp":1742385300000,"open":10.19364,"high":10.19412,"low":10.17024,"close":10.17566,"volume":232.1999969482422},{"timestamp":1742385360000,"open":10.17853,"high":10.17853,"low":10.16963,"close":10.17657,"volume":210.60000610351562},{"timestamp":1742385420000,"open":10.17657,"high":10.17658,"low":10.17615,"close":10.17618,"volume":97.19999694824219},{"timestamp":1742385480000,"open":10.17661,"high":10.17793,"low":10.17496,"close":10.17496,"volume":91.80000305175781},{"timestamp":1742385540000,"open":10.17497,"high":10.175,"low":10.16164,"close":10.16164,"volume":216},{"timestamp":1742385600000,"open":10.16164,"high":10.16255,"low":10.16163,"close":10.16164,"volume":102.5999984741211},{"timestamp":1742385660000,"open":10.16163,"high":10.16164,"low":10.15365,"close":10.15365,"volume":264.6000061035156},{"timestamp":1742385720000,"open":10.15364,"high":10.15365,"low":10.14857,"close":10.14857,"volume":156.60000610351562},{"timestamp":1742385780000,"open":10.15097,"high":10.15638,"low":10.14805,"close":10.14858,"volume":253.8000030517578},{"timestamp":1742385840000,"open":10.14899,"high":10.15746,"low":10.14887,"close":10.14903,"volume":507.6000061035156},{"timestamp":1742385900000,"open":10.14907,"high":10.15659,"low":10.14863,"close":10.15162,"volume":356.3999938964844},{"timestamp":1742385960000,"open":10.15076,"high":10.1515,"low":10.14874,"close":10.14977,"volume":739.7999877929688},{"timestamp":1742386020000,"open":10.14978,"high":10.15052,"low":10.14923,"close":10.14957,"volume":523.7999877929688},{"timestamp":1742386080000,"open":10.1496,"high":10.16124,"low":10.14811,"close":10.14885,"volume":534.5999755859375},{"timestamp":1742386140000,"open":10.14867,"high":10.14889,"low":10.1484,"close":10.14848,"volume":189},{"timestamp":1742386200000,"open":10.14847,"high":10.15111,"low":10.14824,"close":10.14956,"volume":156.60000610351562},{"timestamp":1742386260000,"open":10.14961,"high":10.14976,"low":10.14959,"close":10.14976,"volume":210.60000610351562},{"timestamp":1742386320000,"open":10.14975,"high":10.14977,"low":10.14882,"close":10.14977,"volume":297},{"timestamp":1742386380000,"open":10.14972,"high":10.15163,"low":10.14972,"close":10.14972,"volume":264.6000061035156},{"timestamp":1742386440000,"open":10.14928,"high":10.14985,"low":10.14858,"close":10.14858,"volume":97.19999694824219},{"timestamp":1742386500000,"open":10.1486,"high":10.15324,"low":10.14817,"close":10.14823,"volume":140.39999389648438},{"timestamp":1742386560000,"open":10.1482,"high":10.15071,"low":10.1482,"close":10.15071,"volume":108},{"timestamp":1742386620000,"open":10.15072,"high":10.15076,"low":10.14921,"close":10.15076,"volume":199.8000030517578},{"timestamp":1742386680000,"open":10.15081,"high":10.15881,"low":10.14803,"close":10.1489,"volume":237.60000610351562},{"timestamp":1742386740000,"open":10.14855,"high":10.15208,"low":10.14803,"close":10.14887,"volume":297},{"timestamp":1742386800000,"open":10.14887,"high":10.14917,"low":10.13967,"close":10.14075,"volume":621},{"timestamp":1742386860000,"open":10.14074,"high":10.14884,"low":10.14069,"close":10.14884,"volume":410.3999938964844},{"timestamp":1742386920000,"open":10.14885,"high":10.14885,"low":10.14361,"close":10.14791,"volume":340.20001220703125},{"timestamp":1742386980000,"open":10.1479,"high":10.15601,"low":10.1479,"close":10.15517,"volume":118.80000305175781},{"timestamp":1742387040000,"open":10.15519,"high":10.15519,"low":10.14528,"close":10.1506,"volume":297},{"timestamp":1742387100000,"open":10.1506,"high":10.15308,"low":10.15056,"close":10.15062,"volume":307.79998779296875},{"timestamp":1742387160000,"open":10.15081,"high":10.15217,"low":10.14929,"close":10.15057,"volume":383.3999938964844},{"timestamp":1742387220000,"open":10.14865,"high":10.15172,"low":10.1473,"close":10.1514,"volume":356.3999938964844},{"timestamp":1742387280000,"open":10.1514,"high":10.15169,"low":10.14673,"close":10.14758,"volume":297},{"timestamp":1742387340000,"open":10.1477,"high":10.14823,"low":10.14657,"close":10.1469,"volume":243},{"timestamp":1742387400000,"open":10.14691,"high":10.14691,"low":10.14616,"close":10.14646,"volume":124.19999694824219},{"timestamp":1742387460000,"open":10.14647,"high":10.14647,"low":10.14631,"close":10.14631,"volume":54},{"timestamp":1742387520000,"open":10.14646,"high":10.14647,"low":10.14646,"close":10.14647,"volume":16.200000762939453},{"timestamp":1742387580000,"open":10.14647,"high":10.14647,"low":10.13046,"close":10.13047,"volume":610.2000122070312},{"timestamp":1742387640000,"open":10.13061,"high":10.13061,"low":10.12126,"close":10.12127,"volume":156.60000610351562},{"timestamp":1742387700000,"open":10.11893,"high":10.12126,"low":10.08554,"close":10.08555,"volume":583.2000122070312},{"timestamp":1742387760000,"open":10.08554,"high":10.12114,"low":10.08554,"close":10.10795,"volume":334.79998779296875},{"timestamp":1742387820000,"open":10.10794,"high":10.10971,"low":10.10741,"close":10.10755,"volume":253.8000030517578},{"timestamp":1742387880000,"open":10.10754,"high":10.11074,"low":10.10754,"close":10.10808,"volume":156.60000610351562},{"timestamp":1742387940000,"open":10.10808,"high":10.10808,"low":10.10794,"close":10.10807,"volume":86.4000015258789},{"timestamp":1742388000000,"open":10.10808,"high":10.11897,"low":10.10795,"close":10.11074,"volume":388.79998779296875},{"timestamp":1742388060000,"open":10.11246,"high":10.11862,"low":10.11173,"close":10.11299,"volume":378},{"timestamp":1742388120000,"open":10.12394,"high":10.13092,"low":10.11251,"close":10.12393,"volume":415.79998779296875},{"timestamp":1742388180000,"open":10.12323,"high":10.12451,"low":10.11211,"close":10.12062,"volume":367.20001220703125},{"timestamp":1742388240000,"open":10.12069,"high":10.12825,"low":10.11602,"close":10.12825,"volume":183.60000610351562},{"timestamp":1742388300000,"open":10.12825,"high":10.13223,"low":10.11585,"close":10.13223,"volume":405},{"timestamp":1742388360000,"open":10.13143,"high":10.14023,"low":10.13143,"close":10.13858,"volume":205.1999969482422},{"timestamp":1742388420000,"open":10.13885,"high":10.14567,"low":10.13465,"close":10.14457,"volume":280.79998779296875},{"timestamp":1742388480000,"open":10.14383,"high":10.14438,"low":10.14238,"close":10.14263,"volume":270},{"timestamp":1742388540000,"open":10.14264,"high":10.14412,"low":10.14264,"close":10.14397,"volume":129.60000610351562},{"timestamp":1742388600000,"open":10.14399,"high":10.14399,"low":10.14069,"close":10.14092,"volume":388.79998779296875},{"timestamp":1742388660000,"open":10.14099,"high":10.14361,"low":10.14088,"close":10.1436,"volume":334.79998779296875},{"timestamp":1742388720000,"open":10.14361,"high":10.14628,"low":10.1431,"close":10.14628,"volume":351},{"timestamp":1742388780000,"open":10.14596,"high":10.14696,"low":10.14596,"close":10.14696,"volume":394.20001220703125},{"timestamp":1742388840000,"open":10.14696,"high":10.14722,"low":10.14285,"close":10.14603,"volume":388.79998779296875},{"timestamp":1742388900000,"open":10.14604,"high":10.1461,"low":10.14568,"close":10.14595,"volume":189},{"timestamp":1742388960000,"open":10.14593,"high":10.14697,"low":10.14584,"close":10.14686,"volume":172.8000030517578},{"timestamp":1742389020000,"open":10.14682,"high":10.1501,"low":10.14546,"close":10.14883,"volume":583.2000122070312},{"timestamp":1742389080000,"open":10.14883,"high":10.14883,"low":10.14145,"close":10.14234,"volume":410.3999938964844},{"timestamp":1742389140000,"open":10.14247,"high":10.14623,"low":10.13728,"close":10.14535,"volume":761.4000244140625},{"timestamp":1742389200000,"open":10.14545,"high":10.14776,"low":10.14503,"close":10.14718,"volume":172.8000030517578},{"timestamp":1742389260000,"open":10.14646,"high":10.14646,"low":10.146,"close":10.146,"volume":59.400001525878906},{"timestamp":1742389320000,"open":10.14492,"high":10.14492,"low":10.11525,"close":10.13801,"volume":340.20001220703125},{"timestamp":1742389380000,"open":10.13812,"high":10.1448,"low":10.13812,"close":10.14351,"volume":178.1999969482422},{"timestamp":1742389440000,"open":10.14351,"high":10.14618,"low":10.14278,"close":10.14476,"volume":264.6000061035156},{"timestamp":1742389500000,"open":10.14496,"high":10.14608,"low":10.14485,"close":10.14517,"volume":59.400001525878906},{"timestamp":1742389560000,"open":10.14485,"high":10.14749,"low":10.14472,"close":10.1448,"volume":253.8000030517578},{"timestamp":1742389620000,"open":10.14481,"high":10.1499,"low":10.14462,"close":10.14955,"volume":1004.4000244140625},{"timestamp":1742389680000,"open":10.14958,"high":10.14958,"low":10.14429,"close":10.14469,"volume":345.6000061035156},{"timestamp":1742389740000,"open":10.14458,"high":10.14467,"low":10.14455,"close":10.14465,"volume":129.60000610351562},{"timestamp":1742389800000,"open":10.14465,"high":10.14569,"low":10.14368,"close":10.14558,"volume":248.39999389648438},{"timestamp":1742389860000,"open":10.14555,"high":10.14577,"low":10.14544,"close":10.14552,"volume":172.8000030517578},{"timestamp":1742389920000,"open":10.14553,"high":10.14553,"low":10.14394,"close":10.14538,"volume":253.8000030517578},{"timestamp":1742389980000,"open":10.14538,"high":10.14724,"low":10.1438,"close":10.14399,"volume":318.6000061035156},{"timestamp":1742390040000,"open":10.14399,"high":10.14459,"low":10.1417,"close":10.142,"volume":540},{"timestamp":1742390100000,"open":10.14199,"high":10.14574,"low":10.14189,"close":10.14531,"volume":658.7999877929688},{"timestamp":1742390160000,"open":10.14541,"high":10.14545,"low":10.14437,"close":10.14445,"volume":167.39999389648438},{"timestamp":1742390220000,"open":10.14443,"high":10.14491,"low":10.14129,"close":10.14484,"volume":178.1999969482422},{"timestamp":1742390280000,"open":10.14475,"high":10.14628,"low":10.1438,"close":10.14382,"volume":329.3999938964844},{"timestamp":1742390340000,"open":10.14386,"high":10.14486,"low":10.14267,"close":10.14446,"volume":383.3999938964844},{"timestamp":1742390400000,"open":10.14436,"high":10.14578,"low":10.1442,"close":10.14515,"volume":275.3999938964844},{"timestamp":1742390460000,"open":10.14551,"high":10.14572,"low":10.14425,"close":10.14425,"volume":81},{"timestamp":1742390520000,"open":10.14432,"high":10.14491,"low":10.14389,"close":10.14473,"volume":81},{"timestamp":1742390580000,"open":10.14482,"high":10.14585,"low":10.1421,"close":10.1458,"volume":183.60000610351562},{"timestamp":1742390640000,"open":10.14574,"high":10.14574,"low":10.14116,"close":10.14158,"volume":707.4000244140625},{"timestamp":1742390700000,"open":10.14159,"high":10.1417,"low":10.13959,"close":10.13979,"volume":691.2000122070312},{"timestamp":1742390760000,"open":10.1398,"high":10.14217,"low":10.13857,"close":10.13857,"volume":788.4000244140625},{"timestamp":1742390820000,"open":10.13866,"high":10.14034,"low":10.13843,"close":10.13949,"volume":712.7999877929688},{"timestamp":1742390880000,"open":10.13948,"high":10.13994,"low":10.13662,"close":10.13844,"volume":1161},{"timestamp":1742390940000,"open":10.13844,"high":10.14194,"low":10.13704,"close":10.14117,"volume":1009.7999877929688},{"timestamp":1742391000000,"open":10.14118,"high":10.14118,"low":10.14009,"close":10.14045,"volume":604.7999877929688},{"timestamp":1742391060000,"open":10.14044,"high":10.14457,"low":10.13988,"close":10.14011,"volume":858.5999755859375},{"timestamp":1742391120000,"open":10.14013,"high":10.14511,"low":10.14,"close":10.14511,"volume":604.7999877929688},{"timestamp":1742391180000,"open":10.14513,"high":10.14568,"low":10.14339,"close":10.14456,"volume":162},{"timestamp":1742391240000,"open":10.14457,"high":10.14596,"low":10.14456,"close":10.14596,"volume":151.1999969482422},{"timestamp":1742391300000,"open":10.14583,"high":10.14696,"low":10.14564,"close":10.14613,"volume":118.80000305175781},{"timestamp":1742391360000,"open":10.14604,"high":10.14671,"low":10.14604,"close":10.14671,"volume":54},{"timestamp":1742391420000,"open":10.14669,"high":10.14669,"low":10.14636,"close":10.14637,"volume":21.600000381469727},{"timestamp":1742391480000,"open":10.1464,"high":10.14706,"low":10.14633,"close":10.14672,"volume":48.599998474121094},{"timestamp":1742391540000,"open":10.14673,"high":10.14675,"low":10.14662,"close":10.14662,"volume":81},{"timestamp":1742391600000,"open":10.1465,"high":10.1482,"low":10.14639,"close":10.14777,"volume":172.8000030517578},{"timestamp":1742391660000,"open":10.14779,"high":10.14779,"low":10.14632,"close":10.14633,"volume":113.4000015258789},{"timestamp":1742391720000,"open":10.14639,"high":10.14665,"low":10.14619,"close":10.14658,"volume":48.599998474121094},{"timestamp":1742391780000,"open":10.14667,"high":10.14742,"low":10.14659,"close":10.14675,"volume":91.80000305175781},{"timestamp":1742391840000,"open":10.14716,"high":10.14821,"low":10.14629,"close":10.147,"volume":91.80000305175781},{"timestamp":1742391900000,"open":10.14637,"high":10.14703,"low":10.14457,"close":10.14703,"volume":410.3999938964844},{"timestamp":1742391960000,"open":10.14702,"high":10.14702,"low":10.14557,"close":10.1459,"volume":151.1999969482422},{"timestamp":1742392020000,"open":10.14598,"high":10.14747,"low":10.1455,"close":10.14726,"volume":118.80000305175781},{"timestamp":1742392080000,"open":10.14666,"high":10.14761,"low":10.14646,"close":10.14738,"volume":102.5999984741211},{"timestamp":1742392140000,"open":10.14734,"high":10.14734,"low":10.14636,"close":10.14706,"volume":216},{"timestamp":1742392200000,"open":10.14708,"high":10.14731,"low":10.14685,"close":10.14693,"volume":54},{"timestamp":1742392260000,"open":10.14688,"high":10.14688,"low":10.14586,"close":10.14635,"volume":118.80000305175781},{"timestamp":1742392320000,"open":10.14638,"high":10.14645,"low":10.1458,"close":10.14643,"volume":135},{"timestamp":1742392380000,"open":10.14651,"high":10.14696,"low":10.14589,"close":10.14597,"volume":64.80000305175781},{"timestamp":1742392440000,"open":10.14608,"high":10.14681,"low":10.14593,"close":10.14612,"volume":102.5999984741211},{"timestamp":1742392500000,"open":10.14593,"high":10.14645,"low":10.14589,"close":10.14614,"volume":59.400001525878906},{"timestamp":1742392560000,"open":10.14619,"high":10.14647,"low":10.1458,"close":10.146,"volume":135},{"timestamp":1742392620000,"open":10.14601,"high":10.14666,"low":10.1448,"close":10.14577,"volume":351},{"timestamp":1742392680000,"open":10.14569,"high":10.14688,"low":10.14551,"close":10.1468,"volume":264.6000061035156},{"timestamp":1742392740000,"open":10.14673,"high":10.147,"low":10.14446,"close":10.14546,"volume":205.1999969482422},{"timestamp":1742392800000,"open":10.14539,"high":10.14615,"low":10.14521,"close":10.14614,"volume":264.6000061035156},{"timestamp":1742392860000,"open":10.14595,"high":10.14624,"low":10.14437,"close":10.14616,"volume":172.8000030517578},{"timestamp":1742392920000,"open":10.1464,"high":10.14659,"low":10.14435,"close":10.14623,"volume":248.39999389648438},{"timestamp":1742392980000,"open":10.1462,"high":10.1462,"low":10.14451,"close":10.14452,"volume":216},{"timestamp":1742393040000,"open":10.14452,"high":10.14635,"low":10.14452,"close":10.14591,"volume":108},{"timestamp":1742393100000,"open":10.14588,"high":10.14659,"low":10.1455,"close":10.14659,"volume":113.4000015258789},{"timestamp":1742393160000,"open":10.14614,"high":10.14619,"low":10.14519,"close":10.14553,"volume":97.19999694824219},{"timestamp":1742393220000,"open":10.14569,"high":10.14595,"low":10.14439,"close":10.14519,"volume":205.1999969482422},{"timestamp":1742393280000,"open":10.14519,"high":10.14573,"low":10.14513,"close":10.14563,"volume":232.1999969482422},{"timestamp":1742393340000,"open":10.14536,"high":10.14616,"low":10.14487,"close":10.14582,"volume":113.4000015258789},{"timestamp":1742393400000,"open":10.14589,"high":10.14772,"low":10.14589,"close":10.14719,"volume":145.8000030517578},{"timestamp":1742393460000,"open":10.14719,"high":10.14719,"low":10.1453,"close":10.14572,"volume":270},{"timestamp":1742393520000,"open":10.14608,"high":10.14649,"low":10.14586,"close":10.14649,"volume":48.599998474121094},{"timestamp":1742393580000,"open":10.14646,"high":10.14661,"low":10.14627,"close":10.14649,"volume":37.79999923706055},{"timestamp":1742393640000,"open":10.14715,"high":10.14944,"low":10.14715,"close":10.14842,"volume":156.60000610351562},{"timestamp":1742393700000,"open":10.14842,"high":10.15115,"low":10.14793,"close":10.15115,"volume":702},{"timestamp":1742393760000,"open":10.15099,"high":10.15638,"low":10.15016,"close":10.15346,"volume":1458},{"timestamp":1742393820000,"open":10.15349,"high":10.15692,"low":10.15121,"close":10.15691,"volume":1279.800048828125},{"timestamp":1742393880000,"open":10.15508,"high":10.1593,"low":10.15248,"close":10.15925,"volume":1020.5999755859375},{"timestamp":1742393940000,"open":10.15937,"high":10.15958,"low":10.15305,"close":10.15476,"volume":707.4000244140625},{"timestamp":1742394000000,"open":10.15481,"high":10.15672,"low":10.15038,"close":10.15418,"volume":874.7999877929688},{"timestamp":1742394060000,"open":10.15404,"high":10.15504,"low":10.14891,"close":10.15134,"volume":1085.4000244140625},{"timestamp":1742394120000,"open":10.15222,"high":10.15401,"low":10.14987,"close":10.15093,"volume":1501.199951171875},{"timestamp":1742394180000,"open":10.15095,"high":10.15351,"low":10.14891,"close":10.15132,"volume":1171.800048828125},{"timestamp":1742394240000,"open":10.15118,"high":10.15184,"low":10.15033,"close":10.15112,"volume":1312.199951171875},{"timestamp":1742394300000,"open":10.15109,"high":10.15193,"low":10.15095,"close":10.15193,"volume":1020.5999755859375},{"timestamp":1742394360000,"open":10.15184,"high":10.15315,"low":10.15096,"close":10.15291,"volume":1539},{"timestamp":1742394420000,"open":10.15293,"high":10.15514,"low":10.1519,"close":10.15413,"volume":1512},{"timestamp":1742394480000,"open":10.15457,"high":10.1557,"low":10.15017,"close":10.15086,"volume":918},{"timestamp":1742394540000,"open":10.15378,"high":10.15491,"low":10.15354,"close":10.15448,"volume":1587.5999755859375},{"timestamp":1742394600000,"open":10.1548,"high":10.15481,"low":10.15229,"close":10.15262,"volume":1452.5999755859375},{"timestamp":1742394660000,"open":10.15262,"high":10.15314,"low":10.14996,"close":10.15247,"volume":837},{"timestamp":1742394720000,"open":10.15183,"high":10.15411,"low":10.1489,"close":10.15317,"volume":1441.800048828125},{"timestamp":1742394780000,"open":10.15325,"high":10.15373,"low":10.14441,"close":10.14638,"volume":1247.4000244140625},{"timestamp":1742394840000,"open":10.14638,"high":10.14643,"low":10.14536,"close":10.14564,"volume":264.6000061035156},{"timestamp":1742394900000,"open":10.14565,"high":10.1471,"low":10.14548,"close":10.14706,"volume":189},{"timestamp":1742394960000,"open":10.14689,"high":10.14955,"low":10.14526,"close":10.14945,"volume":594},{"timestamp":1742395020000,"open":10.14946,"high":10.15001,"low":10.14506,"close":10.14549,"volume":318.6000061035156},{"timestamp":1742395080000,"open":10.14551,"high":10.1477,"low":10.1452,"close":10.14766,"volume":302.3999938964844},{"timestamp":1742395140000,"open":10.1478,"high":10.14792,"low":10.14677,"close":10.14734,"volume":199.8000030517578},{"timestamp":1742395200000,"open":10.1469,"high":10.1479,"low":10.14635,"close":10.14758,"volume":264.6000061035156},{"timestamp":1742395260000,"open":10.14751,"high":10.14946,"low":10.14479,"close":10.14833,"volume":507.6000061035156},{"timestamp":1742395320000,"open":10.14837,"high":10.14888,"low":10.14815,"close":10.14872,"volume":518.4000244140625},{"timestamp":1742395380000,"open":10.14811,"high":10.14895,"low":10.14805,"close":10.14837,"volume":162},{"timestamp":1742395440000,"open":10.14837,"high":10.15288,"low":10.14837,"close":10.14916,"volume":502.20001220703125},{"timestamp":1742395500000,"open":10.14917,"high":10.15347,"low":10.14916,"close":10.15181,"volume":1328.4000244140625},{"timestamp":1742395560000,"open":10.15198,"high":10.15302,"low":10.15061,"close":10.15088,"volume":1549.800048828125},{"timestamp":1742395620000,"open":10.15094,"high":10.15145,"low":10.15084,"close":10.15097,"volume":1555.199951171875},{"timestamp":1742395680000,"open":10.15114,"high":10.15609,"low":10.151,"close":10.15468,"volume":1085.4000244140625},{"timestamp":1742395740000,"open":10.15464,"high":10.1565,"low":10.15172,"close":10.15585,"volume":1501.199951171875},{"timestamp":1742395800000,"open":10.15642,"high":10.15993,"low":10.15311,"close":10.15454,"volume":820.7999877929688},{"timestamp":1742395860000,"open":10.15454,"high":10.15617,"low":10.15305,"close":10.15499,"volume":837},{"timestamp":1742395920000,"open":10.15499,"high":10.15517,"low":10.15172,"close":10.15174,"volume":351},{"timestamp":1742395980000,"open":10.15174,"high":10.15243,"low":10.15174,"close":10.15241,"volume":388.79998779296875},{"timestamp":1742396040000,"open":10.15233,"high":10.15259,"low":10.15149,"close":10.15171,"volume":658.7999877929688},{"timestamp":1742396100000,"open":10.15172,"high":10.1523,"low":10.14956,"close":10.15011,"volume":1306.800048828125},{"timestamp":1742396160000,"open":10.15044,"high":10.15088,"low":10.14771,"close":10.14832,"volume":631.7999877929688},{"timestamp":1742396220000,"open":10.14806,"high":10.14806,"low":10.14375,"close":10.14375,"volume":270},{"timestamp":1742396280000,"open":10.14378,"high":10.14378,"low":10.14131,"close":10.14132,"volume":318.6000061035156},{"timestamp":1742396340000,"open":10.14132,"high":10.14173,"low":10.11677,"close":10.12105,"volume":313.20001220703125},{"timestamp":1742396400000,"open":10.12106,"high":10.12239,"low":10.11918,"close":10.12119,"volume":615.5999755859375},{"timestamp":1742396460000,"open":10.12105,"high":10.12373,"low":10.11089,"close":10.11333,"volume":815.4000244140625},{"timestamp":1742396520000,"open":10.11333,"high":10.11333,"low":10.10772,"close":10.10875,"volume":275.3999938964844},{"timestamp":1742396580000,"open":10.10875,"high":10.10971,"low":10.10875,"close":10.10903,"volume":334.79998779296875},{"timestamp":1742396640000,"open":10.10904,"high":10.10904,"low":10.10785,"close":10.1085,"volume":226.8000030517578},{"timestamp":1742396700000,"open":10.1085,"high":10.10867,"low":10.10792,"close":10.10792,"volume":151.1999969482422},{"timestamp":1742396760000,"open":10.10792,"high":10.11839,"low":10.10788,"close":10.10917,"volume":194.39999389648438},{"timestamp":1742396820000,"open":10.10916,"high":10.11014,"low":10.109,"close":10.10907,"volume":270},{"timestamp":1742396880000,"open":10.10906,"high":10.1171,"low":10.10906,"close":10.11652,"volume":615.5999755859375},{"timestamp":1742396940000,"open":10.11651,"high":10.11951,"low":10.11651,"close":10.11899,"volume":885.5999755859375},{"timestamp":1742397000000,"open":10.11899,"high":10.12119,"low":10.11452,"close":10.11575,"volume":955.7999877929688},{"timestamp":1742397060000,"open":10.11562,"high":10.11746,"low":10.11553,"close":10.11608,"volume":410.3999938964844},{"timestamp":1742397120000,"open":10.11607,"high":10.11629,"low":10.11607,"close":10.11629,"volume":108},{"timestamp":1742397180000,"open":10.11623,"high":10.11797,"low":10.11608,"close":10.1179,"volume":124.19999694824219},{"timestamp":1742397240000,"open":10.11766,"high":10.12321,"low":10.11766,"close":10.12321,"volume":91.80000305175781},{"timestamp":1742397300000,"open":10.12322,"high":10.12363,"low":10.11698,"close":10.11929,"volume":232.1999969482422},{"timestamp":1742397360000,"open":10.11927,"high":10.11949,"low":10.11656,"close":10.11918,"volume":772.2000122070312},{"timestamp":1742397420000,"open":10.11918,"high":10.12451,"low":10.11918,"close":10.1239,"volume":140.39999389648438},{"timestamp":1742397480000,"open":10.12478,"high":10.12481,"low":10.12358,"close":10.12364,"volume":113.4000015258789},{"timestamp":1742397540000,"open":10.12364,"high":10.12826,"low":10.11642,"close":10.12385,"volume":356.3999938964844},{"timestamp":1742397600000,"open":10.12386,"high":10.13307,"low":10.12385,"close":10.13192,"volume":394.20001220703125},{"timestamp":1742397660000,"open":10.13029,"high":10.13264,"low":10.12388,"close":10.12389,"volume":216},{"timestamp":1742397720000,"open":10.12388,"high":10.12682,"low":10.12388,"close":10.12645,"volume":318.6000061035156},{"timestamp":1742397780000,"open":10.12646,"high":10.1267,"low":10.12473,"close":10.12556,"volume":172.8000030517578},{"timestamp":1742397840000,"open":10.12556,"high":10.12557,"low":10.12508,"close":10.12517,"volume":356.3999938964844},{"timestamp":1742397900000,"open":10.12517,"high":10.1257,"low":10.12436,"close":10.12548,"volume":577.7999877929688},{"timestamp":1742397960000,"open":10.12549,"high":10.1257,"low":10.1249,"close":10.12546,"volume":567},{"timestamp":1742398020000,"open":10.12545,"high":10.12546,"low":10.12389,"close":10.12389,"volume":324},{"timestamp":1742398080000,"open":10.12388,"high":10.12389,"low":10.11467,"close":10.11469,"volume":480.6000061035156},{"timestamp":1742398140000,"open":10.1147,"high":10.11585,"low":10.1147,"close":10.11559,"volume":280.79998779296875},{"timestamp":1742398200000,"open":10.11531,"high":10.11551,"low":10.11471,"close":10.11471,"volume":167.39999389648438},{"timestamp":1742398260000,"open":10.11471,"high":10.11523,"low":10.11457,"close":10.11523,"volume":307.79998779296875},{"timestamp":1742398320000,"open":10.11522,"high":10.11547,"low":10.11455,"close":10.11512,"volume":248.39999389648438},{"timestamp":1742398380000,"open":10.11507,"high":10.11603,"low":10.11455,"close":10.11456,"volume":243},{"timestamp":1742398440000,"open":10.11456,"high":10.11479,"low":10.11456,"close":10.11461,"volume":59.400001525878906},{"timestamp":1742398500000,"open":10.11492,"high":10.1224,"low":10.11456,"close":10.1156,"volume":280.79998779296875},{"timestamp":1742398560000,"open":10.11559,"high":10.11563,"low":10.11556,"close":10.11556,"volume":32.400001525878906},{"timestamp":1742398620000,"open":10.1156,"high":10.11592,"low":10.11557,"close":10.11589,"volume":48.599998474121094},{"timestamp":1742398680000,"open":10.11589,"high":10.13544,"low":10.1146,"close":10.1146,"volume":151.1999969482422},{"timestamp":1742398740000,"open":10.11461,"high":10.12123,"low":10.11455,"close":10.11456,"volume":43.20000076293945},{"timestamp":1742398800000,"open":10.11456,"high":10.13583,"low":10.11455,"close":10.11455,"volume":275.3999938964844},{"timestamp":1742398860000,"open":10.11456,"high":10.11979,"low":10.11336,"close":10.11536,"volume":124.19999694824219},{"timestamp":1742398920000,"open":10.1154,"high":10.1154,"low":10.10056,"close":10.10056,"volume":178.1999969482422},{"timestamp":1742398980000,"open":10.10056,"high":10.10803,"low":10.09797,"close":10.09805,"volume":275.3999938964844},{"timestamp":1742399040000,"open":10.09805,"high":10.09805,"low":10.09769,"close":10.09805,"volume":54},{"timestamp":1742399100000,"open":10.09805,"high":10.10259,"low":10.09804,"close":10.10259,"volume":70.19999694824219},{"timestamp":1742399160000,"open":10.09861,"high":10.09861,"low":10.08778,"close":10.08778,"volume":162},{"timestamp":1742399220000,"open":10.08779,"high":10.08787,"low":10.08112,"close":10.08113,"volume":361.79998779296875},{"timestamp":1742399280000,"open":10.08112,"high":10.09752,"low":10.08112,"close":10.09752,"volume":151.1999969482422},{"timestamp":1742399340000,"open":10.09751,"high":10.09902,"low":10.09751,"close":10.09845,"volume":264.6000061035156},{"timestamp":1742399400000,"open":10.09845,"high":10.09845,"low":10.08385,"close":10.08846,"volume":167.39999389648438},{"timestamp":1742399460000,"open":10.09502,"high":10.09502,"low":10.08302,"close":10.0834,"volume":253.8000030517578},{"timestamp":1742399520000,"open":10.08436,"high":10.08897,"low":10.08241,"close":10.08788,"volume":275.3999938964844},{"timestamp":1742399580000,"open":10.08793,"high":10.08836,"low":10.06433,"close":10.06434,"volume":351},{"timestamp":1742399640000,"open":10.06434,"high":10.06698,"low":10.05903,"close":10.05903,"volume":534.5999755859375},{"timestamp":1742399700000,"open":10.06028,"high":10.0715,"low":10.05902,"close":10.07138,"volume":216},{"timestamp":1742399760000,"open":10.07137,"high":10.07871,"low":10.06515,"close":10.07769,"volume":145.8000030517578},{"timestamp":1742399820000,"open":10.07103,"high":10.07145,"low":10.06089,"close":10.07145,"volume":432},{"timestamp":1742399880000,"open":10.07179,"high":10.07369,"low":10.06945,"close":10.07369,"volume":302.3999938964844},{"timestamp":1742399940000,"open":10.073,"high":10.07396,"low":10.06483,"close":10.06483,"volume":226.8000030517578},{"timestamp":1742400000000,"open":10.06483,"high":10.065,"low":10.06432,"close":10.06472,"volume":221.39999389648438},{"timestamp":1742400060000,"open":10.06495,"high":10.06659,"low":10.06399,"close":10.06492,"volume":216},{"timestamp":1742400120000,"open":10.06494,"high":10.065,"low":10.06415,"close":10.06425,"volume":81},{"timestamp":1742400180000,"open":10.06425,"high":10.06425,"low":10.06038,"close":10.06039,"volume":145.8000030517578},{"timestamp":1742400240000,"open":10.06039,"high":10.06309,"low":10.0601,"close":10.06309,"volume":151.1999969482422},{"timestamp":1742400300000,"open":10.06309,"high":10.06422,"low":10.06182,"close":10.0631,"volume":156.60000610351562},{"timestamp":1742400360000,"open":10.06311,"high":10.07223,"low":10.06279,"close":10.06751,"volume":210.60000610351562},{"timestamp":1742400420000,"open":10.0675,"high":10.06969,"low":10.06739,"close":10.06969,"volume":172.8000030517578},{"timestamp":1742400480000,"open":10.0696,"high":10.07071,"low":10.06943,"close":10.06997,"volume":102.5999984741211},{"timestamp":1742400540000,"open":10.06997,"high":10.07373,"low":10.0699,"close":10.07367,"volume":64.80000305175781},{"timestamp":1742400600000,"open":10.07357,"high":10.07359,"low":10.07355,"close":10.07355,"volume":27},{"timestamp":1742400660000,"open":10.07239,"high":10.07239,"low":10.06962,"close":10.06962,"volume":16.200000762939453},{"timestamp":1742400720000,"open":10.06965,"high":10.06965,"low":10.06963,"close":10.06963,"volume":10.800000190734863},{"timestamp":1742400780000,"open":10.06962,"high":10.06962,"low":10.06937,"close":10.06937,"volume":16.200000762939453},{"timestamp":1742400840000,"open":10.06931,"high":10.06931,"low":10.0692,"close":10.06921,"volume":43.20000076293945},{"timestamp":1742400900000,"open":10.06921,"high":10.06921,"low":10.06918,"close":10.0692,"volume":21.600000381469727},{"timestamp":1742400960000,"open":10.06916,"high":10.06916,"low":10.06169,"close":10.06252,"volume":27},{"timestamp":1742401020000,"open":10.06186,"high":10.06421,"low":10.06184,"close":10.06215,"volume":75.5999984741211},{"timestamp":1742401080000,"open":10.06214,"high":10.06216,"low":10.06092,"close":10.06207,"volume":118.80000305175781},{"timestamp":1742401140000,"open":10.06207,"high":10.0622,"low":10.06178,"close":10.06186,"volume":91.80000305175781},{"timestamp":1742401200000,"open":10.06186,"high":10.06291,"low":10.06186,"close":10.06268,"volume":70.19999694824219},{"timestamp":1742401260000,"open":10.06269,"high":10.06271,"low":10.06268,"close":10.0627,"volume":70.19999694824219},{"timestamp":1742401320000,"open":10.06271,"high":10.06271,"low":10.06246,"close":10.06246,"volume":48.599998474121094},{"timestamp":1742401380000,"open":10.06246,"high":10.06246,"low":10.06128,"close":10.06128,"volume":48.599998474121094},{"timestamp":1742401440000,"open":10.06128,"high":10.06129,"low":10.06121,"close":10.06122,"volume":27},{"timestamp":1742401500000,"open":10.06107,"high":10.06107,"low":10.06105,"close":10.06105,"volume":10.800000190734863},{"timestamp":1742401560000,"open":10.06107,"high":10.06107,"low":10.06104,"close":10.06104,"volume":27},{"timestamp":1742401620000,"open":10.06106,"high":10.06156,"low":10.06106,"close":10.06156,"volume":37.79999923706055},{"timestamp":1742401680000,"open":10.06137,"high":10.06272,"low":10.06072,"close":10.06117,"volume":86.4000015258789},{"timestamp":1742401740000,"open":10.06118,"high":10.06134,"low":10.06019,"close":10.06025,"volume":167.39999389648438},{"timestamp":1742401800000,"open":10.06025,"high":10.06187,"low":10.06006,"close":10.06006,"volume":226.8000030517578},{"timestamp":1742401860000,"open":10.06007,"high":10.06007,"low":10.06007,"close":10.06007,"volume":16.200000762939453},{"timestamp":1742401920000,"open":10.06007,"high":10.06007,"low":10.05873,"close":10.05874,"volume":54},{"timestamp":1742401980000,"open":10.05835,"high":10.06128,"low":10.05835,"close":10.05874,"volume":178.1999969482422},{"timestamp":1742402040000,"open":10.05874,"high":10.05875,"low":10.05874,"close":10.05874,"volume":27},{"timestamp":1742402100000,"open":10.05928,"high":10.06091,"low":10.05902,"close":10.06072,"volume":91.80000305175781},{"timestamp":1742402160000,"open":10.06076,"high":10.06076,"low":10.06076,"close":10.06076,"volume":5.400000095367432},{"timestamp":1742402220000,"open":10.06094,"high":10.06094,"low":10.06075,"close":10.06093,"volume":32.400001525878906},{"timestamp":1742402280000,"open":10.06095,"high":10.06095,"low":10.06095,"close":10.06095,"volume":21.600000381469727},{"timestamp":1742402340000,"open":10.06095,"high":10.06238,"low":10.06092,"close":10.06238,"volume":118.80000305175781},{"timestamp":1742402400000,"open":10.06238,"high":10.06253,"low":10.06237,"close":10.06253,"volume":27},{"timestamp":1742402460000,"open":10.06672,"high":10.06904,"low":10.06672,"close":10.06894,"volume":102.5999984741211},{"timestamp":1742402520000,"open":10.06893,"high":10.06901,"low":10.06892,"close":10.06901,"volume":37.79999923706055},{"timestamp":1742402580000,"open":10.06895,"high":10.06896,"low":10.06895,"close":10.06895,"volume":59.400001525878906},{"timestamp":1742402640000,"open":10.06896,"high":10.07659,"low":10.06896,"close":10.07659,"volume":97.19999694824219},{"timestamp":1742402700000,"open":10.07654,"high":10.07659,"low":10.07643,"close":10.07643,"volume":48.599998474121094},{"timestamp":1742402760000,"open":10.07643,"high":10.07665,"low":10.07643,"close":10.07665,"volume":70.19999694824219},{"timestamp":1742402820000,"open":10.07665,"high":10.07668,"low":10.07654,"close":10.07654,"volume":64.80000305175781},{"timestamp":1742402880000,"open":10.07655,"high":10.07655,"low":10.07651,"close":10.07652,"volume":59.400001525878906},{"timestamp":1742402940000,"open":10.07652,"high":10.0814,"low":10.07502,"close":10.07626,"volume":124.19999694824219},{"timestamp":1742403000000,"open":10.07627,"high":10.07634,"low":10.07627,"close":10.07627,"volume":75.5999984741211},{"timestamp":1742403060000,"open":10.07628,"high":10.0773,"low":10.0759,"close":10.0759,"volume":151.1999969482422},{"timestamp":1742403120000,"open":10.0759,"high":10.07606,"low":10.07526,"close":10.07582,"volume":108},{"timestamp":1742403180000,"open":10.07582,"high":10.07584,"low":10.07515,"close":10.07518,"volume":48.599998474121094},{"timestamp":1742403240000,"open":10.07518,"high":10.07539,"low":10.07518,"close":10.07529,"volume":86.4000015258789},{"timestamp":1742403300000,"open":10.0753,"high":10.07531,"low":10.07339,"close":10.07505,"volume":54},{"timestamp":1742403360000,"open":10.07519,"high":10.07683,"low":10.07507,"close":10.07675,"volume":21.600000381469727},{"timestamp":1742403420000,"open":10.07699,"high":10.07762,"low":10.06563,"close":10.06563,"volume":54},{"timestamp":1742403480000,"open":10.06888,"high":10.06908,"low":10.06888,"close":10.069,"volume":32.400001525878906},{"timestamp":1742403540000,"open":10.06901,"high":10.06901,"low":10.069,"close":10.06901,"volume":81},{"timestamp":1742403600000,"open":10.06901,"high":10.06901,"low":10.06901,"close":10.06901,"volume":16.200000762939453},{"timestamp":1742403660000,"open":10.06902,"high":10.09129,"low":10.06792,"close":10.08264,"volume":145.8000030517578},{"timestamp":1742403720000,"open":10.08179,"high":10.08179,"low":10.08178,"close":10.08178,"volume":16.200000762939453},{"timestamp":1742403780000,"open":10.08178,"high":10.08178,"low":10.08168,"close":10.08168,"volume":102.5999984741211},{"timestamp":1742403840000,"open":10.08168,"high":10.08184,"low":10.08167,"close":10.08184,"volume":37.79999923706055},{"timestamp":1742403900000,"open":10.08183,"high":10.08183,"low":10.08164,"close":10.08164,"volume":91.80000305175781},{"timestamp":1742403960000,"open":10.08163,"high":10.08163,"low":10.08144,"close":10.08158,"volume":172.8000030517578},{"timestamp":1742404020000,"open":10.08433,"high":10.08438,"low":10.08123,"close":10.08123,"volume":21.600000381469727},{"timestamp":1742404080000,"open":10.08123,"high":10.08123,"low":10.07831,"close":10.08004,"volume":59.400001525878906},{"timestamp":1742404140000,"open":10.07976,"high":10.09464,"low":10.07975,"close":10.08052,"volume":102.5999984741211},{"timestamp":1742404200000,"open":10.08044,"high":10.08763,"low":10.0764,"close":10.08217,"volume":91.80000305175781},{"timestamp":1742404260000,"open":10.08662,"high":10.08756,"low":10.08196,"close":10.08196,"volume":21.600000381469727},{"timestamp":1742404320000,"open":10.08222,"high":10.08294,"low":10.08222,"close":10.08294,"volume":10.800000190734863},{"timestamp":1742404380000,"open":10.08607,"high":10.09893,"low":10.08152,"close":10.09843,"volume":37.79999923706055},{"timestamp":1742404440000,"open":10.09808,"high":10.09811,"low":10.09771,"close":10.09771,"volume":21.600000381469727},{"timestamp":1742404500000,"open":10.09772,"high":10.09827,"low":10.09772,"close":10.09827,"volume":43.20000076293945},{"timestamp":1742404560000,"open":10.10803,"high":10.1143,"low":10.09954,"close":10.11428,"volume":129.60000610351562},{"timestamp":1742404620000,"open":10.11427,"high":10.11427,"low":10.11427,"close":10.11427,"volume":5.400000095367432},{"timestamp":1742404680000,"open":10.11428,"high":10.11428,"low":10.11428,"close":10.11428,"volume":5.400000095367432},{"timestamp":1742404740000,"open":10.11136,"high":10.11176,"low":10.11054,"close":10.11086,"volume":54},{"timestamp":1742404800000,"open":10.11086,"high":10.11694,"low":10.11074,"close":10.11694,"volume":54},{"timestamp":1742404860000,"open":10.1147,"high":10.1147,"low":10.11074,"close":10.11087,"volume":91.80000305175781},{"timestamp":1742404920000,"open":10.11087,"high":10.1109,"low":10.09847,"close":10.09847,"volume":135},{"timestamp":1742404980000,"open":10.09867,"high":10.09867,"low":10.09808,"close":10.09835,"volume":178.1999969482422},{"timestamp":1742405040000,"open":10.09836,"high":10.10762,"low":10.09806,"close":10.09904,"volume":102.5999984741211},{"timestamp":1742405160000,"open":10.09903,"high":10.11053,"low":10.09903,"close":10.10106,"volume":135},{"timestamp":1742405220000,"open":10.10106,"high":10.10106,"low":10.10105,"close":10.10106,"volume":129.60000610351562},{"timestamp":1742405280000,"open":10.10106,"high":10.10106,"low":10.10106,"close":10.10106,"volume":86.4000015258789},{"timestamp":1742405340000,"open":10.10106,"high":10.10802,"low":10.09832,"close":10.09896,"volume":86.4000015258789},{"timestamp":1742405400000,"open":10.09927,"high":10.09973,"low":10.09568,"close":10.09872,"volume":108},{"timestamp":1742405460000,"open":10.09872,"high":10.10806,"low":10.09872,"close":10.10005,"volume":64.80000305175781},{"timestamp":1742405520000,"open":10.09922,"high":10.10011,"low":10.09922,"close":10.10011,"volume":16.200000762939453},{"timestamp":1742405580000,"open":10.09968,"high":10.10007,"low":10.09968,"close":10.10001,"volume":16.200000762939453},{"timestamp":1742405640000,"open":10.10009,"high":10.10009,"low":10.10009,"close":10.10009,"volume":5.400000095367432},{"timestamp":1742405700000,"open":10.10001,"high":10.10001,"low":10.1,"close":10.1,"volume":91.80000305175781},{"timestamp":1742405760000,"open":10.10001,"high":10.10007,"low":10.0997,"close":10.0997,"volume":91.80000305175781},{"timestamp":1742405820000,"open":10.10997,"high":10.11232,"low":10.10997,"close":10.11227,"volume":21.600000381469727},{"timestamp":1742405880000,"open":10.11227,"high":10.11227,"low":10.11226,"close":10.11227,"volume":32.400001525878906},{"timestamp":1742405940000,"open":10.11788,"high":10.11819,"low":10.11473,"close":10.11819,"volume":135},{"timestamp":1742406000000,"open":10.11778,"high":10.11819,"low":10.11644,"close":10.11759,"volume":48.599998474121094},{"timestamp":1742406060000,"open":10.1176,"high":10.1176,"low":10.11456,"close":10.11459,"volume":124.19999694824219},{"timestamp":1742406120000,"open":10.1146,"high":10.124,"low":10.1146,"close":10.11544,"volume":162},{"timestamp":1742406180000,"open":10.11544,"high":10.124,"low":10.11544,"close":10.124,"volume":81},{"timestamp":1742406240000,"open":10.124,"high":10.124,"low":10.124,"close":10.124,"volume":5.400000095367432},{"timestamp":1742406300000,"open":10.12241,"high":10.12241,"low":10.12235,"close":10.12241,"volume":21.600000381469727},{"timestamp":1742406360000,"open":10.12234,"high":10.12399,"low":10.11958,"close":10.11958,"volume":156.60000610351562},{"timestamp":1742406420000,"open":10.12036,"high":10.12042,"low":10.119,"close":10.119,"volume":91.80000305175781},{"timestamp":1742406480000,"open":10.11904,"high":10.11904,"low":10.10912,"close":10.10918,"volume":91.80000305175781},{"timestamp":1742406540000,"open":10.10919,"high":10.118,"low":10.08561,"close":10.118,"volume":118.80000305175781},{"timestamp":1742406600000,"open":10.118,"high":10.118,"low":10.11799,"close":10.118,"volume":54},{"timestamp":1742406660000,"open":10.118,"high":10.1193,"low":10.118,"close":10.11913,"volume":37.79999923706055},{"timestamp":1742406720000,"open":10.11922,"high":10.11933,"low":10.1191,"close":10.1193,"volume":54},{"timestamp":1742406780000,"open":10.11931,"high":10.11938,"low":10.11931,"close":10.11938,"volume":32.400001525878906},{"timestamp":1742406840000,"open":10.11938,"high":10.122,"low":10.11938,"close":10.12186,"volume":216},{"timestamp":1742406900000,"open":10.12048,"high":10.1208,"low":10.08617,"close":10.0925,"volume":108},{"timestamp":1742407020000,"open":10.09201,"high":10.09316,"low":10.09201,"close":10.09201,"volume":37.79999923706055},{"timestamp":1742407080000,"open":10.09616,"high":10.09627,"low":10.09208,"close":10.09208,"volume":48.599998474121094},{"timestamp":1742407140000,"open":10.092,"high":10.09208,"low":10.08007,"close":10.08345,"volume":91.80000305175781},{"timestamp":1742407260000,"open":10.10967,"high":10.12113,"low":10.10967,"close":10.11493,"volume":118.80000305175781},{"timestamp":1742407320000,"open":10.11797,"high":10.12411,"low":10.11644,"close":10.12385,"volume":118.7300033569336},{"timestamp":1742407380000,"open":10.12382,"high":10.12398,"low":10.12382,"close":10.12386,"volume":75.5999984741211},{"timestamp":1742407440000,"open":10.12391,"high":10.12545,"low":10.12173,"close":10.12391,"volume":232.1999969482422},{"timestamp":1742407500000,"open":10.12394,"high":10.12394,"low":10.12391,"close":10.12392,"volume":59.400001525878906},{"timestamp":1742407560000,"open":10.12392,"high":10.12452,"low":10.12391,"close":10.12396,"volume":81},{"timestamp":1742407620000,"open":10.12404,"high":10.1244,"low":10.12385,"close":10.12408,"volume":145.8000030517578},{"timestamp":1742407680000,"open":10.12397,"high":10.12416,"low":10.12396,"close":10.12399,"volume":70.19999694824219},{"timestamp":1742407740000,"open":10.12389,"high":10.12416,"low":10.12389,"close":10.12389,"volume":16.200000762939453},{"timestamp":1742407800000,"open":10.12416,"high":10.12423,"low":10.12388,"close":10.124,"volume":91.80000305175781},{"timestamp":1742407860000,"open":10.12399,"high":10.124,"low":10.12399,"close":10.124,"volume":10.800000190734863},{"timestamp":1742407920000,"open":10.124,"high":10.12529,"low":10.12399,"close":10.124,"volume":129.60000610351562},{"timestamp":1742407980000,"open":10.12399,"high":10.124,"low":10.12399,"close":10.124,"volume":97.19999694824219},{"timestamp":1742408040000,"open":10.124,"high":10.12445,"low":10.124,"close":10.12441,"volume":199.8000030517578},{"timestamp":1742408100000,"open":10.12443,"high":10.12475,"low":10.12443,"close":10.12475,"volume":270},{"timestamp":1742408160000,"open":10.12475,"high":10.12493,"low":10.12399,"close":10.12403,"volume":156.60000610351562},{"timestamp":1742408220000,"open":10.124,"high":10.12411,"low":10.124,"close":10.12408,"volume":113.4000015258789},{"timestamp":1742408280000,"open":10.12409,"high":10.12539,"low":10.12399,"close":10.124,"volume":172.8000030517578},{"timestamp":1742408340000,"open":10.12399,"high":10.124,"low":10.12399,"close":10.124,"volume":37.79999923706055},{"timestamp":1742408400000,"open":10.124,"high":10.12714,"low":10.124,"close":10.12714,"volume":21.600000381469727},{"timestamp":1742409060000,"open":10.14169,"high":10.14386,"low":10.14166,"close":10.14386,"volume":70.19999694824219},{"timestamp":1742409120000,"open":10.14386,"high":10.14399,"low":10.14385,"close":10.14398,"volume":75.5999984741211},{"timestamp":1742409180000,"open":10.14399,"high":10.14668,"low":10.14399,"close":10.14668,"volume":21.600000381469727},{"timestamp":1742409240000,"open":10.14639,"high":10.14639,"low":10.14639,"close":10.14639,"volume":10.800000190734863},{"timestamp":1742409300000,"open":10.14437,"high":10.14725,"low":10.14375,"close":10.1472,"volume":156.60000610351562},{"timestamp":1742409360000,"open":10.14719,"high":10.14723,"low":10.14377,"close":10.14378,"volume":118.80000305175781},{"timestamp":1742409420000,"open":10.14377,"high":10.14379,"low":10.13956,"close":10.14379,"volume":27},{"timestamp":1742409480000,"open":10.1438,"high":10.1438,"low":10.13989,"close":10.14031,"volume":32.400001525878906},{"timestamp":1742409540000,"open":10.12901,"high":10.12942,"low":10.12826,"close":10.12835,"volume":70.19999694824219},{"timestamp":1742409600000,"open":10.12836,"high":10.13474,"low":10.12617,"close":10.1343,"volume":183.42999267578125},{"timestamp":1742409660000,"open":10.1343,"high":10.13468,"low":10.12988,"close":10.12988,"volume":108},{"timestamp":1742409720000,"open":10.12993,"high":10.13009,"low":10.12985,"close":10.13009,"volume":27},{"timestamp":1742409780000,"open":10.13011,"high":10.13402,"low":10.13011,"close":10.13319,"volume":91.80000305175781},{"timestamp":1742409840000,"open":10.13321,"high":10.13604,"low":10.13304,"close":10.13604,"volume":32.400001525878906},{"timestamp":1742409900000,"open":10.13329,"high":10.13329,"low":10.13289,"close":10.13298,"volume":81},{"timestamp":1742409960000,"open":10.13301,"high":10.13317,"low":10.13266,"close":10.13291,"volume":140.39999389648438},{"timestamp":1742410020000,"open":10.1329,"high":10.13363,"low":10.13275,"close":10.13363,"volume":32.400001525878906},{"timestamp":1742410080000,"open":10.13083,"high":10.13083,"low":10.13083,"close":10.13083,"volume":5.400000095367432},{"timestamp":1742414280000,"open":10.13091,"high":10.13415,"low":10.13012,"close":10.13043,"volume":529.2000122070312},{"timestamp":1742414340000,"open":10.13037,"high":10.13692,"low":10.12992,"close":10.13418,"volume":475.20001220703125},{"timestamp":1742414400000,"open":10.13246,"high":10.14478,"low":10.13076,"close":10.14022,"volume":1193.4000244140625},{"timestamp":1742414460000,"open":10.14036,"high":10.1449,"low":10.13599,"close":10.13599,"volume":750.5999755859375},{"timestamp":1742414520000,"open":10.13839,"high":10.14518,"low":10.13598,"close":10.13839,"volume":507.6000061035156},{"timestamp":1742415240000,"open":10.14315,"high":10.14682,"low":10.14313,"close":10.14313,"volume":108},{"timestamp":1742415300000,"open":10.14317,"high":10.14681,"low":10.14317,"close":10.14331,"volume":151.1999969482422},{"timestamp":1742415360000,"open":10.14343,"high":10.1459,"low":10.1426,"close":10.1426,"volume":307.79998779296875},{"timestamp":1742415420000,"open":10.14259,"high":10.14682,"low":10.14252,"close":10.14681,"volume":199.8000030517578},{"timestamp":1742415480000,"open":10.14253,"high":10.14663,"low":10.14252,"close":10.14266,"volume":210.60000610351562},{"timestamp":1742415540000,"open":10.14267,"high":10.14679,"low":10.14266,"close":10.14306,"volume":216},{"timestamp":1742415600000,"open":10.14308,"high":10.14656,"low":10.14248,"close":10.14248,"volume":243},{"timestamp":1742415660000,"open":10.13931,"high":10.13958,"low":10.13909,"close":10.13909,"volume":70.19999694824219},{"timestamp":1742418720000,"open":10.1424,"high":10.1424,"low":10.1424,"close":10.1424,"volume":5.389999866485596},{"timestamp":1742418960000,"open":10.14302,"high":10.14323,"low":10.14302,"close":10.14323,"volume":32.34000015258789},{"timestamp":1742419020000,"open":10.14328,"high":10.14328,"low":10.14317,"close":10.14322,"volume":16.170000076293945},{"timestamp":1742419080000,"open":10.14359,"high":10.1436,"low":10.14359,"close":10.1436,"volume":16.170000076293945},{"timestamp":1742419140000,"open":10.14363,"high":10.14397,"low":10.14363,"close":10.14397,"volume":75.45999908447266},{"timestamp":1742419200000,"open":10.14399,"high":10.14402,"low":10.14381,"close":10.14385,"volume":37.72999954223633},{"timestamp":1742419260000,"open":10.14388,"high":10.14421,"low":10.14387,"close":10.14421,"volume":48.5099983215332},{"timestamp":1742419320000,"open":10.14422,"high":10.14428,"low":10.14422,"close":10.14428,"volume":43.119998931884766},{"timestamp":1742419380000,"open":10.14429,"high":10.14434,"low":10.14429,"close":10.14434,"volume":43.119998931884766},{"timestamp":1742419440000,"open":10.14435,"high":10.14436,"low":10.14397,"close":10.14397,"volume":32.34000015258789},{"timestamp":1742419500000,"open":10.14397,"high":10.14401,"low":10.14397,"close":10.14401,"volume":37.72999954223633},{"timestamp":1742419560000,"open":10.14401,"high":10.14406,"low":10.14397,"close":10.14403,"volume":48.5099983215332},{"timestamp":1742419620000,"open":10.14401,"high":10.14407,"low":10.14147,"close":10.14147,"volume":64.68000030517578},{"timestamp":1742419680000,"open":10.14147,"high":10.14184,"low":10.14143,"close":10.14183,"volume":53.900001525878906},{"timestamp":1742419740000,"open":10.14184,"high":10.14266,"low":10.1418,"close":10.14266,"volume":53.900001525878906},{"timestamp":1742419800000,"open":10.14243,"high":10.14318,"low":10.1424,"close":10.14243,"volume":26.950000762939453},{"timestamp":1742419860000,"open":10.14243,"high":10.14244,"low":10.14243,"close":10.14244,"volume":10.779999732971191},{"timestamp":1742419920000,"open":10.14243,"high":10.14398,"low":10.14243,"close":10.14398,"volume":48.5099983215332},{"timestamp":1742420100000,"open":10.14398,"high":10.14398,"low":10.14244,"close":10.14244,"volume":10.779999732971191},{"timestamp":1742420160000,"open":10.14398,"high":10.14398,"low":10.14398,"close":10.14398,"volume":5.389999866485596},{"timestamp":1742420220000,"open":10.14246,"high":10.14246,"low":10.14246,"close":10.14246,"volume":5.389999866485596},{"timestamp":1742420280000,"open":10.14724,"high":10.14724,"low":10.14723,"close":10.14723,"volume":26.950000762939453},{"timestamp":1742420340000,"open":10.14724,"high":10.14744,"low":10.1466,"close":10.1466,"volume":43.119998931884766},{"timestamp":1742420400000,"open":10.14661,"high":10.14661,"low":10.14661,"close":10.14661,"volume":5.389999866485596},{"timestamp":1742420460000,"open":10.14766,"high":10.14766,"low":10.14766,"close":10.14766,"volume":5.389999866485596},{"timestamp":1742421060000,"open":10.15102,"high":10.1529,"low":10.15102,"close":10.15289,"volume":37.72999954223633},{"timestamp":1742421120000,"open":10.1529,"high":10.1529,"low":10.15212,"close":10.15212,"volume":64.68000030517578},{"timestamp":1742421180000,"open":10.15156,"high":10.15158,"low":10.15155,"close":10.15158,"volume":37.72999954223633},{"timestamp":1742421240000,"open":10.15158,"high":10.1516,"low":10.15158,"close":10.1516,"volume":37.72999954223633},{"timestamp":1742421300000,"open":10.15159,"high":10.15161,"low":10.15159,"close":10.1516,"volume":32.34000015258789},{"timestamp":1742421360000,"open":10.15161,"high":10.15162,"low":10.15161,"close":10.15162,"volume":26.950000762939453},{"timestamp":1742421420000,"open":10.15162,"high":10.1517,"low":10.15162,"close":10.1517,"volume":21.559999465942383},{"timestamp":1742421480000,"open":10.1517,"high":10.15171,"low":10.15169,"close":10.15171,"volume":21.559999465942383},{"timestamp":1742421540000,"open":10.15171,"high":10.15171,"low":10.1479,"close":10.1479,"volume":53.900001525878906},{"timestamp":1742421600000,"open":10.14802,"high":10.15104,"low":10.14047,"close":10.151,"volume":199.42999267578125},{"timestamp":1742421660000,"open":10.15098,"high":10.15098,"low":10.15098,"close":10.15098,"volume":5.389999866485596},{"timestamp":1742422620000,"open":10.13513,"high":10.13513,"low":10.13512,"close":10.13512,"volume":10.800000190734863},{"timestamp":1742422680000,"open":10.13518,"high":10.13518,"low":10.13518,"close":10.13518,"volume":5.400000095367432},{"timestamp":1742422980000,"open":10.1351,"high":10.1351,"low":10.13306,"close":10.13505,"volume":183.35000610351562},{"timestamp":1742423040000,"open":10.13507,"high":10.14176,"low":10.13307,"close":10.14173,"volume":161.80999755859375},{"timestamp":1742423100000,"open":10.14022,"high":10.14665,"low":10.13987,"close":10.14661,"volume":323.5799865722656},{"timestamp":1742423160000,"open":10.14573,"high":10.14659,"low":10.14372,"close":10.14487,"volume":302},{"timestamp":1742423220000,"open":10.14509,"high":10.1464,"low":10.14372,"close":10.14422,"volume":221.1699981689453},{"timestamp":1742423280000,"open":10.14452,"high":10.14638,"low":10.14372,"close":10.14574,"volume":296.6199951171875},{"timestamp":1742423340000,"open":10.14372,"high":10.14576,"low":10.14338,"close":10.1454,"volume":226.57000732421875},{"timestamp":1742423400000,"open":10.1454,"high":10.14758,"low":10.14344,"close":10.14425,"volume":345.3800048828125},{"timestamp":1742423460000,"open":10.14427,"high":10.14574,"low":10.14244,"close":10.14522,"volume":339.9700012207031},{"timestamp":1742423520000,"open":10.14522,"high":10.14576,"low":10.14372,"close":10.14571,"volume":458.4599914550781},{"timestamp":1742423580000,"open":10.14573,"high":10.14576,"low":10.14375,"close":10.14576,"volume":210.4600067138672},{"timestamp":1742423640000,"open":10.14575,"high":10.14579,"low":10.14372,"close":10.14398,"volume":221.1999969482422},{"timestamp":1742423700000,"open":10.14403,"high":10.14576,"low":10.14264,"close":10.14425,"volume":620.4400024414062},{"timestamp":1742423760000,"open":10.14444,"high":10.14581,"low":10.14245,"close":10.14344,"volume":523.2899780273438},{"timestamp":1742423820000,"open":10.14358,"high":10.14578,"low":10.14266,"close":10.14536,"volume":625.780029296875},{"timestamp":1742423880000,"open":10.1454,"high":10.1454,"low":10.14312,"close":10.14445,"volume":177.97000122070312},{"timestamp":1742423940000,"open":10.14447,"high":10.14608,"low":10.14245,"close":10.14483,"volume":377.8800048828125},{"timestamp":1742424000000,"open":10.14476,"high":10.1448,"low":10.14244,"close":10.1446,"volume":388.5400085449219},{"timestamp":1742424060000,"open":10.14447,"high":10.1462,"low":10.14245,"close":10.14447,"volume":215.75},{"timestamp":1742424120000,"open":10.14449,"high":10.14617,"low":10.14395,"close":10.14595,"volume":269.67999267578125},{"timestamp":1742424180000,"open":10.14598,"high":10.146,"low":10.14272,"close":10.14476,"volume":107.93000030517578},{"timestamp":1742424240000,"open":10.14273,"high":10.14478,"low":10.14272,"close":10.14407,"volume":156.4199981689453},{"timestamp":1742424300000,"open":10.14421,"high":10.14599,"low":10.14275,"close":10.14376,"volume":178.11000061035156},{"timestamp":1742424360000,"open":10.14507,"high":10.14605,"low":10.14333,"close":10.14552,"volume":431.80999755859375},{"timestamp":1742424420000,"open":10.14557,"high":10.14662,"low":10.14248,"close":10.14353,"volume":917.280029296875},{"timestamp":1742424480000,"open":10.14364,"high":10.14706,"low":10.14325,"close":10.14614,"volume":750.2899780273438},{"timestamp":1742424540000,"open":10.14614,"high":10.14647,"low":10.14313,"close":10.14561,"volume":733.8800048828125},{"timestamp":1742424600000,"open":10.14575,"high":10.14637,"low":10.14244,"close":10.14452,"volume":561.4600219726562},{"timestamp":1742424660000,"open":10.14449,"high":10.14469,"low":10.14244,"close":10.14298,"volume":431.57000732421875},{"timestamp":1742424720000,"open":10.14402,"high":10.14719,"low":10.14388,"close":10.14661,"volume":555.969970703125},{"timestamp":1742424780000,"open":10.14384,"high":10.14667,"low":10.14373,"close":10.14614,"volume":469.75},{"timestamp":1742424840000,"open":10.1457,"high":10.14667,"low":10.14291,"close":10.14657,"volume":544.9000244140625},{"timestamp":1742424900000,"open":10.14655,"high":10.14655,"low":10.14452,"close":10.14455,"volume":280.79998779296875},{"timestamp":1742424960000,"open":10.14459,"high":10.14582,"low":10.14336,"close":10.14518,"volume":118.72000122070312},{"timestamp":1742425020000,"open":10.14524,"high":10.14634,"low":10.14455,"close":10.14608,"volume":172.8000030517578},{"timestamp":1742425080000,"open":10.14594,"high":10.14594,"low":10.14584,"close":10.14584,"volume":10.800000190734863},{"timestamp":1742428200000,"open":10.13582,"high":10.14731,"low":10.13582,"close":10.14731,"volume":21.600000381469727},{"timestamp":1742428260000,"open":10.14522,"high":10.14728,"low":10.14519,"close":10.14717,"volume":307.3699951171875},{"timestamp":1742428320000,"open":10.14523,"high":10.14722,"low":10.1452,"close":10.14693,"volume":215.74000549316406},{"timestamp":1742428380000,"open":10.1472,"high":10.14726,"low":10.1472,"close":10.14726,"volume":32.400001525878906},{"timestamp":1742428440000,"open":10.14727,"high":10.14734,"low":10.14727,"close":10.14734,"volume":16.200000762939453},{"timestamp":1742428500000,"open":10.14733,"high":10.14733,"low":10.14686,"close":10.14686,"volume":27},{"timestamp":1742428560000,"open":10.14679,"high":10.14684,"low":10.14443,"close":10.14452,"volume":177.97000122070312},{"timestamp":1742428620000,"open":10.14452,"high":10.14673,"low":10.14452,"close":10.14671,"volume":91.7300033569336},{"timestamp":1742428680000,"open":10.14671,"high":10.14672,"low":10.1446,"close":10.14665,"volume":161.86000061035156},{"timestamp":1742428740000,"open":10.14664,"high":10.1468,"low":10.14461,"close":10.14519,"volume":172.5800018310547}]