[{"timestamp":1742342400000,"open":10.78938,"high":10.79326,"low":10.78938,"close":10.79223,"volume":652.3200073242188},{"timestamp":1742342460000,"open":10.79232,"high":10.79388,"low":10.79202,"close":10.79379,"volume":380.5199890136719},{"timestamp":1742342520000,"open":10.79379,"high":10.79541,"low":10.79349,"close":10.79512,"volume":425.7900085449219},{"timestamp":1742342580000,"open":10.7958,"high":10.7961,"low":10.7955,"close":10.7955,"volume":308.1600036621094},{"timestamp":1742342640000,"open":10.79601,"high":10.79669,"low":10.7955,"close":10.79596,"volume":543.780029296875},{"timestamp":1742342700000,"open":10.79626,"high":10.79754,"low":10.79596,"close":10.79665,"volume":471.510009765625},{"timestamp":1742342760000,"open":10.79656,"high":10.79745,"low":10.79656,"close":10.79722,"volume":489.6000061035156},{"timestamp":1742342820000,"open":10.79751,"high":10.79781,"low":10.79713,"close":10.79781,"volume":326.1600036621094},{"timestamp":1742342880000,"open":10.79877,"high":10.79877,"low":10.79754,"close":10.79834,"volume":544.0499877929688},{"timestamp":1742342940000,"open":10.79843,"high":10.79992,"low":10.79738,"close":10.7996,"volume":629.0999755859375},{"timestamp":1742343000000,"open":10.7996,"high":10.80019,"low":10.79763,"close":10.79763,"volume":670.9500122070312},{"timestamp":1742343060000,"open":10.79772,"high":10.79801,"low":10.79742,"close":10.79763,"volume":362.70001220703125},{"timestamp":1742343120000,"open":10.79827,"high":10.79962,"low":10.79827,"close":10.79891,"volume":688.9500122070312},{"timestamp":1742343180000,"open":10.79827,"high":10.80081,"low":10.79827,"close":10.80081,"volume":369.8999938964844},{"timestamp":1742343240000,"open":10.80113,"high":10.80367,"low":10.80066,"close":10.80167,"volume":2070.179931640625},{"timestamp":1742343300000,"open":10.80167,"high":10.80271,"low":10.8014,"close":10.80197,"volume":1704.4200439453125},{"timestamp":1742343360000,"open":10.80197,"high":10.80264,"low":10.80098,"close":10.80098,"volume":913.9500122070312},{"timestamp":1742343420000,"open":10.80098,"high":10.80315,"low":10.80041,"close":10.80217,"volume":1592.010009765625},{"timestamp":1742343480000,"open":10.80226,"high":10.80343,"low":10.80095,"close":10.80215,"volume":1307.25},{"timestamp":1742343540000,"open":10.80253,"high":10.80253,"low":10.79962,"close":10.8015,"volume":987.9299926757812},{"timestamp":1742343600000,"open":10.80118,"high":10.80118,"low":10.80059,"close":10.80068,"volume":190.25999450683594},{"timestamp":1742343660000,"open":10.80097,"high":10.80215,"low":10.80056,"close":10.80215,"volume":851.9400024414062},{"timestamp":1742343720000,"open":10.80185,"high":10.80196,"low":10.80132,"close":10.80137,"volume":462.1499938964844},{"timestamp":1742343780000,"open":10.80157,"high":10.80288,"low":10.8008,"close":10.80267,"volume":761.3099975585938},{"timestamp":1742343840000,"open":10.80267,"high":10.80288,"low":10.80109,"close":10.80203,"volume":525.8699951171875},{"timestamp":1742343900000,"open":10.80236,"high":10.80354,"low":10.80001,"close":10.80284,"volume":1414.530029296875},{"timestamp":1742343960000,"open":10.80316,"high":10.8038,"low":10.80083,"close":10.8038,"volume":1381.3199462890625},{"timestamp":1742344020000,"open":10.80106,"high":10.80669,"low":10.80106,"close":10.80669,"volume":1831.3199462890625},{"timestamp":1742344080000,"open":10.80648,"high":10.80713,"low":10.80525,"close":10.80525,"volume":433.3500061035156},{"timestamp":1742344140000,"open":10.80492,"high":10.80492,"low":10.8032,"close":10.8035,"volume":716.219970703125},{"timestamp":1742344200000,"open":10.80329,"high":10.80329,"low":10.80105,"close":10.80105,"volume":552.9600219726562},{"timestamp":1742344260000,"open":10.80137,"high":10.80288,"low":10.80137,"close":10.80286,"volume":353.3399963378906},{"timestamp":1742344320000,"open":10.80295,"high":10.80295,"low":10.80231,"close":10.8026,"volume":244.6199951171875},{"timestamp":1742344380000,"open":10.801,"high":10.80185,"low":10.79992,"close":10.80122,"volume":689.0399780273438},{"timestamp":1742344440000,"open":10.8009,"high":10.80281,"low":10.79885,"close":10.80281,"volume":1532.1600341796875},{"timestamp":1742344500000,"open":10.80272,"high":10.80347,"low":10.79969,"close":10.80121,"volume":1594.0799560546875},{"timestamp":1742344560000,"open":10.8007,"high":10.80219,"low":10.79641,"close":10.80217,"volume":897.2999877929688},{"timestamp":1742344620000,"open":10.80196,"high":10.80375,"low":10.80024,"close":10.80258,"volume":761.219970703125},{"timestamp":1742344680000,"open":10.80258,"high":10.80279,"low":10.80194,"close":10.80194,"volume":407.70001220703125},{"timestamp":1742344740000,"open":10.80226,"high":10.80247,"low":10.79971,"close":10.79971,"volume":434.8800048828125},{"timestamp":1742344800000,"open":10.79992,"high":10.80313,"low":10.79992,"close":10.80313,"volume":561.9600219726562},{"timestamp":1742344860000,"open":10.80342,"high":10.80398,"low":10.80342,"close":10.80347,"volume":402.57000732421875},{"timestamp":1742344920000,"open":10.80407,"high":10.80439,"low":10.80407,"close":10.80407,"volume":279.0899963378906},{"timestamp":1742344980000,"open":10.80375,"high":10.80482,"low":10.80375,"close":10.80482,"volume":1510.199951171875},{"timestamp":1742345040000,"open":10.80461,"high":10.8072,"low":10.80461,"close":10.80634,"volume":5393.33984375},{"timestamp":1742345100000,"open":10.80643,"high":10.81413,"low":10.80643,"close":10.81321,"volume":6492.330078125},{"timestamp":1742345160000,"open":10.81318,"high":10.81365,"low":10.81125,"close":10.81146,"volume":4170.77978515625},{"timestamp":1742345220000,"open":10.81158,"high":10.8123,"low":10.80834,"close":10.80917,"volume":2428.2900390625},{"timestamp":1742345280000,"open":10.80917,"high":10.81071,"low":10.80839,"close":10.80894,"volume":3326.93994140625},{"timestamp":1742345340000,"open":10.80906,"high":10.80971,"low":10.80775,"close":10.80775,"volume":4388.669921875},{"timestamp":1742345400000,"open":10.80775,"high":10.8109,"low":10.80674,"close":10.80995,"volume":4606.2900390625},{"timestamp":1742345460000,"open":10.80989,"high":10.81117,"low":10.80938,"close":10.81016,"volume":5658.02978515625},{"timestamp":1742345520000,"open":10.81016,"high":10.81102,"low":10.8062,"close":10.80694,"volume":7150.77001953125},{"timestamp":1742345580000,"open":10.80673,"high":10.80796,"low":10.80593,"close":10.80757,"volume":8015.669921875},{"timestamp":1742345640000,"open":10.80757,"high":10.81167,"low":10.80523,"close":10.809,"volume":7451.10009765625},{"timestamp":1742345700000,"open":10.80894,"high":10.81127,"low":10.80888,"close":10.81037,"volume":8166.68994140625},{"timestamp":1742345760000,"open":10.81037,"high":10.8121,"low":10.80985,"close":10.81056,"volume":6599.25},{"timestamp":1742345820000,"open":10.81017,"high":10.81077,"low":10.8072,"close":10.80947,"volume":5184.6298828125},{"timestamp":1742345880000,"open":10.80947,"high":10.80955,"low":10.80899,"close":10.80955,"volume":2147.219970703125},{"timestamp":1742345940000,"open":10.80947,"high":10.80955,"low":10.80025,"close":10.80367,"volume":2954.429931640625},{"timestamp":1742346000000,"open":10.80367,"high":10.80584,"low":10.80171,"close":10.80373,"volume":2981.340087890625},{"timestamp":1742346060000,"open":10.80373,"high":10.80593,"low":10.80164,"close":10.80402,"volume":5130.89990234375},{"timestamp":1742346120000,"open":10.80402,"high":10.80423,"low":10.80147,"close":10.80247,"volume":1730.699951171875},{"timestamp":1742346180000,"open":10.80256,"high":10.80413,"low":10.79979,"close":10.8001,"volume":1821.1500244140625},{"timestamp":1742346240000,"open":10.80019,"high":10.80286,"low":10.79782,"close":10.7984,"volume":1350.3599853515625},{"timestamp":1742346300000,"open":10.79843,"high":10.80206,"low":10.79745,"close":10.79855,"volume":2529.449951171875},{"timestamp":1742346360000,"open":10.79823,"high":10.80093,"low":10.79569,"close":10.79956,"volume":2592.6298828125},{"timestamp":1742346420000,"open":10.79924,"high":10.80043,"low":10.79647,"close":10.7992,"volume":3534.47998046875},{"timestamp":1742346480000,"open":10.7992,"high":10.80264,"low":10.79632,"close":10.80264,"volume":12187.8896484375},{"timestamp":1742346540000,"open":10.80232,"high":10.80458,"low":10.79943,"close":10.80213,"volume":3176.820068359375},{"timestamp":1742346600000,"open":10.80213,"high":10.80468,"low":10.80002,"close":10.80406,"volume":3805.199951171875},{"timestamp":1742346660000,"open":10.80406,"high":10.80602,"low":10.804,"close":10.805,"volume":2038.5},{"timestamp":1742346720000,"open":10.805,"high":10.8072,"low":10.8014,"close":10.80204,"volume":4946.759765625},{"timestamp":1742346780000,"open":10.80216,"high":10.80378,"low":10.80149,"close":10.80181,"volume":2573.639892578125},{"timestamp":1742346840000,"open":10.80181,"high":10.80264,"low":10.80178,"close":10.80181,"volume":2818.530029296875},{"timestamp":1742346900000,"open":10.80181,"high":10.80245,"low":10.80181,"close":10.80245,"volume":2364.929931640625},{"timestamp":1742346960000,"open":10.80245,"high":10.80245,"low":10.79996,"close":10.80236,"volume":2421},{"timestamp":1742347020000,"open":10.80236,"high":10.80236,"low":10.80192,"close":10.80236,"volume":1686.4200439453125},{"timestamp":1742347080000,"open":10.80236,"high":10.80236,"low":10.80128,"close":10.80128,"volume":3998.429931640625},{"timestamp":1742347140000,"open":10.80172,"high":10.80172,"low":10.79968,"close":10.80044,"volume":4611.68994140625},{"timestamp":1742347200000,"open":10.80044,"high":10.80108,"low":10.7998,"close":10.80065,"volume":2292.659912109375},{"timestamp":1742347260000,"open":10.80033,"high":10.8014,"low":10.79936,"close":10.80056,"volume":3778.02001953125},{"timestamp":1742347320000,"open":10.80056,"high":10.80172,"low":10.80038,"close":10.80172,"volume":6224.22021484375},{"timestamp":1742347380000,"open":10.80172,"high":10.80198,"low":10.79847,"close":10.80068,"volume":8165.7900390625},{"timestamp":1742347440000,"open":10.80068,"high":10.80094,"low":10.79563,"close":10.79722,"volume":10871.2802734375},{"timestamp":1742347500000,"open":10.79754,"high":10.79885,"low":10.79703,"close":10.79858,"volume":7911.27001953125},{"timestamp":1742347560000,"open":10.79832,"high":10.79891,"low":10.79735,"close":10.79786,"volume":5999.580078125},{"timestamp":1742347620000,"open":10.79786,"high":10.79795,"low":10.79668,"close":10.79795,"volume":4050},{"timestamp":1742347680000,"open":10.79795,"high":10.7988,"low":10.79679,"close":10.79732,"volume":8891.2802734375},{"timestamp":1742347740000,"open":10.79711,"high":10.79928,"low":10.79711,"close":10.79755,"volume":12258.6298828125},{"timestamp":1742347800000,"open":10.79755,"high":10.7982,"low":10.79708,"close":10.79743,"volume":6659.10009765625},{"timestamp":1742347860000,"open":10.79743,"high":10.79863,"low":10.7964,"close":10.7973,"volume":12777.75},{"timestamp":1742347920000,"open":10.79676,"high":10.79691,"low":10.79091,"close":10.79292,"volume":13939.01953125},{"timestamp":1742347980000,"open":10.79283,"high":10.79351,"low":10.79091,"close":10.79251,"volume":9587.4296875},{"timestamp":1742348040000,"open":10.79251,"high":10.79251,"low":10.79046,"close":10.79187,"volume":3261.68994140625},{"timestamp":1742348100000,"open":10.79187,"high":10.79286,"low":10.79166,"close":10.79254,"volume":3689.280029296875},{"timestamp":1742348160000,"open":10.79254,"high":10.79415,"low":10.79187,"close":10.79404,"volume":4168.080078125},{"timestamp":1742348220000,"open":10.79341,"high":10.79499,"low":10.79126,"close":10.79174,"volume":8969.400390625},{"timestamp":1742348280000,"open":10.7918,"high":10.79364,"low":10.78994,"close":10.79111,"volume":10489.1396484375},{"timestamp":1742348340000,"open":10.79132,"high":10.7946,"low":10.79086,"close":10.79276,"volume":13564.98046875},{"timestamp":1742348400000,"open":10.79276,"high":10.79391,"low":10.7921,"close":10.79263,"volume":12767.0400390625},{"timestamp":1742348460000,"open":10.7926,"high":10.79328,"low":10.79162,"close":10.79272,"volume":10147.5},{"timestamp":1742348520000,"open":10.79269,"high":10.79521,"low":10.79224,"close":10.79367,"volume":6441.66015625},{"timestamp":1742348580000,"open":10.7937,"high":10.79536,"low":10.79183,"close":10.79316,"volume":6577.56005859375},{"timestamp":1742348640000,"open":10.79316,"high":10.79432,"low":10.79091,"close":10.79135,"volume":7664.759765625},{"timestamp":1742348700000,"open":10.79135,"high":10.79572,"low":10.79091,"close":10.79411,"volume":8312.1298828125},{"timestamp":1742348760000,"open":10.79411,"high":10.79473,"low":10.79379,"close":10.79464,"volume":4903.919921875},{"timestamp":1742348820000,"open":10.79464,"high":10.79562,"low":10.79443,"close":10.795,"volume":7145.18994140625},{"timestamp":1742348880000,"open":10.795,"high":10.79624,"low":10.794,"close":10.79624,"volume":5621.85009765625},{"timestamp":1742348940000,"open":10.79624,"high":10.79686,"low":10.79579,"close":10.79682,"volume":6933.14990234375},{"timestamp":1742349000000,"open":10.79715,"high":10.79964,"low":10.79643,"close":10.79795,"volume":9575.2802734375},{"timestamp":1742349060000,"open":10.79795,"high":10.79887,"low":10.79694,"close":10.79825,"volume":4062.239990234375},{"timestamp":1742349120000,"open":10.79889,"high":10.80148,"low":10.79889,"close":10.79964,"volume":4538.16015625},{"timestamp":1742349180000,"open":10.79964,"high":10.79984,"low":10.79772,"close":10.79923,"volume":16889.400390625},{"timestamp":1742349240000,"open":10.79979,"high":10.80045,"low":10.79879,"close":10.79971,"volume":4733.4599609375},{"timestamp":1742349300000,"open":10.79971,"high":10.79977,"low":10.79781,"close":10.79888,"volume":3997.169921875},{"timestamp":1742349360000,"open":10.79888,"high":10.80173,"low":10.79668,"close":10.80045,"volume":5698.080078125},{"timestamp":1742349420000,"open":10.80045,"high":10.80129,"low":10.79848,"close":10.80067,"volume":5946.1201171875},{"timestamp":1742349480000,"open":10.80067,"high":10.80088,"low":10.79814,"close":10.79993,"volume":6963.83984375},{"timestamp":1742349540000,"open":10.79993,"high":10.80112,"low":10.79924,"close":10.80064,"volume":8015.669921875},{"timestamp":1742349600000,"open":10.80064,"high":10.80064,"low":10.79851,"close":10.7998,"volume":7471.6201171875},{"timestamp":1742349660000,"open":10.7998,"high":10.79989,"low":10.79936,"close":10.79948,"volume":2176.199951171875},{"timestamp":1742349720000,"open":10.79936,"high":10.80031,"low":10.79936,"close":10.79971,"volume":3010.409912109375},{"timestamp":1742349780000,"open":10.7998,"high":10.80301,"low":10.79945,"close":10.80241,"volume":2499.300048828125},{"timestamp":1742349840000,"open":10.8025,"high":10.80386,"low":10.8014,"close":10.80374,"volume":2457.27001953125},{"timestamp":1742349900000,"open":10.80374,"high":10.80533,"low":10.80374,"close":10.8048,"volume":2030.489990234375},{"timestamp":1742349960000,"open":10.80474,"high":10.8048,"low":10.80053,"close":10.80065,"volume":4514.0400390625},{"timestamp":1742350020000,"open":10.80033,"high":10.80269,"low":10.79968,"close":10.80236,"volume":1024.3800048828125},{"timestamp":1742350080000,"open":10.80204,"high":10.80204,"low":10.8,"close":10.8016,"volume":700.2899780273438},{"timestamp":1742350140000,"open":10.80096,"high":10.80257,"low":10.80096,"close":10.80257,"volume":411.57000732421875},{"timestamp":1742350200000,"open":10.80289,"high":10.80482,"low":10.80289,"close":10.80449,"volume":788.760009765625},{"timestamp":1742350260000,"open":10.80449,"high":10.80449,"low":10.80102,"close":10.80449,"volume":353.42999267578125},{"timestamp":1742350320000,"open":10.80482,"high":10.80567,"low":10.80278,"close":10.80278,"volume":317.1600036621094},{"timestamp":1742350380000,"open":10.80374,"high":10.80663,"low":10.80374,"close":10.80534,"volume":667.260009765625},{"timestamp":1742350440000,"open":10.80534,"high":10.80567,"low":10.80534,"close":10.80567,"volume":986.489990234375},{"timestamp":1742350500000,"open":10.80567,"high":10.80599,"low":10.80171,"close":10.80174,"volume":1160.6400146484375},{"timestamp":1742350560000,"open":10.8011,"high":10.8011,"low":10.79978,"close":10.8001,"volume":1164.239990234375},{"timestamp":1742350620000,"open":10.80074,"high":10.80086,"low":10.79991,"close":10.80033,"volume":4863.68994140625},{"timestamp":1742350680000,"open":10.80033,"high":10.80161,"low":10.80033,"close":10.80087,"volume":2092.860107421875},{"timestamp":1742350740000,"open":10.80087,"high":10.80119,"low":10.80087,"close":10.80119,"volume":1813.5},{"timestamp":1742350800000,"open":10.80119,"high":10.80119,"low":10.80087,"close":10.80087,"volume":2074.590087890625},{"timestamp":1742350860000,"open":10.80022,"high":10.80119,"low":10.79862,"close":10.80087,"volume":3519.89990234375},{"timestamp":1742350920000,"open":10.80087,"high":10.80087,"low":10.80087,"close":10.80087,"volume":1595.8800048828125},{"timestamp":1742350980000,"open":10.80055,"high":10.80055,"low":10.80022,"close":10.80055,"volume":221.22000122070312},{"timestamp":1742351040000,"open":10.80055,"high":10.80087,"low":10.80055,"close":10.80055,"volume":591.1199951171875},{"timestamp":1742351100000,"open":10.80055,"high":10.8011,"low":10.79994,"close":10.79994,"volume":2103.659912109375},{"timestamp":1742351160000,"open":10.79994,"high":10.79994,"low":10.79866,"close":10.79914,"volume":398.7900085449219},{"timestamp":1742351220000,"open":10.79934,"high":10.79961,"low":10.79805,"close":10.79838,"volume":2890.6201171875},{"timestamp":1742351280000,"open":10.79909,"high":10.79927,"low":10.79838,"close":10.79842,"volume":634.5},{"timestamp":1742351340000,"open":10.79854,"high":10.79893,"low":10.79685,"close":10.79794,"volume":1097.0999755859375},{"timestamp":1742351400000,"open":10.79794,"high":10.79985,"low":10.79794,"close":10.79947,"volume":13741.650390625},{"timestamp":1742351460000,"open":10.79947,"high":10.79959,"low":10.79859,"close":10.79923,"volume":2594.340087890625},{"timestamp":1742351520000,"open":10.79899,"high":10.80087,"low":10.79862,"close":10.80087,"volume":2081.7900390625},{"timestamp":1742351580000,"open":10.80087,"high":10.80215,"low":10.80055,"close":10.80151,"volume":1088.0999755859375},{"timestamp":1742351640000,"open":10.80151,"high":10.80151,"low":10.79888,"close":10.79958,"volume":2121.1201171875},{"timestamp":1742351700000,"open":10.79958,"high":10.79958,"low":10.79958,"close":10.79958,"volume":2212.469970703125},{"timestamp":1742351760000,"open":10.79958,"high":10.80022,"low":10.7963,"close":10.79704,"volume":1831.3199462890625},{"timestamp":1742351820000,"open":10.79704,"high":10.79704,"low":10.79637,"close":10.79637,"volume":1450.800048828125},{"timestamp":1742351880000,"open":10.79637,"high":10.79637,"low":10.79637,"close":10.79637,"volume":834.2100219726562},{"timestamp":1742351940000,"open":10.79637,"high":10.7971,"low":10.79637,"close":10.79701,"volume":634.22998046875},{"timestamp":1742352000000,"open":10.79701,"high":10.79798,"low":10.79701,"close":10.79766,"volume":1987.2900390625},{"timestamp":1742352060000,"open":10.79766,"high":10.79912,"low":10.79733,"close":10.79796,"volume":1894.8599853515625},{"timestamp":1742352120000,"open":10.79796,"high":10.79915,"low":10.7978,"close":10.7978,"volume":725.4000244140625},{"timestamp":1742352180000,"open":10.79748,"high":10.79748,"low":10.79587,"close":10.79691,"volume":598.5900268554688},{"timestamp":1742352240000,"open":10.79723,"high":10.79723,"low":10.79563,"close":10.79659,"volume":261.0899963378906},{"timestamp":1742352300000,"open":10.79595,"high":10.79657,"low":10.79435,"close":10.79499,"volume":5488.2001953125},{"timestamp":1742352360000,"open":10.79467,"high":10.79681,"low":10.79303,"close":10.79303,"volume":2969.550048828125},{"timestamp":1742352420000,"open":10.79297,"high":10.7944,"low":10.79294,"close":10.7937,"volume":1960.8299560546875},{"timestamp":1742352480000,"open":10.79361,"high":10.79588,"low":10.79361,"close":10.79556,"volume":1015.5599975585938},{"timestamp":1742352540000,"open":10.7962,"high":10.79652,"low":10.79524,"close":10.79524,"volume":607.6799926757812},{"timestamp":1742352600000,"open":10.79556,"high":10.79646,"low":10.79421,"close":10.79589,"volume":1288.260009765625},{"timestamp":1742352660000,"open":10.79571,"high":10.79679,"low":10.79563,"close":10.79584,"volume":1251.989990234375},{"timestamp":1742352720000,"open":10.79542,"high":10.79608,"low":10.79448,"close":10.79546,"volume":1559.6099853515625},{"timestamp":1742352780000,"open":10.79546,"high":10.79572,"low":10.79385,"close":10.79424,"volume":2176.199951171875},{"timestamp":1742352840000,"open":10.79531,"high":10.79584,"low":10.79445,"close":10.79456,"volume":2502.6298828125},{"timestamp":1742352900000,"open":10.7945,"high":10.79574,"low":10.79091,"close":10.79277,"volume":1922.31005859375},{"timestamp":1742352960000,"open":10.79182,"high":10.79479,"low":10.79136,"close":10.79325,"volume":2865.330078125},{"timestamp":1742353020000,"open":10.79325,"high":10.79414,"low":10.79261,"close":10.79406,"volume":1586.7900390625},{"timestamp":1742353080000,"open":10.79411,"high":10.79421,"low":10.79294,"close":10.79327,"volume":1196.9100341796875},{"timestamp":1742353140000,"open":10.79329,"high":10.79465,"low":10.79211,"close":10.79465,"volume":1487.0699462890625},{"timestamp":1742353200000,"open":10.79465,"high":10.79623,"low":10.79367,"close":10.79578,"volume":2829.06005859375},{"timestamp":1742353260000,"open":10.79578,"high":10.79587,"low":10.79427,"close":10.79567,"volume":1740.9599609375},{"timestamp":1742353320000,"open":10.79534,"high":10.79587,"low":10.79427,"close":10.79555,"volume":1586.969970703125},{"timestamp":1742353380000,"open":10.79523,"high":10.79541,"low":10.79491,"close":10.79523,"volume":1164.239990234375},{"timestamp":1742353440000,"open":10.79523,"high":10.79555,"low":10.79517,"close":10.79517,"volume":1523.3399658203125},{"timestamp":1742353500000,"open":10.79549,"high":10.79609,"low":10.79517,"close":10.79549,"volume":1051.8299560546875},{"timestamp":1742353560000,"open":10.79549,"high":10.79597,"low":10.79517,"close":10.79549,"volume":870.47998046875},{"timestamp":1742353620000,"open":10.79555,"high":10.79555,"low":10.79549,"close":10.79549,"volume":943.02001953125},{"timestamp":1742353680000,"open":10.79555,"high":10.79555,"low":10.79549,"close":10.79549,"volume":1414.530029296875},{"timestamp":1742353740000,"open":10.79555,"high":10.79555,"low":10.79357,"close":10.79357,"volume":1545.300048828125},{"timestamp":1742353800000,"open":10.79357,"high":10.79363,"low":10.79357,"close":10.79357,"volume":362.70001220703125},{"timestamp":1742353860000,"open":10.79357,"high":10.79375,"low":10.79357,"close":10.79357,"volume":1631.7900390625},{"timestamp":1742353920000,"open":10.79325,"high":10.79357,"low":10.79261,"close":10.79357,"volume":1640.8800048828125},{"timestamp":1742353980000,"open":10.79363,"high":10.79427,"low":10.79234,"close":10.79302,"volume":1251.1800537109375},{"timestamp":1742354040000,"open":10.79302,"high":10.79493,"low":10.79302,"close":10.79478,"volume":2157.300048828125},{"timestamp":1742354100000,"open":10.79478,"high":10.79612,"low":10.79422,"close":10.7946,"volume":3315.9599609375},{"timestamp":1742354160000,"open":10.79492,"high":10.79602,"low":10.79415,"close":10.79558,"volume":2910.60009765625},{"timestamp":1742354220000,"open":10.79561,"high":10.79744,"low":10.79394,"close":10.79735,"volume":3723.2099609375},{"timestamp":1742354280000,"open":10.79732,"high":10.799,"low":10.7964,"close":10.79812,"volume":6189.56982421875},{"timestamp":1742354340000,"open":10.79815,"high":10.79833,"low":10.79753,"close":10.79753,"volume":1813.5},{"timestamp":1742354400000,"open":10.79762,"high":10.79836,"low":10.79656,"close":10.79759,"volume":2219.85009765625},{"timestamp":1742354460000,"open":10.79791,"high":10.79943,"low":10.79697,"close":10.79911,"volume":3246.030029296875},{"timestamp":1742354520000,"open":10.79807,"high":10.80153,"low":10.79807,"close":10.80063,"volume":2491.3798828125},{"timestamp":1742354580000,"open":10.80159,"high":10.80181,"low":10.80063,"close":10.80126,"volume":1004.6699829101562},{"timestamp":1742354640000,"open":10.80126,"high":10.80218,"low":10.80105,"close":10.80144,"volume":842.5800170898438},{"timestamp":1742354700000,"open":10.80224,"high":10.80366,"low":10.80144,"close":10.80315,"volume":2248.56005859375},{"timestamp":1742354760000,"open":10.80318,"high":10.80474,"low":10.80144,"close":10.80225,"volume":2999.610107421875},{"timestamp":1742354820000,"open":10.80225,"high":10.80467,"low":10.80225,"close":10.80405,"volume":3810.780029296875},{"timestamp":1742354880000,"open":10.80321,"high":10.80518,"low":10.80257,"close":10.80497,"volume":2411.280029296875},{"timestamp":1742354940000,"open":10.80497,"high":10.80583,"low":10.80321,"close":10.8037,"volume":4596.83984375},{"timestamp":1742355000000,"open":10.8037,"high":10.80408,"low":10.80289,"close":10.80289,"volume":1984.1400146484375},{"timestamp":1742355060000,"open":10.80396,"high":10.80423,"low":10.80209,"close":10.80212,"volume":4647.77978515625},{"timestamp":1742355120000,"open":10.80212,"high":10.80298,"low":10.80209,"close":10.80241,"volume":2473.3798828125},{"timestamp":1742355180000,"open":10.80241,"high":10.80241,"low":10.80241,"close":10.80241,"volume":1929.780029296875},{"timestamp":1742355240000,"open":10.80241,"high":10.80241,"low":10.80126,"close":10.80126,"volume":2528.18994140625},{"timestamp":1742355300000,"open":10.80126,"high":10.80126,"low":10.79881,"close":10.7998,"volume":8051.93994140625},{"timestamp":1742355360000,"open":10.7998,"high":10.80012,"low":10.79935,"close":10.79935,"volume":5286.60009765625},{"timestamp":1742355420000,"open":10.79935,"high":10.79935,"low":10.79935,"close":10.79935,"volume":5943.8701171875},{"timestamp":1742355480000,"open":10.80006,"high":10.80039,"low":10.79911,"close":10.79911,"volume":3208.679931640625},{"timestamp":1742355540000,"open":10.79911,"high":10.80024,"low":10.79846,"close":10.79858,"volume":3240.449951171875},{"timestamp":1742355600000,"open":10.79861,"high":10.80022,"low":10.79791,"close":10.79838,"volume":13734.6298828125},{"timestamp":1742355660000,"open":10.7982,"high":10.79874,"low":10.79817,"close":10.79817,"volume":14597.4599609375},{"timestamp":1742355720000,"open":10.79817,"high":10.80089,"low":10.79782,"close":10.79972,"volume":6379.2900390625},{"timestamp":1742355780000,"open":10.79927,"high":10.79939,"low":10.79752,"close":10.79933,"volume":1359},{"timestamp":1742355840000,"open":10.79933,"high":10.79948,"low":10.7974,"close":10.79948,"volume":842.5800170898438},{"timestamp":1742355900000,"open":10.79951,"high":10.80012,"low":10.79704,"close":10.80009,"volume":1078.56005859375},{"timestamp":1742355960000,"open":10.80012,"high":10.80047,"low":10.7975,"close":10.7986,"volume":5768.81982421875},{"timestamp":1742356020000,"open":10.79851,"high":10.79857,"low":10.79699,"close":10.79762,"volume":10379.4296875},{"timestamp":1742356080000,"open":10.79762,"high":10.79997,"low":10.79762,"close":10.79826,"volume":16229.0703125},{"timestamp":1742356140000,"open":10.79826,"high":10.79965,"low":10.79795,"close":10.79868,"volume":12720.6904296875},{"timestamp":1742356200000,"open":10.79868,"high":10.79922,"low":10.79849,"close":10.79849,"volume":2349.5400390625},{"timestamp":1742356260000,"open":10.79852,"high":10.79926,"low":10.79837,"close":10.79858,"volume":2829.06005859375},{"timestamp":1742356320000,"open":10.79858,"high":10.80175,"low":10.79855,"close":10.80175,"volume":1722.780029296875},{"timestamp":1742356380000,"open":10.80175,"high":10.80267,"low":10.80136,"close":10.80251,"volume":2357.550048828125},{"timestamp":1742356440000,"open":10.80307,"high":10.80461,"low":10.80209,"close":10.80408,"volume":4497.47998046875},{"timestamp":1742356500000,"open":10.80366,"high":10.80414,"low":10.80313,"close":10.80313,"volume":2203.3798828125},{"timestamp":1742356560000,"open":10.80313,"high":10.80386,"low":10.80185,"close":10.80332,"volume":5513.0400390625},{"timestamp":1742356620000,"open":10.80332,"high":10.80386,"low":10.80039,"close":10.80062,"volume":4986.08984375},{"timestamp":1742356680000,"open":10.80074,"high":10.80122,"low":10.80044,"close":10.80077,"volume":3300.570068359375},{"timestamp":1742356740000,"open":10.80077,"high":10.8027,"low":10.80062,"close":10.80127,"volume":2247.75},{"timestamp":1742356800000,"open":10.80127,"high":10.80338,"low":10.80115,"close":10.80115,"volume":2691.719970703125},{"timestamp":1742356860000,"open":10.80112,"high":10.802,"low":10.79978,"close":10.80072,"volume":2120.39990234375},{"timestamp":1742356920000,"open":10.80075,"high":10.80206,"low":10.79953,"close":10.80168,"volume":1911.68994140625},{"timestamp":1742356980000,"open":10.80171,"high":10.8027,"low":10.79992,"close":10.8027,"volume":1341},{"timestamp":1742357040000,"open":10.80089,"high":10.80531,"low":10.80047,"close":10.80225,"volume":3228.030029296875},{"timestamp":1742357100000,"open":10.80222,"high":10.80442,"low":10.8004,"close":10.80084,"volume":3544.02001953125},{"timestamp":1742357160000,"open":10.80084,"high":10.80179,"low":10.80075,"close":10.80113,"volume":2174.39990234375},{"timestamp":1742357220000,"open":10.80119,"high":10.80188,"low":10.80072,"close":10.80146,"volume":1087.199951171875},{"timestamp":1742357280000,"open":10.8014,"high":10.80312,"low":10.80033,"close":10.80312,"volume":2692.800048828125},{"timestamp":1742357340000,"open":10.80315,"high":10.80323,"low":10.80104,"close":10.80277,"volume":2120.85009765625},{"timestamp":1742357400000,"open":10.80277,"high":10.80464,"low":10.80093,"close":10.80423,"volume":4207.31982421875},{"timestamp":1742357460000,"open":10.80464,"high":10.80762,"low":10.8042,"close":10.80698,"volume":1931.219970703125},{"timestamp":1742357520000,"open":10.80659,"high":10.80757,"low":10.80369,"close":10.80414,"volume":2529.719970703125},{"timestamp":1742357580000,"open":10.80411,"high":10.80529,"low":10.80339,"close":10.80526,"volume":2103.659912109375},{"timestamp":1742357640000,"open":10.80535,"high":10.80597,"low":10.80335,"close":10.80597,"volume":1078.3800048828125},{"timestamp":1742357700000,"open":10.80638,"high":10.80697,"low":10.80362,"close":10.80563,"volume":1468.6199951171875},{"timestamp":1742357760000,"open":10.80605,"high":10.80662,"low":10.80512,"close":10.80614,"volume":897.3900146484375},{"timestamp":1742357820000,"open":10.80646,"high":10.80737,"low":10.80578,"close":10.80605,"volume":969.9299926757812},{"timestamp":1742357880000,"open":10.80581,"high":10.80616,"low":10.80534,"close":10.80616,"volume":434.8800048828125},{"timestamp":1742357940000,"open":10.80616,"high":10.80616,"low":10.80456,"close":10.80489,"volume":462.05999755859375},{"timestamp":1742358000000,"open":10.80492,"high":10.80643,"low":10.80486,"close":10.80521,"volume":1032.8399658203125},{"timestamp":1742358060000,"open":10.80536,"high":10.80586,"low":10.80533,"close":10.80536,"volume":353.3399963378906},{"timestamp":1742358120000,"open":10.80536,"high":10.80601,"low":10.8042,"close":10.80512,"volume":1698.8399658203125},{"timestamp":1742358180000,"open":10.80459,"high":10.80732,"low":10.80402,"close":10.80729,"volume":1410.6600341796875},{"timestamp":1742358240000,"open":10.80738,"high":10.8077,"low":10.80458,"close":10.80525,"volume":842.8499755859375},{"timestamp":1742358300000,"open":10.80525,"high":10.80534,"low":10.8039,"close":10.80534,"volume":733.8599853515625},{"timestamp":1742358360000,"open":10.80534,"high":10.8059,"low":10.80442,"close":10.80534,"volume":761.0399780273438},{"timestamp":1742358420000,"open":10.80534,"high":10.80628,"low":10.80269,"close":10.80598,"volume":3190.139892578125},{"timestamp":1742358480000,"open":10.8059,"high":10.80687,"low":10.80521,"close":10.80658,"volume":2211.840087890625},{"timestamp":1742358540000,"open":10.80643,"high":10.80714,"low":10.80384,"close":10.8056,"volume":2900.070068359375},{"timestamp":1742358600000,"open":10.8056,"high":10.80655,"low":10.80434,"close":10.80508,"volume":3164.219970703125},{"timestamp":1742358660000,"open":10.80502,"high":10.8059,"low":10.80455,"close":10.80526,"volume":1586.7900390625},{"timestamp":1742358720000,"open":10.80494,"high":10.80526,"low":10.80163,"close":10.80427,"volume":3553.2900390625},{"timestamp":1742358780000,"open":10.80436,"high":10.80516,"low":10.80252,"close":10.8043,"volume":3598.469970703125},{"timestamp":1742358840000,"open":10.80462,"high":10.80594,"low":10.80367,"close":10.80547,"volume":4968.990234375},{"timestamp":1742358900000,"open":10.80538,"high":10.80618,"low":10.80425,"close":10.80528,"volume":2502.6298828125},{"timestamp":1742358960000,"open":10.80534,"high":10.80534,"low":10.80383,"close":10.80418,"volume":1414.530029296875},{"timestamp":1742359020000,"open":10.80418,"high":10.80585,"low":10.80412,"close":10.80585,"volume":3518.18994140625},{"timestamp":1742359080000,"open":10.80585,"high":10.80633,"low":10.80502,"close":10.80609,"volume":2575.169921875},{"timestamp":1742359140000,"open":10.80609,"high":10.80618,"low":10.80367,"close":10.80411,"volume":3039.840087890625},{"timestamp":1742359200000,"open":10.80411,"high":10.80552,"low":10.80367,"close":10.80449,"volume":4932.72021484375},{"timestamp":1742359260000,"open":10.80449,"high":10.80575,"low":10.80418,"close":10.80473,"volume":7704.72021484375},{"timestamp":1742359320000,"open":10.80473,"high":10.80643,"low":10.8045,"close":10.80643,"volume":2556.5400390625},{"timestamp":1742359380000,"open":10.80643,"high":10.80717,"low":10.80527,"close":10.80717,"volume":2319.389892578125},{"timestamp":1742359440000,"open":10.80717,"high":10.80755,"low":10.80511,"close":10.80595,"volume":1341.81005859375},{"timestamp":1742359500000,"open":10.80627,"high":10.80627,"low":10.80479,"close":10.8055,"volume":1875.5999755859375},{"timestamp":1742359560000,"open":10.8055,"high":10.80589,"low":10.80511,"close":10.80589,"volume":1585.0799560546875},{"timestamp":1742359620000,"open":10.80589,"high":10.80627,"low":10.80511,"close":10.80612,"volume":2801.340087890625},{"timestamp":1742359680000,"open":10.80621,"high":10.80705,"low":10.80511,"close":10.8064,"volume":1992.68994140625},{"timestamp":1742359740000,"open":10.8064,"high":10.80881,"low":10.8064,"close":10.80836,"volume":2116.260009765625},{"timestamp":1742359800000,"open":10.80857,"high":10.809,"low":10.80667,"close":10.809,"volume":1913.0400390625},{"timestamp":1742359860000,"open":10.80897,"high":10.80977,"low":10.80822,"close":10.809,"volume":1277.4599609375},{"timestamp":1742359920000,"open":10.80903,"high":10.81034,"low":10.80834,"close":10.81034,"volume":846.6300048828125},{"timestamp":1742359980000,"open":10.81007,"high":10.81135,"low":10.80981,"close":10.81135,"volume":1305.719970703125},{"timestamp":1742360040000,"open":10.81117,"high":10.81117,"low":10.80987,"close":10.81103,"volume":1549.530029296875},{"timestamp":1742360100000,"open":10.81103,"high":10.81103,"low":10.80827,"close":10.81053,"volume":896.9400024414062},{"timestamp":1742360160000,"open":10.81056,"high":10.8121,"low":10.80827,"close":10.81193,"volume":1789.1099853515625},{"timestamp":1742360220000,"open":10.81129,"high":10.81152,"low":10.80743,"close":10.81109,"volume":1994.5799560546875},{"timestamp":1742360280000,"open":10.81109,"high":10.81198,"low":10.80969,"close":10.8116,"volume":1550.52001953125},{"timestamp":1742360340000,"open":10.81192,"high":10.81256,"low":10.81141,"close":10.81256,"volume":1260.3599853515625},{"timestamp":1742360400000,"open":10.81288,"high":10.81288,"low":10.81122,"close":10.81134,"volume":1341.5400390625},{"timestamp":1742360460000,"open":10.81122,"high":10.81264,"low":10.80862,"close":10.80871,"volume":2673.989990234375},{"timestamp":1742360520000,"open":10.80889,"high":10.81029,"low":10.80862,"close":10.80997,"volume":3988.530029296875},{"timestamp":1742360580000,"open":10.80961,"high":10.80982,"low":10.8078,"close":10.80923,"volume":1739.52001953125},{"timestamp":1742360640000,"open":10.80881,"high":10.8095,"low":10.8075,"close":10.80783,"volume":2147.219970703125},{"timestamp":1742360700000,"open":10.8078,"high":10.80923,"low":10.80666,"close":10.80794,"volume":1232.280029296875},{"timestamp":1742360760000,"open":10.80794,"high":10.80794,"low":10.80679,"close":10.80753,"volume":2211.840087890625},{"timestamp":1742360820000,"open":10.80753,"high":10.80914,"low":10.80753,"close":10.80882,"volume":1340.9100341796875},{"timestamp":1742360880000,"open":10.8085,"high":10.80963,"low":10.80732,"close":10.80732,"volume":2429.639892578125},{"timestamp":1742360940000,"open":10.80762,"high":10.80762,"low":10.80656,"close":10.8067,"volume":1413.5400390625},{"timestamp":1742361000000,"open":10.8067,"high":10.80726,"low":10.80596,"close":10.8066,"volume":1858.5},{"timestamp":1742361060000,"open":10.8066,"high":10.80779,"low":10.80583,"close":10.80642,"volume":3762.989990234375},{"timestamp":1742361120000,"open":10.8063,"high":10.80946,"low":10.8063,"close":10.80907,"volume":2075.93994140625},{"timestamp":1742361180000,"open":10.80901,"high":10.80937,"low":10.80809,"close":10.80809,"volume":1233.1800537109375},{"timestamp":1742361240000,"open":10.80806,"high":10.81035,"low":10.80763,"close":10.81035,"volume":9030.330078125},{"timestamp":1742361300000,"open":10.8105,"high":10.81068,"low":10.80805,"close":10.80805,"volume":8652.240234375},{"timestamp":1742361360000,"open":10.8079,"high":10.8097,"low":10.8079,"close":10.80874,"volume":1159.9200439453125},{"timestamp":1742361420000,"open":10.80885,"high":10.80915,"low":10.80827,"close":10.80862,"volume":1958.5799560546875},{"timestamp":1742361480000,"open":10.80862,"high":10.80862,"low":10.80765,"close":10.80765,"volume":1341.989990234375},{"timestamp":1742361540000,"open":10.80747,"high":10.81101,"low":10.80715,"close":10.81009,"volume":1223.18994140625},{"timestamp":1742361600000,"open":10.80985,"high":10.81113,"low":10.80985,"close":10.81057,"volume":1341.5400390625},{"timestamp":1742361660000,"open":10.81069,"high":10.81139,"low":10.81033,"close":10.81133,"volume":761.3099975585938},{"timestamp":1742361720000,"open":10.81069,"high":10.81217,"low":10.81035,"close":10.81068,"volume":2874.239990234375},{"timestamp":1742361780000,"open":10.81068,"high":10.81181,"low":10.8105,"close":10.81169,"volume":1577.3399658203125},{"timestamp":1742361840000,"open":10.81175,"high":10.81184,"low":10.80965,"close":10.8097,"volume":2502.179931640625},{"timestamp":1742361900000,"open":10.8097,"high":10.81041,"low":10.80931,"close":10.80955,"volume":5495.580078125},{"timestamp":1742361960000,"open":10.80943,"high":10.80975,"low":10.80846,"close":10.80846,"volume":3989.699951171875},{"timestamp":1742362020000,"open":10.80846,"high":10.80953,"low":10.80846,"close":10.80933,"volume":979.2899780273438},{"timestamp":1742362080000,"open":10.80927,"high":10.80927,"low":10.8073,"close":10.80806,"volume":2566.080078125},{"timestamp":1742362140000,"open":10.80806,"high":10.8083,"low":10.80782,"close":10.80806,"volume":2103.659912109375},{"timestamp":1742362200000,"open":10.80794,"high":10.80821,"low":10.80782,"close":10.80818,"volume":1796.0400390625},{"timestamp":1742362260000,"open":10.80818,"high":10.80818,"low":10.80711,"close":10.80794,"volume":834.47998046875},{"timestamp":1742362320000,"open":10.80794,"high":10.80919,"low":10.80794,"close":10.8086,"volume":1160.6400146484375},{"timestamp":1742362380000,"open":10.80893,"high":10.8108,"low":10.80869,"close":10.80979,"volume":1269.449951171875},{"timestamp":1742362440000,"open":10.80964,"high":10.81186,"low":10.80952,"close":10.81154,"volume":1273.050048828125},{"timestamp":1742362500000,"open":10.8109,"high":10.81204,"low":10.80984,"close":10.81192,"volume":2462.760009765625},{"timestamp":1742362560000,"open":10.81192,"high":10.8129,"low":10.81162,"close":10.81258,"volume":1799.0999755859375},{"timestamp":1742362620000,"open":10.81258,"high":10.81491,"low":10.81226,"close":10.81399,"volume":5331.68994140625},{"timestamp":1742362680000,"open":10.81399,"high":10.81467,"low":10.81223,"close":10.81262,"volume":2837.159912109375},{"timestamp":1742362740000,"open":10.81232,"high":10.81291,"low":10.81122,"close":10.81131,"volume":4950.6298828125},{"timestamp":1742362800000,"open":10.81148,"high":10.81373,"low":10.81125,"close":10.81302,"volume":4941.990234375},{"timestamp":1742362860000,"open":10.81302,"high":10.81332,"low":10.81276,"close":10.81285,"volume":9661.6796875},{"timestamp":1742362920000,"open":10.81285,"high":10.81329,"low":10.81216,"close":10.81288,"volume":4662.89990234375},{"timestamp":1742362980000,"open":10.81297,"high":10.81335,"low":10.81234,"close":10.81235,"volume":1414.530029296875},{"timestamp":1742363040000,"open":10.81235,"high":10.81326,"low":10.81182,"close":10.81291,"volume":1922.31005859375},{"timestamp":1742363100000,"open":10.81291,"high":10.81341,"low":10.81145,"close":10.81263,"volume":5586.75},{"timestamp":1742363160000,"open":10.81263,"high":10.81266,"low":10.81079,"close":10.81141,"volume":4552.919921875},{"timestamp":1742363220000,"open":10.81141,"high":10.81349,"low":10.81117,"close":10.81209,"volume":5730.66015625},{"timestamp":1742363280000,"open":10.81191,"high":10.81303,"low":10.81138,"close":10.81202,"volume":8053.2001953125},{"timestamp":1742363340000,"open":10.81217,"high":10.81235,"low":10.81046,"close":10.81143,"volume":8053.830078125},{"timestamp":1742363400000,"open":10.81143,"high":10.81143,"low":10.80919,"close":10.80919,"volume":1413.989990234375},{"timestamp":1742363460000,"open":10.80983,"high":10.81375,"low":10.80983,"close":10.81348,"volume":5513.0400390625},{"timestamp":1742363520000,"open":10.81345,"high":10.81578,"low":10.81345,"close":10.81486,"volume":14209.1103515625},{"timestamp":1742363580000,"open":10.81528,"high":10.81774,"low":10.81469,"close":10.81682,"volume":10906.1103515625},{"timestamp":1742363640000,"open":10.81682,"high":10.81736,"low":10.81498,"close":10.81661,"volume":6383.16015625},{"timestamp":1742363700000,"open":10.81634,"high":10.81733,"low":10.81451,"close":10.81662,"volume":11158.830078125},{"timestamp":1742363760000,"open":10.81665,"high":10.8171,"low":10.81541,"close":10.81604,"volume":34428.23828125},{"timestamp":1742363820000,"open":10.81663,"high":10.81797,"low":10.81443,"close":10.81657,"volume":29513.69921875},{"timestamp":1742363880000,"open":10.81675,"high":10.81809,"low":10.81596,"close":10.81677,"volume":6661.97998046875},{"timestamp":1742363940000,"open":10.81668,"high":10.81766,"low":10.81527,"close":10.81664,"volume":3481.919921875},{"timestamp":1742364000000,"open":10.81684,"high":10.81801,"low":10.81572,"close":10.81634,"volume":3943.35009765625},{"timestamp":1742364060000,"open":10.81599,"high":10.81687,"low":10.8147,"close":10.81681,"volume":5114.06982421875},{"timestamp":1742364120000,"open":10.81655,"high":10.81771,"low":10.81563,"close":10.81657,"volume":3735.81005859375},{"timestamp":1742364180000,"open":10.81669,"high":10.81794,"low":10.81612,"close":10.81752,"volume":3735.81005859375},{"timestamp":1742364240000,"open":10.81752,"high":10.81827,"low":10.81619,"close":10.8173,"volume":3799.260009765625},{"timestamp":1742364300000,"open":10.81742,"high":10.82035,"low":10.81733,"close":10.82002,"volume":6945.02978515625},{"timestamp":1742364360000,"open":10.82002,"high":10.82056,"low":10.81841,"close":10.81927,"volume":8840.7900390625},{"timestamp":1742364420000,"open":10.81924,"high":10.82015,"low":10.81832,"close":10.82,"volume":9502.740234375},{"timestamp":1742364480000,"open":10.81991,"high":10.82053,"low":10.81925,"close":10.82027,"volume":3336.840087890625},{"timestamp":1742364540000,"open":10.82027,"high":10.82173,"low":10.81956,"close":10.82152,"volume":7435.35009765625},{"timestamp":1742364600000,"open":10.82152,"high":10.8222,"low":10.81979,"close":10.82012,"volume":6927.56982421875},{"timestamp":1742364660000,"open":10.81997,"high":10.82182,"low":10.81982,"close":10.82182,"volume":5150.33984375},{"timestamp":1742364720000,"open":10.82146,"high":10.82188,"low":10.82104,"close":10.82171,"volume":3481.919921875},{"timestamp":1742364780000,"open":10.82171,"high":10.82171,"low":10.81879,"close":10.81897,"volume":3327.75},{"timestamp":1742364840000,"open":10.81867,"high":10.82214,"low":10.81828,"close":10.8203,"volume":5176.259765625},{"timestamp":1742364900000,"open":10.8203,"high":10.8208,"low":10.81921,"close":10.82044,"volume":4938.93017578125},{"timestamp":1742364960000,"open":10.82039,"high":10.821,"low":10.81958,"close":10.81988,"volume":4866.02978515625},{"timestamp":1742365020000,"open":10.82009,"high":10.82044,"low":10.81866,"close":10.81906,"volume":4251.9599609375},{"timestamp":1742365080000,"open":10.81894,"high":10.82155,"low":10.81864,"close":10.82143,"volume":6144.02978515625},{"timestamp":1742365140000,"open":10.82132,"high":10.82155,"low":10.81958,"close":10.82015,"volume":2810.25},{"timestamp":1742365200000,"open":10.8203,"high":10.82202,"low":10.82009,"close":10.82157,"volume":6228},{"timestamp":1742365260000,"open":10.82157,"high":10.82333,"low":10.82119,"close":10.82276,"volume":9046.349609375},{"timestamp":1742365320000,"open":10.82306,"high":10.82383,"low":10.82244,"close":10.82309,"volume":6818.759765625},{"timestamp":1742365380000,"open":10.82309,"high":10.82422,"low":10.82276,"close":10.82422,"volume":6799.14013671875},{"timestamp":1742365440000,"open":10.8241,"high":10.82425,"low":10.82321,"close":10.82348,"volume":6930.89990234375},{"timestamp":1742365500000,"open":10.8236,"high":10.82392,"low":10.81991,"close":10.82332,"volume":9800.1904296875},{"timestamp":1742365560000,"open":10.82332,"high":10.82481,"low":10.82276,"close":10.82406,"volume":16621.919921875},{"timestamp":1742365620000,"open":10.8243,"high":10.82605,"low":10.82177,"close":10.82266,"volume":13970.4296875},{"timestamp":1742365680000,"open":10.82266,"high":10.82398,"low":10.82266,"close":10.82281,"volume":6530.39990234375},{"timestamp":1742365740000,"open":10.82281,"high":10.82305,"low":10.82171,"close":10.82195,"volume":7038.27001953125},{"timestamp":1742365800000,"open":10.82195,"high":10.82392,"low":10.82163,"close":10.82265,"volume":11569.5},{"timestamp":1742365860000,"open":10.8225,"high":10.82372,"low":10.82067,"close":10.82298,"volume":6715.89013671875},{"timestamp":1742365920000,"open":10.82298,"high":10.82298,"low":10.81966,"close":10.82017,"volume":5584.41015625},{"timestamp":1742365980000,"open":10.82011,"high":10.821,"low":10.8184,"close":10.82061,"volume":11325.0595703125},{"timestamp":1742366040000,"open":10.82061,"high":10.82063,"low":10.81548,"close":10.81652,"volume":6871.5},{"timestamp":1742366100000,"open":10.81652,"high":10.81706,"low":10.81526,"close":10.81628,"volume":5201.81982421875},{"timestamp":1742366160000,"open":10.81628,"high":10.81664,"low":10.81353,"close":10.81407,"volume":5583.06005859375},{"timestamp":1742366220000,"open":10.81407,"high":10.81704,"low":10.81368,"close":10.81704,"volume":5076.72021484375},{"timestamp":1742366280000,"open":10.81704,"high":10.82014,"low":10.81595,"close":10.81799,"volume":12956.3095703125},{"timestamp":1742366340000,"open":10.81754,"high":10.81971,"low":10.81617,"close":10.81674,"volume":7311.419921875},{"timestamp":1742366400000,"open":10.81668,"high":10.82022,"low":10.81668,"close":10.81858,"volume":11469.9599609375},{"timestamp":1742366460000,"open":10.81829,"high":10.82052,"low":10.81787,"close":10.8188,"volume":8000.009765625},{"timestamp":1742366520000,"open":10.8191,"high":10.82061,"low":10.81764,"close":10.81888,"volume":11996.73046875},{"timestamp":1742366580000,"open":10.81897,"high":10.81968,"low":10.81726,"close":10.81838,"volume":11349.7197265625},{"timestamp":1742366640000,"open":10.81838,"high":10.81889,"low":10.81642,"close":10.81818,"volume":7924.41015625},{"timestamp":1742366700000,"open":10.81786,"high":10.81888,"low":10.8169,"close":10.81754,"volume":9348.3896484375},{"timestamp":1742366760000,"open":10.8176,"high":10.82074,"low":10.81632,"close":10.81976,"volume":8385.5703125},{"timestamp":1742366820000,"open":10.81964,"high":10.82089,"low":10.81853,"close":10.81949,"volume":4606.2900390625},{"timestamp":1742366880000,"open":10.81954,"high":10.82142,"low":10.81675,"close":10.82038,"volume":8922.419921875},{"timestamp":1742366940000,"open":10.82038,"high":10.82154,"low":10.81824,"close":10.81888,"volume":10046.7900390625},{"timestamp":1742367000000,"open":10.81888,"high":10.82007,"low":10.81808,"close":10.81888,"volume":3264.300048828125},{"timestamp":1742367060000,"open":10.81858,"high":10.81933,"low":10.81751,"close":10.81818,"volume":2293.56005859375},{"timestamp":1742367120000,"open":10.81821,"high":10.82061,"low":10.81559,"close":10.81704,"volume":9281.7001953125},{"timestamp":1742367180000,"open":10.81722,"high":10.82052,"low":10.81713,"close":10.81853,"volume":17097.029296875},{"timestamp":1742367240000,"open":10.81853,"high":10.82025,"low":10.81853,"close":10.81939,"volume":5621.85009765625},{"timestamp":1742367300000,"open":10.81959,"high":10.81989,"low":10.81632,"close":10.81644,"volume":4632.39013671875},{"timestamp":1742367360000,"open":10.81656,"high":10.82114,"low":10.81617,"close":10.82017,"volume":2718.449951171875},{"timestamp":1742367420000,"open":10.82017,"high":10.82495,"low":10.82003,"close":10.82365,"volume":5300.10009765625},{"timestamp":1742367480000,"open":10.82365,"high":10.82655,"low":10.82318,"close":10.82463,"volume":5408.81982421875},{"timestamp":1742367540000,"open":10.82466,"high":10.82726,"low":10.82416,"close":10.82685,"volume":11687.400390625},{"timestamp":1742367600000,"open":10.82697,"high":10.83001,"low":10.82656,"close":10.82918,"volume":8662.3203125},{"timestamp":1742367660000,"open":10.82915,"high":10.83343,"low":10.82866,"close":10.83319,"volume":5883.83984375},{"timestamp":1742367720000,"open":10.83313,"high":10.83596,"low":10.83238,"close":10.83521,"volume":3062.52001953125},{"timestamp":1742367780000,"open":10.83533,"high":10.83535,"low":10.83272,"close":10.83488,"volume":3561.47998046875},{"timestamp":1742367840000,"open":10.8352,"high":10.83659,"low":10.83479,"close":10.83529,"volume":4062.239990234375},{"timestamp":1742367900000,"open":10.83561,"high":10.83612,"low":10.83421,"close":10.83606,"volume":3409.3798828125},{"timestamp":1742367960000,"open":10.8357,"high":10.83689,"low":10.83403,"close":10.83524,"volume":5331.509765625},{"timestamp":1742368020000,"open":10.83533,"high":10.83777,"low":10.83498,"close":10.83644,"volume":3264.2099609375},{"timestamp":1742368080000,"open":10.83664,"high":10.84054,"low":10.8365,"close":10.84021,"volume":1958.5799560546875},{"timestamp":1742368140000,"open":10.84053,"high":10.84427,"low":10.83997,"close":10.84364,"volume":4479.2099609375},{"timestamp":1742368200000,"open":10.843,"high":10.84553,"low":10.84137,"close":10.84461,"volume":3122.820068359375},{"timestamp":1742368260000,"open":10.84494,"high":10.84761,"low":10.84494,"close":10.84613,"volume":3191.760009765625},{"timestamp":1742368320000,"open":10.84613,"high":10.85183,"low":10.84538,"close":10.85088,"volume":1828.0799560546875},{"timestamp":1742368380000,"open":10.85118,"high":10.85503,"low":10.85115,"close":10.85355,"volume":1418.219970703125},{"timestamp":1742368440000,"open":10.85388,"high":10.85421,"low":10.85041,"close":10.85214,"volume":1686.510009765625},{"timestamp":1742368500000,"open":10.8515,"high":10.85542,"low":10.85124,"close":10.85506,"volume":1087.739990234375},{"timestamp":1742368560000,"open":10.85473,"high":10.8596,"low":10.85473,"close":10.85772,"volume":1214.6400146484375},{"timestamp":1742368620000,"open":10.85739,"high":10.85923,"low":10.85694,"close":10.85787,"volume":1858.5899658203125},{"timestamp":1742368680000,"open":10.85766,"high":10.8615,"low":10.85766,"close":10.85809,"volume":1894.6800537109375},{"timestamp":1742368740000,"open":10.85815,"high":10.85896,"low":10.85718,"close":10.85864,"volume":625.5},{"timestamp":1742368800000,"open":10.85861,"high":10.85932,"low":10.85701,"close":10.85835,"volume":912.4199829101562},{"timestamp":1742368860000,"open":10.85906,"high":10.86182,"low":10.85906,"close":10.86107,"volume":4311.27001953125},{"timestamp":1742368920000,"open":10.86107,"high":10.86111,"low":10.8574,"close":10.85788,"volume":1713.5999755859375},{"timestamp":1742368980000,"open":10.85823,"high":10.8623,"low":10.85674,"close":10.85742,"volume":3139.739990234375},{"timestamp":1742369040000,"open":10.85769,"high":10.86136,"low":10.85724,"close":10.86136,"volume":930.4199829101562},{"timestamp":1742369100000,"open":10.86168,"high":10.86203,"low":10.85927,"close":10.85927,"volume":725.4000244140625},{"timestamp":1742369160000,"open":10.85977,"high":10.86076,"low":10.85528,"close":10.85528,"volume":1907.72998046875},{"timestamp":1742369220000,"open":10.85561,"high":10.86115,"low":10.85561,"close":10.86061,"volume":2457.27001953125},{"timestamp":1742369280000,"open":10.8604,"high":10.86144,"low":10.8596,"close":10.8602,"volume":1704.510009765625},{"timestamp":1742369340000,"open":10.8602,"high":10.86182,"low":10.86014,"close":10.86152,"volume":1558.6199951171875},{"timestamp":1742369400000,"open":10.86184,"high":10.8752,"low":10.8612,"close":10.87439,"volume":6649.740234375},{"timestamp":1742369460000,"open":10.87472,"high":10.87675,"low":10.86931,"close":10.87651,"volume":8922.419921875},{"timestamp":1742369520000,"open":10.87654,"high":10.88497,"low":10.87621,"close":10.88378,"volume":7395.83984375},{"timestamp":1742369580000,"open":10.88381,"high":10.89143,"low":10.88381,"close":10.89143,"volume":7649.72998046875},{"timestamp":1742369640000,"open":10.89146,"high":10.89577,"low":10.89018,"close":10.89521,"volume":4977.89990234375},{"timestamp":1742369700000,"open":10.89566,"high":10.90735,"low":10.8954,"close":10.90474,"volume":5440.5},{"timestamp":1742369760000,"open":10.90474,"high":10.91883,"low":10.9032,"close":10.91883,"volume":6383.52001953125},{"timestamp":1742369820000,"open":10.91892,"high":10.94034,"low":10.91803,"close":10.93635,"volume":11797.830078125},{"timestamp":1742369880000,"open":10.93626,"high":10.94699,"low":10.93391,"close":10.94081,"volume":7909.740234375},{"timestamp":1742369940000,"open":10.94081,"high":10.94081,"low":10.92369,"close":10.93023,"volume":6850.6201171875},{"timestamp":1742370000000,"open":10.93032,"high":10.94214,"low":10.92844,"close":10.92844,"volume":6061.85986328125},{"timestamp":1742370060000,"open":10.92844,"high":10.93786,"low":10.923,"close":10.9238,"volume":6110.5498046875},{"timestamp":1742370120000,"open":10.92335,"high":10.93638,"low":10.92072,"close":10.93563,"volume":4715.10009765625},{"timestamp":1742370180000,"open":10.93545,"high":10.94458,"low":10.93399,"close":10.93479,"volume":6149.8798828125},{"timestamp":1742370240000,"open":10.93541,"high":10.94158,"low":10.92772,"close":10.92876,"volume":4629.77978515625},{"timestamp":1742370300000,"open":10.9292,"high":10.93137,"low":10.92677,"close":10.93075,"volume":5327.27978515625},{"timestamp":1742370360000,"open":10.93075,"high":10.93692,"low":10.92994,"close":10.93294,"volume":4885.3798828125},{"timestamp":1742370420000,"open":10.93294,"high":10.94046,"low":10.92855,"close":10.93594,"volume":5303.8798828125},{"timestamp":1742370480000,"open":10.93553,"high":10.93995,"low":10.92938,"close":10.93638,"volume":6226.830078125},{"timestamp":1742370540000,"open":10.93638,"high":10.93638,"low":10.92862,"close":10.92862,"volume":4069.080078125},{"timestamp":1742370600000,"open":10.92805,"high":10.93053,"low":10.92374,"close":10.92465,"volume":4576.68017578125},{"timestamp":1742370660000,"open":10.92682,"high":10.92846,"low":10.9243,"close":10.9243,"volume":5582.06982421875},{"timestamp":1742370720000,"open":10.9243,"high":10.9243,"low":10.9062,"close":10.91166,"volume":7443.18017578125},{"timestamp":1742370780000,"open":10.91178,"high":10.91569,"low":10.90721,"close":10.91447,"volume":5393.25},{"timestamp":1742370840000,"open":10.91438,"high":10.9178,"low":10.9095,"close":10.91185,"volume":4008.510009765625},{"timestamp":1742370900000,"open":10.91242,"high":10.91242,"low":10.90311,"close":10.90611,"volume":16352.009765625},{"timestamp":1742370960000,"open":10.90579,"high":10.90823,"low":10.90579,"close":10.90701,"volume":6268.0498046875},{"timestamp":1742371020000,"open":10.90701,"high":10.90879,"low":10.90019,"close":10.90331,"volume":8964.26953125},{"timestamp":1742371080000,"open":10.90301,"high":10.90884,"low":10.90301,"close":10.90412,"volume":8747.8203125},{"timestamp":1742371140000,"open":10.90439,"high":10.90682,"low":10.89636,"close":10.89663,"volume":7651.89013671875},{"timestamp":1742371200000,"open":10.89663,"high":10.89663,"low":10.88579,"close":10.8867,"volume":8559.1796875},{"timestamp":1742371260000,"open":10.8867,"high":10.89398,"low":10.8867,"close":10.88927,"volume":6739.740234375},{"timestamp":1742371320000,"open":10.8896,"high":10.891,"low":10.886,"close":10.88784,"volume":2792.7900390625},{"timestamp":1742371380000,"open":10.88713,"high":10.88716,"low":10.88427,"close":10.88546,"volume":2674.889892578125},{"timestamp":1742371440000,"open":10.88591,"high":10.88952,"low":10.88555,"close":10.88902,"volume":9866.7001953125},{"timestamp":1742371500000,"open":10.88937,"high":10.89297,"low":10.88382,"close":10.88382,"volume":11172.240234375},{"timestamp":1742371560000,"open":10.88355,"high":10.88897,"low":10.88355,"close":10.88487,"volume":4324.0498046875},{"timestamp":1742371620000,"open":10.88531,"high":10.88661,"low":10.88133,"close":10.88166,"volume":2538.89990234375},{"timestamp":1742371680000,"open":10.88169,"high":10.88478,"low":10.88166,"close":10.88288,"volume":15885.990234375},{"timestamp":1742371740000,"open":10.88332,"high":10.88646,"low":10.88276,"close":10.88502,"volume":3604.320068359375},{"timestamp":1742371800000,"open":10.88463,"high":10.88641,"low":10.88244,"close":10.88381,"volume":4770.5400390625},{"timestamp":1742371860000,"open":10.88386,"high":10.88404,"low":10.88113,"close":10.88289,"volume":3518.18994140625},{"timestamp":1742371920000,"open":10.88289,"high":10.88444,"low":10.88227,"close":10.88342,"volume":4279.85986328125},{"timestamp":1742371980000,"open":10.88342,"high":10.88666,"low":10.88318,"close":10.88526,"volume":3898.35009765625},{"timestamp":1742372040000,"open":10.88526,"high":10.88526,"low":10.87937,"close":10.87937,"volume":3735.81005859375},{"timestamp":1742372100000,"open":10.87967,"high":10.883,"low":10.87715,"close":10.88107,"volume":4243.58984375},{"timestamp":1742372160000,"open":10.88068,"high":10.88068,"low":10.8767,"close":10.88006,"volume":1632.06005859375},{"timestamp":1742372220000,"open":10.8797,"high":10.88015,"low":10.87697,"close":10.87747,"volume":1139.1300048828125},{"timestamp":1742372280000,"open":10.87718,"high":10.87887,"low":10.87649,"close":10.87816,"volume":1632.1500244140625},{"timestamp":1742372340000,"open":10.87819,"high":10.87819,"low":10.87634,"close":10.87735,"volume":1704.68994140625},{"timestamp":1742372400000,"open":10.87759,"high":10.87991,"low":10.8767,"close":10.87732,"volume":3950.3701171875},{"timestamp":1742372460000,"open":10.87721,"high":10.87947,"low":10.87673,"close":10.87914,"volume":2158.3798828125},{"timestamp":1742372520000,"open":10.87962,"high":10.88226,"low":10.8768,"close":10.8768,"volume":3865.22998046875},{"timestamp":1742372580000,"open":10.8768,"high":10.87797,"low":10.87356,"close":10.87356,"volume":3364.02001953125},{"timestamp":1742372640000,"open":10.87356,"high":10.87427,"low":10.86952,"close":10.87199,"volume":3298.590087890625},{"timestamp":1742372700000,"open":10.87187,"high":10.87448,"low":10.87118,"close":10.87448,"volume":2982.330078125},{"timestamp":1742372760000,"open":10.87471,"high":10.87536,"low":10.87352,"close":10.87397,"volume":3555},{"timestamp":1742372820000,"open":10.87456,"high":10.87747,"low":10.87455,"close":10.87715,"volume":10043.91015625},{"timestamp":1742372880000,"open":10.87706,"high":10.88125,"low":10.87611,"close":10.87944,"volume":4591.259765625},{"timestamp":1742372940000,"open":10.87976,"high":10.88088,"low":10.87854,"close":10.87902,"volume":4016.25},{"timestamp":1742373000000,"open":10.8795,"high":10.88086,"low":10.87637,"close":10.87637,"volume":1668.4200439453125},{"timestamp":1742373060000,"open":10.87602,"high":10.87872,"low":10.87581,"close":10.87872,"volume":1386.989990234375},{"timestamp":1742373120000,"open":10.87904,"high":10.88475,"low":10.87904,"close":10.88421,"volume":2094.389892578125},{"timestamp":1742373180000,"open":10.8838,"high":10.88701,"low":10.88342,"close":10.88683,"volume":2895.659912109375},{"timestamp":1742373240000,"open":10.88683,"high":10.88852,"low":10.88683,"close":10.88716,"volume":2611.43994140625},{"timestamp":1742373300000,"open":10.88716,"high":10.89184,"low":10.88716,"close":10.88917,"volume":4381.02001953125},{"timestamp":1742373360000,"open":10.88931,"high":10.88963,"low":10.88734,"close":10.88807,"volume":4272.2998046875},{"timestamp":1742373420000,"open":10.88846,"high":10.89043,"low":10.8878,"close":10.89043,"volume":1115.280029296875},{"timestamp":1742373480000,"open":10.89046,"high":10.89261,"low":10.89014,"close":10.89261,"volume":2295.5400390625},{"timestamp":1742373540000,"open":10.89229,"high":10.89401,"low":10.89193,"close":10.89265,"volume":2524.77001953125},{"timestamp":1742373600000,"open":10.89298,"high":10.8995,"low":10.89141,"close":10.89754,"volume":3082.949951171875},{"timestamp":1742373660000,"open":10.89786,"high":10.89985,"low":10.89631,"close":10.89751,"volume":3445.64990234375},{"timestamp":1742373720000,"open":10.89783,"high":10.89957,"low":10.89693,"close":10.89842,"volume":2321.280029296875},{"timestamp":1742373780000,"open":10.8986,"high":10.90051,"low":10.89563,"close":10.8986,"volume":3010.409912109375},{"timestamp":1742373840000,"open":10.8986,"high":10.90077,"low":10.89661,"close":10.89694,"volume":3146.31005859375},{"timestamp":1742373900000,"open":10.8973,"high":10.89836,"low":10.89664,"close":10.89733,"volume":1087.8299560546875},{"timestamp":1742373960000,"open":10.89765,"high":10.89765,"low":10.89484,"close":10.89687,"volume":969.47998046875},{"timestamp":1742374020000,"open":10.89684,"high":10.90636,"low":10.89587,"close":10.90452,"volume":4560.2998046875},{"timestamp":1742374080000,"open":10.90479,"high":10.90633,"low":10.90187,"close":10.90519,"volume":4370.31005859375},{"timestamp":1742374140000,"open":10.90519,"high":10.90697,"low":10.90519,"close":10.90664,"volume":2139.929931640625},{"timestamp":1742374200000,"open":10.90661,"high":10.91125,"low":10.9059,"close":10.91119,"volume":1740.9599609375},{"timestamp":1742374260000,"open":10.91078,"high":10.91078,"low":10.90698,"close":10.91022,"volume":1994.489990234375},{"timestamp":1742374320000,"open":10.9101,"high":10.91019,"low":10.90831,"close":10.90988,"volume":2130.2099609375},{"timestamp":1742374380000,"open":10.90923,"high":10.91102,"low":10.90903,"close":10.90945,"volume":2029.949951171875},{"timestamp":1742374440000,"open":10.90906,"high":10.90977,"low":10.90421,"close":10.90462,"volume":2193.840087890625},{"timestamp":1742374500000,"open":10.90462,"high":10.90518,"low":10.90007,"close":10.90114,"volume":1377.1800537109375},{"timestamp":1742374560000,"open":10.90054,"high":10.90224,"low":10.89959,"close":10.90191,"volume":861.2999877929688},{"timestamp":1742374620000,"open":10.90215,"high":10.90555,"low":10.90183,"close":10.90555,"volume":2011.3199462890625},{"timestamp":1742374680000,"open":10.90555,"high":10.90602,"low":10.90391,"close":10.90427,"volume":1929.780029296875},{"timestamp":1742374740000,"open":10.90427,"high":10.90677,"low":10.90373,"close":10.90543,"volume":3362.0400390625},{"timestamp":1742374800000,"open":10.90543,"high":10.90957,"low":10.90543,"close":10.90957,"volume":2663.820068359375},{"timestamp":1742374860000,"open":10.90945,"high":10.91004,"low":10.90479,"close":10.90601,"volume":2554.919921875},{"timestamp":1742374920000,"open":10.90598,"high":10.9091,"low":10.9045,"close":10.90711,"volume":3281.219970703125},{"timestamp":1742374980000,"open":10.90714,"high":10.91001,"low":10.90714,"close":10.90983,"volume":2364.659912109375},{"timestamp":1742375040000,"open":10.91001,"high":10.91125,"low":10.90786,"close":10.91018,"volume":2165.39990234375},{"timestamp":1742375100000,"open":10.91021,"high":10.91308,"low":10.90948,"close":10.91024,"volume":3200.1298828125},{"timestamp":1742375160000,"open":10.91024,"high":10.91051,"low":10.90952,"close":10.90991,"volume":2682.81005859375},{"timestamp":1742375220000,"open":10.90991,"high":10.91012,"low":10.90633,"close":10.907,"volume":2183.85009765625},{"timestamp":1742375280000,"open":10.907,"high":10.90912,"low":10.90572,"close":10.90879,"volume":2891.8798828125},{"timestamp":1742375340000,"open":10.90862,"high":10.90874,"low":10.90684,"close":10.90777,"volume":1250.280029296875},{"timestamp":1742375400000,"open":10.9078,"high":10.90921,"low":10.9078,"close":10.90897,"volume":498.510009765625},{"timestamp":1742375460000,"open":10.90909,"high":10.91008,"low":10.90636,"close":10.90641,"volume":1721.6099853515625},{"timestamp":1742375520000,"open":10.90609,"high":10.90897,"low":10.90609,"close":10.90719,"volume":1522.0799560546875},{"timestamp":1742375580000,"open":10.90752,"high":10.9126,"low":10.90752,"close":10.91257,"volume":2020.6800537109375},{"timestamp":1742375640000,"open":10.91257,"high":10.91257,"low":10.9105,"close":10.91192,"volume":2772.719970703125},{"timestamp":1742375700000,"open":10.91178,"high":10.91403,"low":10.90974,"close":10.90974,"volume":4049.820068359375},{"timestamp":1742375760000,"open":10.91006,"high":10.91038,"low":10.9088,"close":10.9101,"volume":1929.780029296875},{"timestamp":1742375820000,"open":10.90977,"high":10.91209,"low":10.90909,"close":10.90941,"volume":2527.739990234375},{"timestamp":1742375880000,"open":10.90941,"high":10.91061,"low":10.90894,"close":10.90977,"volume":2909.340087890625},{"timestamp":1742375940000,"open":10.91001,"high":10.91188,"low":10.90977,"close":10.91081,"volume":2610.449951171875},{"timestamp":1742376000000,"open":10.91105,"high":10.91147,"low":10.91013,"close":10.91076,"volume":1422.449951171875},{"timestamp":1742376060000,"open":10.91016,"high":10.91049,"low":10.90814,"close":10.90921,"volume":2828.699951171875},{"timestamp":1742376120000,"open":10.90921,"high":10.91022,"low":10.90755,"close":10.91022,"volume":1803.8699951171875},{"timestamp":1742376180000,"open":10.9101,"high":10.9101,"low":10.89978,"close":10.901,"volume":2129.760009765625},{"timestamp":1742376240000,"open":10.901,"high":10.901,"low":10.89746,"close":10.89835,"volume":1886.0400390625},{"timestamp":1742376300000,"open":10.89864,"high":10.89864,"low":10.89713,"close":10.89805,"volume":1540.43994140625},{"timestamp":1742376360000,"open":10.89814,"high":10.89864,"low":10.89434,"close":10.89434,"volume":2011.3199462890625},{"timestamp":1742376420000,"open":10.8944,"high":10.89541,"low":10.89255,"close":10.89338,"volume":4457.52001953125},{"timestamp":1742376480000,"open":10.89332,"high":10.89433,"low":10.88458,"close":10.88506,"volume":9050.9404296875},{"timestamp":1742376540000,"open":10.88474,"high":10.88489,"low":10.87794,"close":10.87907,"volume":3016.97998046875},{"timestamp":1742376600000,"open":10.87847,"high":10.87856,"low":10.87643,"close":10.87715,"volume":2718},{"timestamp":1742376660000,"open":10.87724,"high":10.87986,"low":10.87644,"close":10.87857,"volume":2827.6201171875},{"timestamp":1742376720000,"open":10.87792,"high":10.87792,"low":10.87479,"close":10.87558,"volume":3055.22998046875},{"timestamp":1742376780000,"open":10.8757,"high":10.87861,"low":10.87505,"close":10.87758,"volume":2456.72998046875},{"timestamp":1742376840000,"open":10.8779,"high":10.88002,"low":10.87705,"close":10.87972,"volume":869.760009765625},{"timestamp":1742376900000,"open":10.87972,"high":10.88171,"low":10.87841,"close":10.88171,"volume":2302.64990234375},{"timestamp":1742376960000,"open":10.88171,"high":10.88225,"low":10.87916,"close":10.87948,"volume":2430.090087890625},{"timestamp":1742377020000,"open":10.87948,"high":10.88037,"low":10.87313,"close":10.87313,"volume":2447.72998046875},{"timestamp":1742377080000,"open":10.87281,"high":10.87429,"low":10.87281,"close":10.87281,"volume":1522.0799560546875},{"timestamp":1742377140000,"open":10.87313,"high":10.87443,"low":10.87313,"close":10.87443,"volume":1413.3599853515625},{"timestamp":1742377200000,"open":10.87443,"high":10.87593,"low":10.87443,"close":10.8754,"volume":942.8400268554688},{"timestamp":1742377260000,"open":10.8754,"high":10.87765,"low":10.8754,"close":10.87634,"volume":1933.1099853515625},{"timestamp":1742377320000,"open":10.87694,"high":10.87963,"low":10.87623,"close":10.87933,"volume":2031.1199951171875},{"timestamp":1742377380000,"open":10.87933,"high":10.88079,"low":10.87858,"close":10.87858,"volume":1595.8800048828125},{"timestamp":1742377440000,"open":10.87952,"high":10.88424,"low":10.87952,"close":10.881,"volume":3046.679931640625},{"timestamp":1742377500000,"open":10.88106,"high":10.88203,"low":10.87978,"close":10.88044,"volume":2276.550048828125},{"timestamp":1742377560000,"open":10.88044,"high":10.88044,"low":10.87784,"close":10.87885,"volume":1160.4599609375},{"timestamp":1742377620000,"open":10.87917,"high":10.87982,"low":10.87723,"close":10.87732,"volume":2183.219970703125},{"timestamp":1742377680000,"open":10.87732,"high":10.87732,"low":10.87396,"close":10.87529,"volume":1639.97998046875},{"timestamp":1742377740000,"open":10.87529,"high":10.87529,"low":10.86513,"close":10.86513,"volume":978.47998046875},{"timestamp":1742377800000,"open":10.8651,"high":10.86667,"low":10.86457,"close":10.86581,"volume":1522.0799560546875},{"timestamp":1742377860000,"open":10.86581,"high":10.86643,"low":10.86291,"close":10.86291,"volume":2147.219970703125},{"timestamp":1742377920000,"open":10.86308,"high":10.86388,"low":10.86096,"close":10.86096,"volume":1277.4599609375},{"timestamp":1742377980000,"open":10.86135,"high":10.86334,"low":10.86028,"close":10.86188,"volume":2527.739990234375},{"timestamp":1742378040000,"open":10.86191,"high":10.86561,"low":10.86191,"close":10.86525,"volume":3152.8798828125},{"timestamp":1742378100000,"open":10.86537,"high":10.86788,"low":10.86396,"close":10.86788,"volume":2890.260009765625},{"timestamp":1742378160000,"open":10.86788,"high":10.86824,"low":10.86402,"close":10.86473,"volume":2147.219970703125},{"timestamp":1742378220000,"open":10.8647,"high":10.87362,"low":10.86381,"close":10.87315,"volume":5137.02001953125},{"timestamp":1742378280000,"open":10.87264,"high":10.87659,"low":10.87264,"close":10.87508,"volume":6795},{"timestamp":1742378340000,"open":10.87517,"high":10.87815,"low":10.87416,"close":10.87642,"volume":5300.10009765625},{"timestamp":1742378400000,"open":10.87708,"high":10.88032,"low":10.87343,"close":10.87465,"volume":5653.43994140625},{"timestamp":1742378460000,"open":10.87495,"high":10.88088,"low":10.87465,"close":10.88023,"volume":1685.1600341796875},{"timestamp":1742378520000,"open":10.88008,"high":10.88058,"low":10.87713,"close":10.87725,"volume":1766.699951171875},{"timestamp":1742378580000,"open":10.87743,"high":10.87914,"low":10.87454,"close":10.87747,"volume":1603.6199951171875},{"timestamp":1742378640000,"open":10.87714,"high":10.87714,"low":10.87323,"close":10.87323,"volume":1576.43994140625},{"timestamp":1742378700000,"open":10.87335,"high":10.87507,"low":10.87323,"close":10.87422,"volume":1177.8299560546875},{"timestamp":1742378760000,"open":10.87434,"high":10.87588,"low":10.8741,"close":10.87586,"volume":2147.219970703125},{"timestamp":1742378820000,"open":10.87586,"high":10.87695,"low":10.87553,"close":10.87638,"volume":1902.5999755859375},{"timestamp":1742378880000,"open":10.87606,"high":10.87717,"low":10.87549,"close":10.87717,"volume":1848.239990234375},{"timestamp":1742378940000,"open":10.87717,"high":10.87752,"low":10.87569,"close":10.87686,"volume":1857.4200439453125},{"timestamp":1742379000000,"open":10.87686,"high":10.87722,"low":10.87491,"close":10.87604,"volume":2120.1298828125},{"timestamp":1742379060000,"open":10.87604,"high":10.87675,"low":10.87413,"close":10.87501,"volume":2174.85009765625},{"timestamp":1742379120000,"open":10.87492,"high":10.87569,"low":10.87143,"close":10.87143,"volume":2256.75},{"timestamp":1742379180000,"open":10.87143,"high":10.87478,"low":10.87143,"close":10.87386,"volume":1060.02001953125},{"timestamp":1742379240000,"open":10.87386,"high":10.8741,"low":10.87208,"close":10.87297,"volume":2500.56005859375},{"timestamp":1742379300000,"open":10.87289,"high":10.87593,"low":10.87256,"close":10.87564,"volume":1848.239990234375},{"timestamp":1742379360000,"open":10.87564,"high":10.87656,"low":10.87495,"close":10.87586,"volume":1413.3599853515625},{"timestamp":1742379420000,"open":10.87586,"high":10.87675,"low":10.87586,"close":10.87648,"volume":815.4000244140625},{"timestamp":1742379480000,"open":10.87648,"high":10.87816,"low":10.87505,"close":10.87796,"volume":2437.919921875},{"timestamp":1742379540000,"open":10.87686,"high":10.87733,"low":10.87515,"close":10.87547,"volume":1731.4200439453125},{"timestamp":1742379600000,"open":10.8758,"high":10.87624,"low":10.8745,"close":10.87493,"volume":1503.989990234375},{"timestamp":1742379660000,"open":10.87469,"high":10.87481,"low":10.87113,"close":10.87145,"volume":2174.39990234375},{"timestamp":1742379720000,"open":10.87113,"high":10.87315,"low":10.87113,"close":10.87315,"volume":1585.7099609375},{"timestamp":1742379780000,"open":10.87339,"high":10.87339,"low":10.87114,"close":10.87274,"volume":1413.3599853515625},{"timestamp":1742379840000,"open":10.87274,"high":10.87404,"low":10.87251,"close":10.87389,"volume":1603.6199951171875},{"timestamp":1742379900000,"open":10.87407,"high":10.87716,"low":10.87407,"close":10.87559,"volume":2663.72998046875},{"timestamp":1742379960000,"open":10.8785,"high":10.88052,"low":10.8753,"close":10.87726,"volume":2255.93994140625},{"timestamp":1742380020000,"open":10.87684,"high":10.8792,"low":10.87634,"close":10.87908,"volume":1368.0899658203125},{"timestamp":1742380080000,"open":10.87876,"high":10.8791,"low":10.87726,"close":10.8791,"volume":987.5700073242188},{"timestamp":1742380140000,"open":10.8791,"high":10.87913,"low":10.87688,"close":10.87768,"volume":1622.6099853515625},{"timestamp":1742380200000,"open":10.87768,"high":10.88265,"low":10.8773,"close":10.87898,"volume":1331.8199462890625},{"timestamp":1742380260000,"open":10.87898,"high":10.88034,"low":10.87862,"close":10.87862,"volume":2065.679931640625},{"timestamp":1742380320000,"open":10.87894,"high":10.88242,"low":10.87894,"close":10.8798,"volume":1739.52001953125},{"timestamp":1742380380000,"open":10.87983,"high":10.88129,"low":10.8795,"close":10.88006,"volume":1223.0999755859375},{"timestamp":1742380440000,"open":10.88021,"high":10.88275,"low":10.87991,"close":10.88008,"volume":1576.43994140625},{"timestamp":1742380500000,"open":10.87958,"high":10.88349,"low":10.87958,"close":10.88349,"volume":1494.9000244140625},{"timestamp":1742380560000,"open":10.88346,"high":10.88417,"low":10.88302,"close":10.88396,"volume":516.4199829101562},{"timestamp":1742380620000,"open":10.88414,"high":10.88666,"low":10.88364,"close":10.88616,"volume":1395.6300048828125},{"timestamp":1742380680000,"open":10.88584,"high":10.88717,"low":10.88536,"close":10.8864,"volume":1494.989990234375},{"timestamp":1742380740000,"open":10.88678,"high":10.88824,"low":10.88607,"close":10.88688,"volume":1396.0799560546875},{"timestamp":1742380800000,"open":10.88655,"high":10.89067,"low":10.88655,"close":10.88984,"volume":997.2000122070312},{"timestamp":1742380860000,"open":10.88919,"high":10.89104,"low":10.88878,"close":10.89104,"volume":1051.739990234375},{"timestamp":1742380920000,"open":10.89074,"high":10.89074,"low":10.88911,"close":10.88911,"volume":1957.5},{"timestamp":1742380980000,"open":10.88911,"high":10.88986,"low":10.88879,"close":10.88982,"volume":1250.280029296875},{"timestamp":1742381040000,"open":10.88982,"high":10.89279,"low":10.88739,"close":10.8878,"volume":2718},{"timestamp":1742381100000,"open":10.88804,"high":10.88875,"low":10.88474,"close":10.88852,"volume":2147.219970703125},{"timestamp":1742381160000,"open":10.88819,"high":10.88839,"low":10.88587,"close":10.88839,"volume":516.4199829101562},{"timestamp":1742381220000,"open":10.88813,"high":10.88816,"low":10.88474,"close":10.88507,"volume":1195.9200439453125},{"timestamp":1742381280000,"open":10.88522,"high":10.88537,"low":10.88109,"close":10.88121,"volume":770.5800170898438},{"timestamp":1742381340000,"open":10.88121,"high":10.88197,"low":10.8766,"close":10.8774,"volume":1359.0899658203125},{"timestamp":1742381400000,"open":10.8766,"high":10.87951,"low":10.87648,"close":10.87951,"volume":2901.330078125},{"timestamp":1742381460000,"open":10.87951,"high":10.88031,"low":10.8775,"close":10.87844,"volume":1386.1800537109375},{"timestamp":1742381520000,"open":10.87812,"high":10.87853,"low":10.87651,"close":10.87832,"volume":951.2999877929688},{"timestamp":1742381580000,"open":10.87794,"high":10.87827,"low":10.87627,"close":10.87642,"volume":1087.199951171875},{"timestamp":1742381640000,"open":10.87621,"high":10.87639,"low":10.8752,"close":10.87559,"volume":407.70001220703125},{"timestamp":1742381700000,"open":10.87559,"high":10.87598,"low":10.87388,"close":10.87411,"volume":1060.02001953125},{"timestamp":1742381760000,"open":10.8742,"high":10.87443,"low":10.86802,"close":10.87129,"volume":1739.52001953125},{"timestamp":1742381820000,"open":10.87082,"high":10.8745,"low":10.8707,"close":10.87358,"volume":1277.4599609375},{"timestamp":1742381880000,"open":10.87346,"high":10.875,"low":10.87334,"close":10.875,"volume":761.0399780273438},{"timestamp":1742381940000,"open":10.87468,"high":10.87468,"low":10.8732,"close":10.87352,"volume":924.1199951171875},{"timestamp":1742382000000,"open":10.87346,"high":10.87462,"low":10.87346,"close":10.87414,"volume":924.1199951171875},{"timestamp":1742382060000,"open":10.87447,"high":10.87465,"low":10.87313,"close":10.87319,"volume":1005.6599731445312},{"timestamp":1742382120000,"open":10.87376,"high":10.87513,"low":10.87308,"close":10.87489,"volume":788.219970703125},{"timestamp":1742382180000,"open":10.87489,"high":10.87489,"low":10.87263,"close":10.87346,"volume":951.2999877929688},{"timestamp":1742382240000,"open":10.87379,"high":10.87456,"low":10.87338,"close":10.87445,"volume":380.5199890136719},{"timestamp":1742382300000,"open":10.87415,"high":10.87504,"low":10.87376,"close":10.87504,"volume":407.70001220703125},{"timestamp":1742382360000,"open":10.87504,"high":10.87769,"low":10.87504,"close":10.8768,"volume":951.2999877929688},{"timestamp":1742382420000,"open":10.8768,"high":10.8779,"low":10.87367,"close":10.87367,"volume":1576.8900146484375},{"timestamp":1742382480000,"open":10.87403,"high":10.87409,"low":10.87108,"close":10.87319,"volume":1604.3399658203125},{"timestamp":1742382540000,"open":10.87325,"high":10.87387,"low":10.87108,"close":10.87146,"volume":1532.3399658203125},{"timestamp":1742382600000,"open":10.87173,"high":10.87333,"low":10.87141,"close":10.87206,"volume":979.2899780273438},{"timestamp":1742382660000,"open":10.87271,"high":10.87335,"low":10.87067,"close":10.87148,"volume":2012.93994140625},{"timestamp":1742382720000,"open":10.87148,"high":10.87186,"low":10.87086,"close":10.87086,"volume":870.47998046875},{"timestamp":1742382780000,"open":10.87121,"high":10.87297,"low":10.86994,"close":10.87054,"volume":1595.4300537109375},{"timestamp":1742382840000,"open":10.87039,"high":10.87321,"low":10.86967,"close":10.87235,"volume":1830.8699951171875},{"timestamp":1742382900000,"open":10.87205,"high":10.87259,"low":10.87113,"close":10.87227,"volume":1196.18994140625},{"timestamp":1742382960000,"open":10.87227,"high":10.87227,"low":10.86458,"close":10.86749,"volume":2337.47998046875},{"timestamp":1742383020000,"open":10.86749,"high":10.86754,"low":10.86514,"close":10.86722,"volume":2120.0400390625},{"timestamp":1742383080000,"open":10.86722,"high":10.86811,"low":10.86455,"close":10.86511,"volume":1902.5999755859375},{"timestamp":1742383140000,"open":10.86493,"high":10.86719,"low":10.86493,"close":10.8661,"volume":1630.800048828125},{"timestamp":1742383200000,"open":10.86642,"high":10.86874,"low":10.86642,"close":10.86806,"volume":3207.239990234375},{"timestamp":1742383260000,"open":10.86776,"high":10.86922,"low":10.86735,"close":10.86922,"volume":1603.6199951171875},{"timestamp":1742383320000,"open":10.86922,"high":10.87008,"low":10.86889,"close":10.86976,"volume":1793.8800048828125},{"timestamp":1742383380000,"open":10.86919,"high":10.86919,"low":10.86484,"close":10.86516,"volume":1322.8199462890625},{"timestamp":1742383440000,"open":10.86576,"high":10.86742,"low":10.86514,"close":10.86695,"volume":1023.9299926757812},{"timestamp":1742383500000,"open":10.8665,"high":10.86665,"low":10.86187,"close":10.86469,"volume":2573.10009765625},{"timestamp":1742383560000,"open":10.86472,"high":10.86565,"low":10.8633,"close":10.86417,"volume":2636.4599609375},{"timestamp":1742383620000,"open":10.86434,"high":10.86434,"low":10.86318,"close":10.86396,"volume":1205.3699951171875},{"timestamp":1742383680000,"open":10.86393,"high":10.86734,"low":10.86214,"close":10.86734,"volume":2422.6201171875},{"timestamp":1742383740000,"open":10.8674,"high":10.86835,"low":10.86517,"close":10.86627,"volume":2120.580078125},{"timestamp":1742383800000,"open":10.86613,"high":10.86753,"low":10.86533,"close":10.8675,"volume":1731.3299560546875},{"timestamp":1742383860000,"open":10.86723,"high":10.86753,"low":10.86631,"close":10.867,"volume":1305.719970703125},{"timestamp":1742383920000,"open":10.86697,"high":10.8672,"low":10.86458,"close":10.86475,"volume":788.3099975585938},{"timestamp":1742383980000,"open":10.86443,"high":10.86443,"low":10.86342,"close":10.86374,"volume":761.0399780273438},{"timestamp":1742384040000,"open":10.86312,"high":10.86312,"low":10.85506,"close":10.8561,"volume":1331.8199462890625},{"timestamp":1742384100000,"open":10.85616,"high":10.85665,"low":10.85442,"close":10.85552,"volume":1313.72998046875},{"timestamp":1742384160000,"open":10.85507,"high":10.85694,"low":10.85492,"close":10.85552,"volume":1440.989990234375},{"timestamp":1742384220000,"open":10.85501,"high":10.85628,"low":10.85039,"close":10.85092,"volume":978.47998046875},{"timestamp":1742384280000,"open":10.85105,"high":10.85211,"low":10.8473,"close":10.84765,"volume":943.02001953125},{"timestamp":1742384340000,"open":10.84733,"high":10.85015,"low":10.84733,"close":10.84942,"volume":1531.3499755859375},{"timestamp":1742384400000,"open":10.84912,"high":10.85095,"low":10.84865,"close":10.8501,"volume":1967.5799560546875},{"timestamp":1742384460000,"open":10.8504,"high":10.8504,"low":10.84679,"close":10.84679,"volume":443.9700012207031},{"timestamp":1742384520000,"open":10.84676,"high":10.84866,"low":10.84667,"close":10.84684,"volume":1141.56005859375},{"timestamp":1742384580000,"open":10.84684,"high":10.84812,"low":10.84622,"close":10.84812,"volume":969.75},{"timestamp":1742384640000,"open":10.85062,"high":10.85303,"low":10.84864,"close":10.84917,"volume":3336.840087890625},{"timestamp":1742384700000,"open":10.84917,"high":10.85006,"low":10.84866,"close":10.84869,"volume":834.2100219726562},{"timestamp":1742384760000,"open":10.84905,"high":10.84997,"low":10.84855,"close":10.84997,"volume":725.4000244140625},{"timestamp":1742384820000,"open":10.84979,"high":10.85036,"low":10.84899,"close":10.85036,"volume":290.1600036621094},{"timestamp":1742384880000,"open":10.85036,"high":10.85129,"low":10.85036,"close":10.85129,"volume":290.07000732421875},{"timestamp":1742384940000,"open":10.8509,"high":10.8509,"low":10.85048,"close":10.85069,"volume":271.79998779296875},{"timestamp":1742385000000,"open":10.85084,"high":10.85146,"low":10.84754,"close":10.84831,"volume":652.6799926757812},{"timestamp":1742385060000,"open":10.84864,"high":10.84864,"low":10.84663,"close":10.84693,"volume":733.8599853515625},{"timestamp":1742385120000,"open":10.84723,"high":10.84723,"low":10.84473,"close":10.84597,"volume":625.1400146484375},{"timestamp":1742385180000,"open":10.84629,"high":10.84753,"low":10.84626,"close":10.84694,"volume":380.5199890136719},{"timestamp":1742385240000,"open":10.84661,"high":10.84887,"low":10.84635,"close":10.84887,"volume":353.3399963378906},{"timestamp":1742385300000,"open":10.84849,"high":10.85107,"low":10.8481,"close":10.84887,"volume":625.1400146484375},{"timestamp":1742385360000,"open":10.84919,"high":10.85371,"low":10.84642,"close":10.85231,"volume":3000.419921875},{"timestamp":1742385420000,"open":10.8526,"high":10.85481,"low":10.85038,"close":10.85103,"volume":2210.669921875},{"timestamp":1742385480000,"open":10.85055,"high":10.85341,"low":10.85055,"close":10.85264,"volume":2129.580078125},{"timestamp":1742385540000,"open":10.85264,"high":10.85273,"low":10.84974,"close":10.84974,"volume":1032.8399658203125},{"timestamp":1742385600000,"open":10.84971,"high":10.85356,"low":10.84908,"close":10.85327,"volume":1603.6199951171875},{"timestamp":1742385660000,"open":10.85261,"high":10.85555,"low":10.85115,"close":10.85435,"volume":1277.4599609375},{"timestamp":1742385720000,"open":10.85468,"high":10.85535,"low":10.85245,"close":10.85283,"volume":761.0399780273438},{"timestamp":1742385780000,"open":10.85283,"high":10.85716,"low":10.85283,"close":10.85617,"volume":1413.5400390625},{"timestamp":1742385840000,"open":10.85584,"high":10.85626,"low":10.85236,"close":10.85236,"volume":1405.43994140625},{"timestamp":1742385900000,"open":10.85245,"high":10.85454,"low":10.85076,"close":10.85204,"volume":1595.0699462890625},{"timestamp":1742385960000,"open":10.8518,"high":10.852,"low":10.85054,"close":10.85152,"volume":543.5999755859375},{"timestamp":1742386020000,"open":10.85155,"high":10.85333,"low":10.85155,"close":10.85328,"volume":1042.2900390625},{"timestamp":1742386080000,"open":10.85295,"high":10.85417,"low":10.85171,"close":10.85248,"volume":1169.3699951171875},{"timestamp":1742386140000,"open":10.85233,"high":10.85677,"low":10.85233,"close":10.85677,"volume":1078.56005859375},{"timestamp":1742386200000,"open":10.85677,"high":10.86019,"low":10.85398,"close":10.85502,"volume":1233.1800537109375},{"timestamp":1742386260000,"open":10.85538,"high":10.8557,"low":10.85232,"close":10.85288,"volume":1106.0999755859375},{"timestamp":1742386320000,"open":10.85285,"high":10.85287,"low":10.84921,"close":10.84921,"volume":2474.909912109375},{"timestamp":1742386380000,"open":10.84921,"high":10.85323,"low":10.84921,"close":10.8529,"volume":1441.530029296875},{"timestamp":1742386440000,"open":10.85287,"high":10.85347,"low":10.85184,"close":10.85249,"volume":679.5},{"timestamp":1742386500000,"open":10.85255,"high":10.85833,"low":10.8516,"close":10.8564,"volume":951.2999877929688},{"timestamp":1742386560000,"open":10.85566,"high":10.85566,"low":10.85171,"close":10.85236,"volume":761.0399780273438},{"timestamp":1742386620000,"open":10.85268,"high":10.85298,"low":10.85138,"close":10.85265,"volume":689.1300048828125},{"timestamp":1742386680000,"open":10.85265,"high":10.85604,"low":10.85248,"close":10.85604,"volume":761.6699829101562},{"timestamp":1742386740000,"open":10.85575,"high":10.85575,"low":10.85277,"close":10.85277,"volume":779.4000244140625},{"timestamp":1742386800000,"open":10.85309,"high":10.85437,"low":10.8515,"close":10.85218,"volume":679.6799926757812},{"timestamp":1742386860000,"open":10.85256,"high":10.85557,"low":10.85256,"close":10.85476,"volume":743.1300048828125},{"timestamp":1742386920000,"open":10.85509,"high":10.85541,"low":10.85471,"close":10.85512,"volume":435.239990234375},{"timestamp":1742386980000,"open":10.8548,"high":10.8561,"low":10.85392,"close":10.85488,"volume":516.4199829101562},{"timestamp":1742387040000,"open":10.8552,"high":10.8563,"low":10.85425,"close":10.8563,"volume":543.5999755859375},{"timestamp":1742387100000,"open":10.85672,"high":10.85966,"low":10.85651,"close":10.85939,"volume":797.5800170898438},{"timestamp":1742387160000,"open":10.85951,"high":10.85951,"low":10.85424,"close":10.85653,"volume":1685.1600341796875},{"timestamp":1742387220000,"open":10.85614,"high":10.85632,"low":10.85037,"close":10.8507,"volume":1902.5999755859375},{"timestamp":1742387280000,"open":10.851,"high":10.85466,"low":10.851,"close":10.85454,"volume":1685.1600341796875},{"timestamp":1742387340000,"open":10.85513,"high":10.8557,"low":10.85329,"close":10.85407,"volume":1685.1600341796875},{"timestamp":1742387400000,"open":10.85446,"high":10.85519,"low":10.85258,"close":10.85324,"volume":1277.4599609375},{"timestamp":1742387460000,"open":10.85327,"high":10.85505,"low":10.85326,"close":10.85472,"volume":896.9400024414062},{"timestamp":1742387520000,"open":10.85472,"high":10.85774,"low":10.85468,"close":10.85679,"volume":1603.6199951171875},{"timestamp":1742387580000,"open":10.85679,"high":10.86154,"low":10.85676,"close":10.85969,"volume":1423.1700439453125},{"timestamp":1742387640000,"open":10.85966,"high":10.86165,"low":10.85857,"close":10.85857,"volume":1314},{"timestamp":1742387700000,"open":10.8589,"high":10.85894,"low":10.85607,"close":10.85774,"volume":1277.6400146484375},{"timestamp":1742387760000,"open":10.85812,"high":10.85931,"low":10.85747,"close":10.85931,"volume":1024.1099853515625},{"timestamp":1742387820000,"open":10.85928,"high":10.86122,"low":10.85685,"close":10.85876,"volume":1359},{"timestamp":1742387880000,"open":10.85908,"high":10.86075,"low":10.85843,"close":10.86075,"volume":761.489990234375},{"timestamp":1742387940000,"open":10.86042,"high":10.86226,"low":10.86042,"close":10.861,"volume":924.8400268554688},{"timestamp":1742388000000,"open":10.86062,"high":10.86062,"low":10.85485,"close":10.85485,"volume":969.75},{"timestamp":1742388060000,"open":10.85453,"high":10.85721,"low":10.85316,"close":10.85316,"volume":833.9400024414062},{"timestamp":1742388120000,"open":10.85197,"high":10.85199,"low":10.84968,"close":10.85199,"volume":589.0499877929688},{"timestamp":1742388180000,"open":10.85208,"high":10.85378,"low":10.85144,"close":10.85342,"volume":552.9600219726562},{"timestamp":1742388240000,"open":10.85351,"high":10.85419,"low":10.85236,"close":10.85305,"volume":634.5},{"timestamp":1742388300000,"open":10.85273,"high":10.85394,"low":10.85273,"close":10.85394,"volume":543.9600219726562},{"timestamp":1742388360000,"open":10.85347,"high":10.85622,"low":10.85287,"close":10.85447,"volume":1096.6500244140625},{"timestamp":1742388420000,"open":10.8545,"high":10.85575,"low":10.85393,"close":10.85429,"volume":1541.4300537109375},{"timestamp":1742388480000,"open":10.85426,"high":10.85426,"low":10.85127,"close":10.85127,"volume":1640.25},{"timestamp":1742388540000,"open":10.85159,"high":10.85318,"low":10.85031,"close":10.85318,"volume":1014.9299926757812},{"timestamp":1742388600000,"open":10.85214,"high":10.85217,"low":10.85013,"close":10.85048,"volume":1296.6300048828125},{"timestamp":1742388660000,"open":10.85015,"high":10.85078,"low":10.84644,"close":10.85078,"volume":3010.139892578125},{"timestamp":1742388720000,"open":10.85027,"high":10.85214,"low":10.84905,"close":10.85208,"volume":1233.1800537109375},{"timestamp":1742388780000,"open":10.85185,"high":10.85336,"low":10.8509,"close":10.85336,"volume":970.02001953125},{"timestamp":1742388840000,"open":10.85304,"high":10.85345,"low":10.85245,"close":10.85245,"volume":571.0499877929688},{"timestamp":1742388900000,"open":10.85265,"high":10.85609,"low":10.85218,"close":10.85437,"volume":2500.56005859375},{"timestamp":1742388960000,"open":10.85443,"high":10.86047,"low":10.85244,"close":10.86008,"volume":1277.4599609375},{"timestamp":1742389020000,"open":10.86008,"high":10.86377,"low":10.85978,"close":10.86371,"volume":2391.840087890625},{"timestamp":1742389080000,"open":10.86371,"high":10.86656,"low":10.86302,"close":10.86374,"volume":1413.3599853515625},{"timestamp":1742389140000,"open":10.86406,"high":10.86623,"low":10.86406,"close":10.86465,"volume":733.8599853515625},{"timestamp":1742389200000,"open":10.86399,"high":10.86468,"low":10.86213,"close":10.86257,"volume":933.2100219726562},{"timestamp":1742389260000,"open":10.86266,"high":10.86266,"low":10.85493,"close":10.85526,"volume":2554.919921875},{"timestamp":1742389320000,"open":10.85558,"high":10.85851,"low":10.85526,"close":10.85783,"volume":951.2999877929688},{"timestamp":1742389380000,"open":10.85848,"high":10.85864,"low":10.85698,"close":10.85855,"volume":869.760009765625},{"timestamp":1742389440000,"open":10.85888,"high":10.8592,"low":10.85541,"close":10.85541,"volume":761.0399780273438},{"timestamp":1742389500000,"open":10.85702,"high":10.85861,"low":10.85592,"close":10.85722,"volume":978.47998046875},{"timestamp":1742389560000,"open":10.85763,"high":10.85829,"low":10.85586,"close":10.85748,"volume":1032.8399658203125},{"timestamp":1742389620000,"open":10.85703,"high":10.85742,"low":10.85606,"close":10.85706,"volume":1195.9200439453125},{"timestamp":1742389680000,"open":10.85674,"high":10.85828,"low":10.85437,"close":10.85828,"volume":1277.4599609375},{"timestamp":1742389740000,"open":10.85864,"high":10.86018,"low":10.85641,"close":10.85896,"volume":1032.8399658203125},{"timestamp":1742389800000,"open":10.85861,"high":10.85864,"low":10.85515,"close":10.85569,"volume":733.8599853515625},{"timestamp":1742389860000,"open":10.85601,"high":10.85615,"low":10.85476,"close":10.8558,"volume":625.1400146484375},{"timestamp":1742389920000,"open":10.85547,"high":10.8593,"low":10.85544,"close":10.85897,"volume":570.780029296875},{"timestamp":1742389980000,"open":10.8593,"high":10.8593,"low":10.856,"close":10.85716,"volume":516.4199829101562},{"timestamp":1742390040000,"open":10.85748,"high":10.86031,"low":10.85748,"close":10.85897,"volume":462.05999755859375},{"timestamp":1742390100000,"open":10.85909,"high":10.85978,"low":10.85706,"close":10.85803,"volume":516.4199829101562},{"timestamp":1742390160000,"open":10.85841,"high":10.85841,"low":10.8538,"close":10.8538,"volume":1821.06005859375},{"timestamp":1742390220000,"open":10.85347,"high":10.85882,"low":10.85347,"close":10.85788,"volume":1141.56005859375},{"timestamp":1742390280000,"open":10.85886,"high":10.86027,"low":10.85622,"close":10.85713,"volume":1386.1800537109375},{"timestamp":1742390340000,"open":10.85748,"high":10.85983,"low":10.85748,"close":10.85919,"volume":1386.1800537109375},{"timestamp":1742390400000,"open":10.85951,"high":10.8613,"low":10.85919,"close":10.86124,"volume":1739.52001953125},{"timestamp":1742390460000,"open":10.86156,"high":10.8646,"low":10.86132,"close":10.86424,"volume":1848.239990234375},{"timestamp":1742390520000,"open":10.86424,"high":10.86466,"low":10.86088,"close":10.86437,"volume":1522.0799560546875},{"timestamp":1742390580000,"open":10.86404,"high":10.86413,"low":10.85763,"close":10.85958,"volume":1902.5999755859375},{"timestamp":1742390640000,"open":10.85929,"high":10.86528,"low":10.85929,"close":10.86442,"volume":2065.679931640625},{"timestamp":1742390700000,"open":10.86442,"high":10.86474,"low":10.86129,"close":10.86235,"volume":1640.0699462890625},{"timestamp":1742390760000,"open":10.86199,"high":10.86218,"low":10.8561,"close":10.85656,"volume":1893.5999755859375},{"timestamp":1742390820000,"open":10.85694,"high":10.86082,"low":10.85691,"close":10.86082,"volume":1622.8800048828125},{"timestamp":1742390880000,"open":10.86082,"high":10.86247,"low":10.86048,"close":10.86116,"volume":1472.5799560546875},{"timestamp":1742390940000,"open":10.86084,"high":10.86383,"low":10.86084,"close":10.8629,"volume":1990.7099609375},{"timestamp":1742391000000,"open":10.86258,"high":10.86324,"low":10.86022,"close":10.86155,"volume":790.8300170898438},{"timestamp":1742391060000,"open":10.86143,"high":10.8624,"low":10.8574,"close":10.85761,"volume":1472.5799560546875},{"timestamp":1742391120000,"open":10.85793,"high":10.86343,"low":10.85758,"close":10.86308,"volume":2001.510009765625},{"timestamp":1742391180000,"open":10.86308,"high":10.86542,"low":10.86252,"close":10.86395,"volume":2426.489990234375},{"timestamp":1742391240000,"open":10.86395,"high":10.86874,"low":10.86174,"close":10.86849,"volume":3504.60009765625},{"timestamp":1742391300000,"open":10.86849,"high":10.87058,"low":10.86576,"close":10.86992,"volume":3294.090087890625},{"timestamp":1742391360000,"open":10.87089,"high":10.87343,"low":10.86996,"close":10.87034,"volume":2719.43994140625},{"timestamp":1742391420000,"open":10.87067,"high":10.87191,"low":10.87006,"close":10.87064,"volume":625.22998046875},{"timestamp":1742391480000,"open":10.87094,"high":10.87419,"low":10.87067,"close":10.87404,"volume":1304.6400146484375},{"timestamp":1742391540000,"open":10.87371,"high":10.87739,"low":10.87348,"close":10.87351,"volume":2799.5400390625},{"timestamp":1742391600000,"open":10.87351,"high":10.87354,"low":10.87114,"close":10.87229,"volume":2337.47998046875},{"timestamp":1742391660000,"open":10.87193,"high":10.8757,"low":10.87192,"close":10.87404,"volume":3745.169921875},{"timestamp":1742391720000,"open":10.87436,"high":10.87886,"low":10.87264,"close":10.8778,"volume":2283.47998046875},{"timestamp":1742391780000,"open":10.8775,"high":10.87853,"low":10.87188,"close":10.872,"volume":1658.1600341796875},{"timestamp":1742391840000,"open":10.87191,"high":10.87215,"low":10.86117,"close":10.86117,"volume":2283.1201171875},{"timestamp":1742391900000,"open":10.86278,"high":10.86319,"low":10.85814,"close":10.8624,"volume":1549.260009765625},{"timestamp":1742391960000,"open":10.86204,"high":10.86373,"low":10.86029,"close":10.8637,"volume":2310.300048828125},{"timestamp":1742392020000,"open":10.86334,"high":10.86416,"low":10.86141,"close":10.86259,"volume":1603.6199951171875},{"timestamp":1742392080000,"open":10.8634,"high":10.86414,"low":10.86215,"close":10.86266,"volume":2283.1201171875},{"timestamp":1742392140000,"open":10.86257,"high":10.86358,"low":10.85905,"close":10.85979,"volume":3397.5},{"timestamp":1742392200000,"open":10.85999,"high":10.86175,"low":10.85851,"close":10.86115,"volume":2065.679931640625},{"timestamp":1742392260000,"open":10.86041,"high":10.86308,"low":10.85979,"close":10.86234,"volume":2147.219970703125},{"timestamp":1742392320000,"open":10.86228,"high":10.86625,"low":10.86204,"close":10.86612,"volume":1793.8800048828125},{"timestamp":1742392380000,"open":10.86648,"high":10.86732,"low":10.86406,"close":10.867,"volume":1685.1600341796875},{"timestamp":1742392440000,"open":10.867,"high":10.8726,"low":10.86543,"close":10.87174,"volume":1630.800048828125},{"timestamp":1742392500000,"open":10.87162,"high":10.87505,"low":10.87007,"close":10.87505,"volume":3237.840087890625},{"timestamp":1742392560000,"open":10.87505,"high":10.88202,"low":10.87466,"close":10.87674,"volume":2779.56005859375},{"timestamp":1742392620000,"open":10.87706,"high":10.87798,"low":10.8762,"close":10.87695,"volume":1821.1500244140625},{"timestamp":1742392680000,"open":10.87626,"high":10.87883,"low":10.87608,"close":10.87741,"volume":1522.0799560546875},{"timestamp":1742392740000,"open":10.87708,"high":10.8789,"low":10.87609,"close":10.87609,"volume":1088.18994140625},{"timestamp":1742392800000,"open":10.87577,"high":10.87877,"low":10.87441,"close":10.87441,"volume":1445.31005859375},{"timestamp":1742392860000,"open":10.87408,"high":10.87535,"low":10.87351,"close":10.87532,"volume":709.02001953125},{"timestamp":1742392920000,"open":10.87526,"high":10.87566,"low":10.87325,"close":10.87501,"volume":762.8400268554688},{"timestamp":1742392980000,"open":10.87566,"high":10.87566,"low":10.87391,"close":10.87391,"volume":489.239990234375},{"timestamp":1742393040000,"open":10.87359,"high":10.87462,"low":10.87188,"close":10.87194,"volume":788.3099975585938},{"timestamp":1742393100000,"open":10.87227,"high":10.87426,"low":10.87227,"close":10.87426,"volume":489.239990234375},{"timestamp":1742393160000,"open":10.87464,"high":10.87618,"low":10.87367,"close":10.87541,"volume":489.239990234375},{"timestamp":1742393220000,"open":10.87571,"high":10.87572,"low":10.87367,"close":10.87551,"volume":407.70001220703125},{"timestamp":1742393280000,"open":10.87551,"high":10.87708,"low":10.87537,"close":10.87637,"volume":625.1400146484375},{"timestamp":1742393340000,"open":10.87661,"high":10.87799,"low":10.87575,"close":10.8758,"volume":1032.8399658203125},{"timestamp":1742393400000,"open":10.87553,"high":10.87612,"low":10.87341,"close":10.87523,"volume":1032.8399658203125},{"timestamp":1742393460000,"open":10.87531,"high":10.87583,"low":10.87354,"close":10.87553,"volume":679.5},{"timestamp":1742393520000,"open":10.87556,"high":10.87645,"low":10.87232,"close":10.87336,"volume":761.0399780273438},{"timestamp":1742393580000,"open":10.87304,"high":10.87354,"low":10.87116,"close":10.87116,"volume":625.1400146484375},{"timestamp":1742393640000,"open":10.87081,"high":10.87113,"low":10.86522,"close":10.86522,"volume":1630.800048828125},{"timestamp":1742393700000,"open":10.86522,"high":10.86751,"low":10.86448,"close":10.86606,"volume":2283.1201171875},{"timestamp":1742393760000,"open":10.86618,"high":10.86996,"low":10.86618,"close":10.86725,"volume":5637.77978515625},{"timestamp":1742393820000,"open":10.86731,"high":10.86884,"low":10.86674,"close":10.86884,"volume":14094.5400390625},{"timestamp":1742393880000,"open":10.86884,"high":10.86884,"low":10.86627,"close":10.86766,"volume":11921.1298828125},{"timestamp":1742393940000,"open":10.86701,"high":10.86783,"low":10.86404,"close":10.86579,"volume":5459.39990234375},{"timestamp":1742394000000,"open":10.86591,"high":10.86612,"low":10.86266,"close":10.86331,"volume":3424.679931640625},{"timestamp":1742394060000,"open":10.86355,"high":10.86489,"low":10.86033,"close":10.86323,"volume":2391.840087890625},{"timestamp":1742394120000,"open":10.86323,"high":10.86487,"low":10.8628,"close":10.86393,"volume":1141.56005859375},{"timestamp":1742394180000,"open":10.86393,"high":10.8682,"low":10.8627,"close":10.8682,"volume":978.8400268554688},{"timestamp":1742394240000,"open":10.86788,"high":10.87065,"low":10.86788,"close":10.87065,"volume":1821.06005859375},{"timestamp":1742394300000,"open":10.87065,"high":10.87104,"low":10.86997,"close":10.87048,"volume":761.0399780273438},{"timestamp":1742394360000,"open":10.87009,"high":10.87044,"low":10.8682,"close":10.86846,"volume":652.3200073242188},{"timestamp":1742394420000,"open":10.86787,"high":10.86917,"low":10.86787,"close":10.86823,"volume":869.760009765625},{"timestamp":1742394480000,"open":10.86826,"high":10.87415,"low":10.8682,"close":10.87282,"volume":1005.6599731445312},{"timestamp":1742394540000,"open":10.87314,"high":10.87975,"low":10.87314,"close":10.8783,"volume":1875.4200439453125},{"timestamp":1742394600000,"open":10.87898,"high":10.8801,"low":10.87856,"close":10.87882,"volume":2446.199951171875},{"timestamp":1742394660000,"open":10.87909,"high":10.88094,"low":10.87472,"close":10.87554,"volume":1929.780029296875},{"timestamp":1742394720000,"open":10.87586,"high":10.87735,"low":10.8733,"close":10.87452,"volume":1277.4599609375},{"timestamp":1742394780000,"open":10.87461,"high":10.8765,"low":10.87398,"close":10.87398,"volume":1793.8800048828125},{"timestamp":1742394840000,"open":10.87422,"high":10.87519,"low":10.87298,"close":10.8737,"volume":1359},{"timestamp":1742394900000,"open":10.874,"high":10.8764,"low":10.87281,"close":10.8764,"volume":1657.97998046875},{"timestamp":1742394960000,"open":10.8764,"high":10.8764,"low":10.87068,"close":10.87154,"volume":1195.9200439453125},{"timestamp":1742395020000,"open":10.87184,"high":10.87392,"low":10.87152,"close":10.87241,"volume":1087.199951171875},{"timestamp":1742395080000,"open":10.87241,"high":10.87303,"low":10.86979,"close":10.86979,"volume":1549.260009765625},{"timestamp":1742395140000,"open":10.86914,"high":10.87063,"low":10.86553,"close":10.86553,"volume":1413.3599853515625},{"timestamp":1742395200000,"open":10.8657,"high":10.86828,"low":10.86461,"close":10.86822,"volume":1032.8399658203125},{"timestamp":1742395260000,"open":10.86822,"high":10.86936,"low":10.86758,"close":10.86847,"volume":1032.8399658203125},{"timestamp":1742395320000,"open":10.86782,"high":10.86937,"low":10.86718,"close":10.86815,"volume":1821.06005859375},{"timestamp":1742395380000,"open":10.86785,"high":10.8685,"low":10.86491,"close":10.8652,"volume":1522.0799560546875},{"timestamp":1742395440000,"open":10.86491,"high":10.86637,"low":10.86305,"close":10.86337,"volume":1413.3599853515625},{"timestamp":1742395500000,"open":10.86343,"high":10.86732,"low":10.86316,"close":10.86732,"volume":896.9400024414062},{"timestamp":1742395560000,"open":10.86699,"high":10.86735,"low":10.86398,"close":10.86616,"volume":1331.8199462890625},{"timestamp":1742395620000,"open":10.86583,"high":10.86798,"low":10.86456,"close":10.86798,"volume":1440.5400390625},{"timestamp":1742395680000,"open":10.86873,"high":10.86965,"low":10.86543,"close":10.86846,"volume":1984.1400146484375},{"timestamp":1742395740000,"open":10.86858,"high":10.86858,"low":10.86646,"close":10.86681,"volume":1467.719970703125},{"timestamp":1742395800000,"open":10.86696,"high":10.86737,"low":10.86619,"close":10.86681,"volume":761.0399780273438},{"timestamp":1742395860000,"open":10.86675,"high":10.86963,"low":10.86595,"close":10.86963,"volume":706.6799926757812},{"timestamp":1742395920000,"open":10.86996,"high":10.87877,"low":10.86996,"close":10.87868,"volume":2473.3798828125},{"timestamp":1742395980000,"open":10.87835,"high":10.879,"low":10.87461,"close":10.8753,"volume":1821.06005859375},{"timestamp":1742396040000,"open":10.87497,"high":10.87735,"low":10.87468,"close":10.87702,"volume":1114.3800048828125},{"timestamp":1742396100000,"open":10.87672,"high":10.87705,"low":10.87365,"close":10.87561,"volume":1657.97998046875},{"timestamp":1742396160000,"open":10.87593,"high":10.87651,"low":10.87512,"close":10.87648,"volume":788.219970703125},{"timestamp":1742396220000,"open":10.87606,"high":10.87606,"low":10.87275,"close":10.87349,"volume":1168.739990234375},{"timestamp":1742396280000,"open":10.87298,"high":10.87491,"low":10.87194,"close":10.87438,"volume":733.8599853515625},{"timestamp":1742396340000,"open":10.87462,"high":10.87779,"low":10.87462,"close":10.87676,"volume":1114.3800048828125},{"timestamp":1742396400000,"open":10.87644,"high":10.87644,"low":10.87377,"close":10.87386,"volume":896.9400024414062},{"timestamp":1742396460000,"open":10.87419,"high":10.87697,"low":10.87386,"close":10.87661,"volume":597.9600219726562},{"timestamp":1742396520000,"open":10.87564,"high":10.87564,"low":10.873,"close":10.87508,"volume":598.1400146484375},{"timestamp":1742396580000,"open":10.8754,"high":10.87576,"low":10.8738,"close":10.8738,"volume":462.05999755859375},{"timestamp":1742396640000,"open":10.87383,"high":10.87503,"low":10.87373,"close":10.87494,"volume":625.1400146484375},{"timestamp":1742396700000,"open":10.87539,"high":10.87705,"low":10.87358,"close":10.87383,"volume":1070.010009765625},{"timestamp":1742396760000,"open":10.87318,"high":10.87443,"low":10.87277,"close":10.87303,"volume":572.6699829101562},{"timestamp":1742396820000,"open":10.87279,"high":10.87456,"low":10.87173,"close":10.87313,"volume":1114.9200439453125},{"timestamp":1742396880000,"open":10.87319,"high":10.87523,"low":10.87252,"close":10.87362,"volume":1685.1600341796875},{"timestamp":1742396940000,"open":10.87362,"high":10.8745,"low":10.87207,"close":10.87317,"volume":1576.43994140625},{"timestamp":1742397000000,"open":10.87381,"high":10.87417,"low":10.8718,"close":10.87269,"volume":1395.27001953125},{"timestamp":1742397060000,"open":10.87302,"high":10.87361,"low":10.87207,"close":10.87302,"volume":1694.52001953125},{"timestamp":1742397120000,"open":10.87319,"high":10.87364,"low":10.87151,"close":10.87298,"volume":1794.1500244140625},{"timestamp":1742397180000,"open":10.87298,"high":10.87308,"low":10.86893,"close":10.87082,"volume":1603.6199951171875},{"timestamp":1742397240000,"open":10.87091,"high":10.87192,"low":10.86979,"close":10.87192,"volume":1087.199951171875},{"timestamp":1742397300000,"open":10.87162,"high":10.87492,"low":10.87157,"close":10.87427,"volume":1223.0999755859375},{"timestamp":1742397360000,"open":10.87415,"high":10.87456,"low":10.87335,"close":10.87338,"volume":1440.5400390625},{"timestamp":1742397420000,"open":10.87338,"high":10.87529,"low":10.87278,"close":10.87367,"volume":1603.6199951171875},{"timestamp":1742397480000,"open":10.87388,"high":10.87671,"low":10.87265,"close":10.876,"volume":1304.6400146484375},{"timestamp":1742397540000,"open":10.87632,"high":10.87641,"low":10.87419,"close":10.87425,"volume":571.0499877929688},{"timestamp":1742397600000,"open":10.87416,"high":10.87478,"low":10.87232,"close":10.87355,"volume":842.5800170898438},{"timestamp":1742397660000,"open":10.87322,"high":10.87334,"low":10.8726,"close":10.87263,"volume":271.79998779296875},{"timestamp":1742397720000,"open":10.87301,"high":10.87301,"low":10.86854,"close":10.86854,"volume":679.5},{"timestamp":1742397780000,"open":10.86993,"high":10.87097,"low":10.86936,"close":10.87094,"volume":1060.02001953125},{"timestamp":1742397840000,"open":10.87117,"high":10.87117,"low":10.86937,"close":10.86937,"volume":244.6199951171875},{"timestamp":1742397900000,"open":10.86964,"high":10.86993,"low":10.86928,"close":10.86987,"volume":163.0800018310547},{"timestamp":1742397960000,"open":10.8699,"high":10.8704,"low":10.86853,"close":10.86853,"volume":462.05999755859375},{"timestamp":1742398020000,"open":10.86856,"high":10.86856,"low":10.8665,"close":10.8665,"volume":462.3299865722656},{"timestamp":1742398080000,"open":10.86653,"high":10.86754,"low":10.86584,"close":10.86716,"volume":581.1300048828125},{"timestamp":1742398140000,"open":10.86713,"high":10.8679,"low":10.86532,"close":10.86556,"volume":842.5800170898438},{"timestamp":1742398200000,"open":10.86588,"high":10.86853,"low":10.86359,"close":10.86579,"volume":1141.56005859375},{"timestamp":1742398260000,"open":10.8654,"high":10.86603,"low":10.86128,"close":10.86229,"volume":1014.9299926757812},{"timestamp":1742398320000,"open":10.86267,"high":10.8638,"low":10.86072,"close":10.86316,"volume":742.9500122070312},{"timestamp":1742398380000,"open":10.86277,"high":10.86458,"low":10.86235,"close":10.86458,"volume":489.239990234375},{"timestamp":1742398440000,"open":10.86419,"high":10.86805,"low":10.8641,"close":10.86571,"volume":2817.89990234375},{"timestamp":1742398500000,"open":10.86539,"high":10.86655,"low":10.86287,"close":10.86287,"volume":2549.7900390625},{"timestamp":1742398560000,"open":10.86287,"high":10.86415,"low":10.86245,"close":10.86412,"volume":1060.6500244140625},{"timestamp":1742398620000,"open":10.86444,"high":10.86525,"low":10.86243,"close":10.8643,"volume":2049.2099609375},{"timestamp":1742398680000,"open":10.86398,"high":10.8659,"low":10.86226,"close":10.86226,"volume":4323.8701171875},{"timestamp":1742398740000,"open":10.86309,"high":10.86444,"low":10.86067,"close":10.86341,"volume":4129.10986328125},{"timestamp":1742398800000,"open":10.86341,"high":10.86718,"low":10.86341,"close":10.86718,"volume":1495.3499755859375},{"timestamp":1742398860000,"open":10.86718,"high":10.8695,"low":10.86668,"close":10.86804,"volume":2357.550048828125},{"timestamp":1742398920000,"open":10.86804,"high":10.86846,"low":10.86699,"close":10.86796,"volume":1196.280029296875},{"timestamp":1742398980000,"open":10.86796,"high":10.86799,"low":10.86603,"close":10.86743,"volume":1005.75},{"timestamp":1742399040000,"open":10.86775,"high":10.86775,"low":10.8652,"close":10.86521,"volume":661.4099731445312},{"timestamp":1742399100000,"open":10.86524,"high":10.86739,"low":10.86524,"close":10.86591,"volume":743.0399780273438},{"timestamp":1742399160000,"open":10.86591,"high":10.86727,"low":10.86591,"close":10.86659,"volume":788.6699829101562},{"timestamp":1742399220000,"open":10.86659,"high":10.86708,"low":10.86483,"close":10.86518,"volume":1639.530029296875},{"timestamp":1742399280000,"open":10.86545,"high":10.86554,"low":10.86354,"close":10.86354,"volume":471.4200134277344},{"timestamp":1742399340000,"open":10.86357,"high":10.86527,"low":10.86322,"close":10.86524,"volume":774.3599853515625},{"timestamp":1742399400000,"open":10.86557,"high":10.86717,"low":10.865,"close":10.865,"volume":2036.1600341796875},{"timestamp":1742399460000,"open":10.865,"high":10.86654,"low":10.865,"close":10.8663,"volume":4305.8701171875},{"timestamp":1742399520000,"open":10.86565,"high":10.86633,"low":10.86192,"close":10.86371,"volume":2780.18994140625},{"timestamp":1742399580000,"open":10.86341,"high":10.86483,"low":10.86032,"close":10.86483,"volume":4102.2900390625},{"timestamp":1742399640000,"open":10.86451,"high":10.86599,"low":10.86424,"close":10.86581,"volume":2004.75},{"timestamp":1742399700000,"open":10.86576,"high":10.86763,"low":10.86511,"close":10.86763,"volume":2483.639892578125},{"timestamp":1742399760000,"open":10.86796,"high":10.8688,"low":10.86685,"close":10.86848,"volume":1322.6400146484375},{"timestamp":1742399820000,"open":10.86818,"high":10.86969,"low":10.86753,"close":10.86847,"volume":1777.22998046875},{"timestamp":1742399880000,"open":10.86847,"high":10.87207,"low":10.86847,"close":10.87207,"volume":1523.3399658203125},{"timestamp":1742399940000,"open":10.87198,"high":10.87204,"low":10.87065,"close":10.87121,"volume":2057.85009765625},{"timestamp":1742400000000,"open":10.87111,"high":10.87111,"low":10.86838,"close":10.86929,"volume":1731.5999755859375},{"timestamp":1742400060000,"open":10.86965,"high":10.87226,"low":10.86891,"close":10.8719,"volume":2272.139892578125},{"timestamp":1742400120000,"open":10.87068,"high":10.87384,"low":10.87058,"close":10.87164,"volume":6058.080078125},{"timestamp":1742400180000,"open":10.87164,"high":10.87197,"low":10.86984,"close":10.86984,"volume":4273.740234375},{"timestamp":1742400240000,"open":10.86984,"high":10.87378,"low":10.86984,"close":10.87378,"volume":4750.740234375},{"timestamp":1742400300000,"open":10.8739,"high":10.87458,"low":10.87248,"close":10.87287,"volume":2484.81005859375},{"timestamp":1742400360000,"open":10.87287,"high":10.87293,"low":10.87151,"close":10.8729,"volume":2681.10009765625},{"timestamp":1742400420000,"open":10.87257,"high":10.8729,"low":10.86534,"close":10.86672,"volume":3423.8701171875},{"timestamp":1742400480000,"open":10.86576,"high":10.86709,"low":10.86496,"close":10.86618,"volume":3510.81005859375},{"timestamp":1742400540000,"open":10.86621,"high":10.86677,"low":10.86535,"close":10.86539,"volume":3728.159912109375},{"timestamp":1742400600000,"open":10.86521,"high":10.86665,"low":10.86464,"close":10.86531,"volume":6122.43017578125},{"timestamp":1742400660000,"open":10.86502,"high":10.86653,"low":10.86399,"close":10.86573,"volume":4647.06005859375},{"timestamp":1742400720000,"open":10.86573,"high":10.86819,"low":10.86567,"close":10.86637,"volume":1857.1500244140625},{"timestamp":1742400780000,"open":10.8667,"high":10.86814,"low":10.86549,"close":10.86656,"volume":1206.1800537109375},{"timestamp":1742400840000,"open":10.8672,"high":10.8672,"low":10.86442,"close":10.86542,"volume":1236.8699951171875},{"timestamp":1742400900000,"open":10.86478,"high":10.86575,"low":10.86407,"close":10.86407,"volume":1629.27001953125},{"timestamp":1742400960000,"open":10.86407,"high":10.86491,"low":10.86354,"close":10.86375,"volume":861.2100219726562},{"timestamp":1742401020000,"open":10.86348,"high":10.86473,"low":10.86215,"close":10.86399,"volume":1268.9100341796875},{"timestamp":1742401080000,"open":10.86399,"high":10.86667,"low":10.86396,"close":10.86502,"volume":661.77001953125},{"timestamp":1742401140000,"open":10.8646,"high":10.86522,"low":10.8645,"close":10.8645,"volume":244.8000030517578},{"timestamp":1742401200000,"open":10.86453,"high":10.8655,"low":10.86432,"close":10.86494,"volume":661.8599853515625},{"timestamp":1742401260000,"open":10.86491,"high":10.86677,"low":10.86491,"close":10.86677,"volume":852.1199951171875},{"timestamp":1742401320000,"open":10.86671,"high":10.8671,"low":10.86531,"close":10.86531,"volume":1269.449951171875},{"timestamp":1742401380000,"open":10.86534,"high":10.86602,"low":10.86534,"close":10.86599,"volume":652.8599853515625},{"timestamp":1742401440000,"open":10.86525,"high":10.86555,"low":10.86468,"close":10.86468,"volume":834.2100219726562},{"timestamp":1742401500000,"open":10.86468,"high":10.86653,"low":10.86468,"close":10.86534,"volume":943.02001953125},{"timestamp":1742401560000,"open":10.86537,"high":10.86682,"low":10.86534,"close":10.86644,"volume":398.9700012207031},{"timestamp":1742401620000,"open":10.86644,"high":10.86814,"low":10.86577,"close":10.86577,"volume":1011.780029296875},{"timestamp":1742401680000,"open":10.86544,"high":10.86615,"low":10.86479,"close":10.86512,"volume":351.8999938964844},{"timestamp":1742401740000,"open":10.8651,"high":10.86521,"low":10.86424,"close":10.8651,"volume":346.5},{"timestamp":1742401800000,"open":10.86573,"high":10.86573,"low":10.86295,"close":10.86375,"volume":872.280029296875},{"timestamp":1742401860000,"open":10.86346,"high":10.86408,"low":10.86343,"close":10.86378,"volume":574.9199829101562},{"timestamp":1742401920000,"open":10.86314,"high":10.86567,"low":10.86285,"close":10.8646,"volume":1025.8199462890625},{"timestamp":1742401980000,"open":10.8646,"high":10.8657,"low":10.86422,"close":10.8649,"volume":1077.5699462890625},{"timestamp":1742402040000,"open":10.86511,"high":10.86839,"low":10.86511,"close":10.86806,"volume":863.5499877929688},{"timestamp":1742402100000,"open":10.86842,"high":10.8703,"low":10.86842,"close":10.86896,"volume":711.5399780273438},{"timestamp":1742402160000,"open":10.86854,"high":10.86958,"low":10.86848,"close":10.86958,"volume":335.3399963378906},{"timestamp":1742402220000,"open":10.87009,"high":10.87042,"low":10.86932,"close":10.86932,"volume":271.79998779296875},{"timestamp":1742402280000,"open":10.86932,"high":10.86932,"low":10.86759,"close":10.86759,"volume":308.1600036621094},{"timestamp":1742402340000,"open":10.86762,"high":10.86762,"low":10.86655,"close":10.86655,"volume":226.6199951171875},{"timestamp":1742402400000,"open":10.86685,"high":10.86777,"low":10.86685,"close":10.86747,"volume":190.25999450683594},{"timestamp":1742402460000,"open":10.86747,"high":10.86762,"low":10.86652,"close":10.86685,"volume":217.44000244140625},{"timestamp":1742402520000,"open":10.86655,"high":10.86857,"low":10.86581,"close":10.86857,"volume":389.8800048828125},{"timestamp":1742402580000,"open":10.86818,"high":10.86818,"low":10.86634,"close":10.86634,"volume":362.70001220703125},{"timestamp":1742402640000,"open":10.86598,"high":10.86604,"low":10.86562,"close":10.86604,"volume":326.42999267578125},{"timestamp":1742402700000,"open":10.86572,"high":10.86725,"low":10.86425,"close":10.86719,"volume":558.719970703125},{"timestamp":1742402760000,"open":10.86696,"high":10.86755,"low":10.86663,"close":10.86666,"volume":362.70001220703125},{"timestamp":1742402820000,"open":10.86731,"high":10.86797,"low":10.86716,"close":10.86719,"volume":253.88999938964844},{"timestamp":1742402880000,"open":10.86731,"high":10.86817,"low":10.86731,"close":10.86749,"volume":344.5199890136719},{"timestamp":1742402940000,"open":10.86717,"high":10.86803,"low":10.86717,"close":10.86729,"volume":298.9800109863281},{"timestamp":1742403000000,"open":10.86729,"high":10.86866,"low":10.86729,"close":10.86866,"volume":264.7799987792969},{"timestamp":1742403060000,"open":10.86901,"high":10.87152,"low":10.86708,"close":10.87087,"volume":951.75},{"timestamp":1742403120000,"open":10.87051,"high":10.87146,"low":10.87046,"close":10.87114,"volume":652.3200073242188},{"timestamp":1742403180000,"open":10.87078,"high":10.87143,"low":10.86971,"close":10.86971,"volume":625.1400146484375},{"timestamp":1742403240000,"open":10.86971,"high":10.87039,"low":10.86968,"close":10.87039,"volume":163.0800018310547},{"timestamp":1742403300000,"open":10.87004,"high":10.8721,"low":10.86903,"close":10.8721,"volume":707.1300048828125},{"timestamp":1742403360000,"open":10.87177,"high":10.87178,"low":10.87045,"close":10.87077,"volume":607.3200073242188},{"timestamp":1742403420000,"open":10.87041,"high":10.87077,"low":10.86941,"close":10.86973,"volume":869.8499755859375},{"timestamp":1742403480000,"open":10.86973,"high":10.87028,"low":10.86856,"close":10.86856,"volume":1740.1500244140625},{"timestamp":1742403540000,"open":10.86859,"high":10.86937,"low":10.86813,"close":10.86813,"volume":761.6699829101562},{"timestamp":1742403600000,"open":10.86744,"high":10.86772,"low":10.86662,"close":10.86707,"volume":969.8400268554688},{"timestamp":1742403660000,"open":10.86704,"high":10.87066,"low":10.86701,"close":10.87052,"volume":1494.9000244140625},{"timestamp":1742403720000,"open":10.87052,"high":10.87227,"low":10.87052,"close":10.87218,"volume":1060.02001953125},{"timestamp":1742403780000,"open":10.87218,"high":10.8742,"low":10.87195,"close":10.8742,"volume":815.4000244140625},{"timestamp":1742403840000,"open":10.8742,"high":10.8745,"low":10.87364,"close":10.87364,"volume":625.1400146484375},{"timestamp":1742403900000,"open":10.87307,"high":10.87521,"low":10.87292,"close":10.87506,"volume":1622.25},{"timestamp":1742403960000,"open":10.87509,"high":10.87609,"low":10.87509,"close":10.87562,"volume":2284.739990234375},{"timestamp":1742404020000,"open":10.87562,"high":10.87613,"low":10.87482,"close":10.8758,"volume":1413.449951171875},{"timestamp":1742404080000,"open":10.8758,"high":10.87691,"low":10.87566,"close":10.87691,"volume":1359},{"timestamp":1742404140000,"open":10.87735,"high":10.87887,"low":10.87732,"close":10.8783,"volume":2936.25},{"timestamp":1742404200000,"open":10.87816,"high":10.87958,"low":10.87816,"close":10.87952,"volume":2419.02001953125},{"timestamp":1742404260000,"open":10.87952,"high":10.88021,"low":10.87777,"close":10.87955,"volume":3098.52001953125},{"timestamp":1742404320000,"open":10.87955,"high":10.88041,"low":10.87453,"close":10.87453,"volume":2527.739990234375},{"timestamp":1742404380000,"open":10.87518,"high":10.8772,"low":10.87479,"close":10.87688,"volume":434.8800048828125},{"timestamp":1742404440000,"open":10.87688,"high":10.87793,"low":10.87536,"close":10.87636,"volume":1069.6500244140625},{"timestamp":1742404500000,"open":10.87669,"high":10.87669,"low":10.87495,"close":10.87592,"volume":289.9800109863281},{"timestamp":1742404560000,"open":10.87527,"high":10.87649,"low":10.87495,"close":10.87567,"volume":725.219970703125},{"timestamp":1742404620000,"open":10.87567,"high":10.87634,"low":10.87486,"close":10.87634,"volume":869.8499755859375},{"timestamp":1742404680000,"open":10.87634,"high":10.87667,"low":10.87492,"close":10.87543,"volume":1195.9200439453125},{"timestamp":1742404740000,"open":10.87543,"high":10.87563,"low":10.87436,"close":10.87563,"volume":679.5},{"timestamp":1742404800000,"open":10.87595,"high":10.87628,"low":10.87511,"close":10.87523,"volume":462.05999755859375},{"timestamp":1742404860000,"open":10.87472,"high":10.87602,"low":10.87428,"close":10.87569,"volume":516.4199829101562},{"timestamp":1742404920000,"open":10.87634,"high":10.87829,"low":10.87586,"close":10.87829,"volume":625.1400146484375},{"timestamp":1742404980000,"open":10.87829,"high":10.87924,"low":10.87797,"close":10.87924,"volume":1522.0799560546875},{"timestamp":1742405040000,"open":10.87924,"high":10.88039,"low":10.87864,"close":10.87947,"volume":2962.6201171875},{"timestamp":1742405100000,"open":10.87918,"high":10.88173,"low":10.87918,"close":10.88114,"volume":1685.1600341796875},{"timestamp":1742405160000,"open":10.88114,"high":10.88162,"low":10.87963,"close":10.88111,"volume":2156.85009765625},{"timestamp":1742405220000,"open":10.88126,"high":10.88165,"low":10.88058,"close":10.88079,"volume":2710.6201171875},{"timestamp":1742405280000,"open":10.88079,"high":10.88162,"low":10.88058,"close":10.88162,"volume":1766.699951171875},{"timestamp":1742405340000,"open":10.88212,"high":10.88257,"low":10.88108,"close":10.88231,"volume":1766.699951171875},{"timestamp":1742405400000,"open":10.8832,"high":10.88498,"low":10.88275,"close":10.88486,"volume":3723.659912109375},{"timestamp":1742405460000,"open":10.88542,"high":10.88786,"low":10.88394,"close":10.88659,"volume":2092.860107421875},{"timestamp":1742405520000,"open":10.88659,"high":10.88659,"low":10.88176,"close":10.88235,"volume":1712.3399658203125},{"timestamp":1742405580000,"open":10.88215,"high":10.88588,"low":10.88167,"close":10.88256,"volume":5870.8798828125},{"timestamp":1742405640000,"open":10.88256,"high":10.88602,"low":10.88085,"close":10.88367,"volume":5789.33984375},{"timestamp":1742405700000,"open":10.88367,"high":10.88734,"low":10.88335,"close":10.88702,"volume":3370.320068359375},{"timestamp":1742405760000,"open":10.88702,"high":10.88907,"low":10.88396,"close":10.88902,"volume":3506.219970703125},{"timestamp":1742405820000,"open":10.88902,"high":10.88932,"low":10.88628,"close":10.88702,"volume":3560.580078125},{"timestamp":1742405880000,"open":10.88702,"high":10.88732,"low":10.88477,"close":10.88612,"volume":4810.85986328125},{"timestamp":1742405940000,"open":10.88567,"high":10.88567,"low":10.88205,"close":10.88305,"volume":5581.080078125},{"timestamp":1742406000000,"open":10.88305,"high":10.88649,"low":10.8829,"close":10.8864,"volume":5485.58984375},{"timestamp":1742406060000,"open":10.88619,"high":10.8864,"low":10.88102,"close":10.88154,"volume":4435.64990234375},{"timestamp":1742406120000,"open":10.88169,"high":10.88252,"low":10.87809,"close":10.88109,"volume":5110.740234375},{"timestamp":1742406180000,"open":10.88109,"high":10.88194,"low":10.88057,"close":10.88152,"volume":3669.300048828125},{"timestamp":1742406240000,"open":10.88152,"high":10.88359,"low":10.88063,"close":10.88095,"volume":3098.52001953125},{"timestamp":1742406300000,"open":10.88107,"high":10.8825,"low":10.88033,"close":10.88102,"volume":2609.280029296875},{"timestamp":1742406360000,"open":10.88123,"high":10.88123,"low":10.87923,"close":10.8808,"volume":4876.02001953125},{"timestamp":1742406420000,"open":10.8808,"high":10.88217,"low":10.87997,"close":10.88187,"volume":6209.3701171875},{"timestamp":1742406480000,"open":10.88187,"high":10.8844,"low":10.88017,"close":10.88017,"volume":5066.72998046875},{"timestamp":1742406540000,"open":10.88082,"high":10.88317,"low":10.88002,"close":10.88272,"volume":4431.419921875},{"timestamp":1742406600000,"open":10.88287,"high":10.88376,"low":10.88082,"close":10.88346,"volume":4052.7900390625},{"timestamp":1742406660000,"open":10.88332,"high":10.88433,"low":10.88158,"close":10.88338,"volume":3079.6201171875},{"timestamp":1742406720000,"open":10.88338,"high":10.88851,"low":10.88252,"close":10.88822,"volume":1361.52001953125},{"timestamp":1742406780000,"open":10.88822,"high":10.89215,"low":10.887,"close":10.89038,"volume":908.6400146484375},{"timestamp":1742406840000,"open":10.89038,"high":10.89499,"low":10.88937,"close":10.89341,"volume":2845.169921875},{"timestamp":1742406900000,"open":10.89371,"high":10.89371,"low":10.8837,"close":10.8852,"volume":2090.610107421875},{"timestamp":1742406960000,"open":10.88505,"high":10.88672,"low":10.87982,"close":10.88074,"volume":2565.6298828125},{"timestamp":1742407020000,"open":10.88074,"high":10.88074,"low":10.87328,"close":10.87533,"volume":1586.0699462890625},{"timestamp":1742407080000,"open":10.87426,"high":10.875,"low":10.87328,"close":10.87422,"volume":1740.780029296875},{"timestamp":1742407140000,"open":10.87386,"high":10.88415,"low":10.86556,"close":10.86556,"volume":3432.9599609375}]