[{"timestamp":1742342400000,"open":10.55688,"high":10.56242,"low":10.55682,"close":10.56179,"volume":66.86000061035156},{"timestamp":1742342460000,"open":10.56175,"high":10.56335,"low":10.5582,"close":10.5631,"volume":182.10000610351562},{"timestamp":1742342520000,"open":10.562,"high":10.56729,"low":10.55653,"close":10.56729,"volume":165.32000732421875},{"timestamp":1742342580000,"open":10.56729,"high":10.56884,"low":10.55893,"close":10.5675,"volume":152.88999938964844},{"timestamp":1742342640000,"open":10.56639,"high":10.56743,"low":10.55775,"close":10.56633,"volume":212.4600067138672},{"timestamp":1742342700000,"open":10.56585,"high":10.56724,"low":10.55343,"close":10.55343,"volume":265.6300048828125},{"timestamp":1742342760000,"open":10.55434,"high":10.56106,"low":10.55433,"close":10.55572,"volume":405.29998779296875},{"timestamp":1742342820000,"open":10.55483,"high":10.56264,"low":10.55483,"close":10.55944,"volume":371.3800048828125},{"timestamp":1742342880000,"open":10.55957,"high":10.56326,"low":10.5533,"close":10.55722,"volume":217.83999633789062},{"timestamp":1742342940000,"open":10.55684,"high":10.56305,"low":10.55193,"close":10.55584,"volume":371.3800048828125},{"timestamp":1742343000000,"open":10.55593,"high":10.56267,"low":10.55465,"close":10.56239,"volume":319.8299865722656},{"timestamp":1742343060000,"open":10.56128,"high":10.5634,"low":10.55658,"close":10.56132,"volume":337.7799987792969},{"timestamp":1742343120000,"open":10.56077,"high":10.56143,"low":10.55518,"close":10.55692,"volume":390.1199951171875},{"timestamp":1742343180000,"open":10.55703,"high":10.56282,"low":10.55321,"close":10.55743,"volume":332.79998779296875},{"timestamp":1742343240000,"open":10.55649,"high":10.56169,"low":10.5554,"close":10.5604,"volume":332.44000244140625},{"timestamp":1742343300000,"open":10.56035,"high":10.56329,"low":10.55427,"close":10.56044,"volume":298.57000732421875},{"timestamp":1742343360000,"open":10.56049,"high":10.56292,"low":10.55376,"close":10.56008,"volume":341.3399963378906},{"timestamp":1742343420000,"open":10.55951,"high":10.5608,"low":10.5508,"close":10.55931,"volume":315.75},{"timestamp":1742343480000,"open":10.55821,"high":10.56265,"low":10.55112,"close":10.55748,"volume":370.8699951171875},{"timestamp":1742343540000,"open":10.55637,"high":10.56043,"low":10.55108,"close":10.55959,"volume":342.510009765625},{"timestamp":1742343600000,"open":10.55959,"high":10.56107,"low":10.55227,"close":10.55561,"volume":360.3500061035156},{"timestamp":1742343660000,"open":10.55465,"high":10.56103,"low":10.55114,"close":10.55425,"volume":383.7300109863281},{"timestamp":1742343720000,"open":10.55786,"high":10.5599,"low":10.55148,"close":10.55779,"volume":316.04998779296875},{"timestamp":1742343780000,"open":10.5567,"high":10.5592,"low":10.55162,"close":10.55358,"volume":309.3900146484375},{"timestamp":1742343840000,"open":10.55372,"high":10.55713,"low":10.55268,"close":10.55645,"volume":116.22000122070312},{"timestamp":1742343900000,"open":10.55625,"high":10.55713,"low":10.55412,"close":10.55676,"volume":69.9000015258789},{"timestamp":1742343960000,"open":10.5567,"high":10.55704,"low":10.5561,"close":10.55653,"volume":52.79999923706055},{"timestamp":1742344020000,"open":10.55672,"high":10.55715,"low":10.55287,"close":10.55533,"volume":78.5199966430664},{"timestamp":1742344080000,"open":10.55528,"high":10.55558,"low":10.55471,"close":10.55471,"volume":13.199999809265137},{"timestamp":1742344140000,"open":10.55544,"high":10.55544,"low":10.55226,"close":10.55455,"volume":39.2400016784668},{"timestamp":1742344200000,"open":10.5545,"high":10.55521,"low":10.55248,"close":10.5542,"volume":109.68000030517578},{"timestamp":1742344260000,"open":10.5542,"high":10.55553,"low":10.55278,"close":10.55349,"volume":88.70999908447266},{"timestamp":1742344320000,"open":10.55348,"high":10.5593,"low":10.55293,"close":10.5562,"volume":91.72000122070312},{"timestamp":1742344380000,"open":10.55748,"high":10.55989,"low":10.55403,"close":10.55791,"volume":177.8699951171875},{"timestamp":1742344440000,"open":10.55803,"high":10.55863,"low":10.55396,"close":10.55718,"volume":242.6300048828125},{"timestamp":1742344500000,"open":10.55718,"high":10.55742,"low":10.5531,"close":10.55587,"volume":234.14999389648438},{"timestamp":1742344560000,"open":10.55685,"high":10.55808,"low":10.55308,"close":10.55771,"volume":95.22000122070312},{"timestamp":1742344620000,"open":10.55777,"high":10.55829,"low":10.55336,"close":10.55425,"volume":151.52999877929688},{"timestamp":1742344680000,"open":10.55433,"high":10.5562,"low":10.55284,"close":10.55405,"volume":403.7699890136719},{"timestamp":1742344740000,"open":10.55404,"high":10.55615,"low":10.55316,"close":10.55492,"volume":438.1300048828125},{"timestamp":1742344800000,"open":10.55502,"high":10.55849,"low":10.55363,"close":10.5555,"volume":197.08999633789062},{"timestamp":1742344860000,"open":10.55534,"high":10.5584,"low":10.55457,"close":10.55592,"volume":309.79998779296875},{"timestamp":1742344920000,"open":10.55631,"high":10.55734,"low":10.55572,"close":10.55666,"volume":131.1699981689453},{"timestamp":1742344980000,"open":10.55645,"high":10.5587,"low":10.55617,"close":10.55808,"volume":106.86000061035156},{"timestamp":1742345040000,"open":10.55808,"high":10.55843,"low":10.55756,"close":10.55843,"volume":116.66999816894531},{"timestamp":1742345100000,"open":10.55842,"high":10.56138,"low":10.55745,"close":10.56089,"volume":426.4800109863281},{"timestamp":1742345160000,"open":10.56089,"high":10.56286,"low":10.56016,"close":10.56151,"volume":265.1499938964844},{"timestamp":1742345220000,"open":10.56107,"high":10.56302,"low":10.56062,"close":10.56302,"volume":373.4700012207031},{"timestamp":1742345280000,"open":10.56303,"high":10.56536,"low":10.56085,"close":10.56431,"volume":340.4599914550781},{"timestamp":1742345340000,"open":10.56433,"high":10.56578,"low":10.56263,"close":10.56428,"volume":225.11000061035156},{"timestamp":1742345400000,"open":10.56471,"high":10.56567,"low":10.56268,"close":10.56485,"volume":180.6699981689453},{"timestamp":1742345460000,"open":10.56486,"high":10.56541,"low":10.56245,"close":10.56491,"volume":325.82000732421875},{"timestamp":1742345520000,"open":10.56487,"high":10.56851,"low":10.56413,"close":10.56573,"volume":308.70001220703125},{"timestamp":1742345580000,"open":10.56514,"high":10.5694,"low":10.5651,"close":10.5688,"volume":339.4599914550781},{"timestamp":1742345640000,"open":10.56889,"high":10.56889,"low":10.56592,"close":10.56652,"volume":160.52000427246094},{"timestamp":1742345700000,"open":10.56593,"high":10.56593,"low":10.56301,"close":10.56396,"volume":154.0399932861328},{"timestamp":1742345760000,"open":10.564,"high":10.564,"low":10.56184,"close":10.5632,"volume":106.12000274658203},{"timestamp":1742345820000,"open":10.56326,"high":10.56492,"low":10.56294,"close":10.56403,"volume":253.08999633789062},{"timestamp":1742345880000,"open":10.56399,"high":10.56498,"low":10.56342,"close":10.56458,"volume":112.05999755859375},{"timestamp":1742345940000,"open":10.56478,"high":10.56869,"low":10.56443,"close":10.56843,"volume":221.1300048828125},{"timestamp":1742346000000,"open":10.56843,"high":10.57147,"low":10.56813,"close":10.57088,"volume":151.8000030517578},{"timestamp":1742346060000,"open":10.57088,"high":10.5712,"low":10.56813,"close":10.56975,"volume":171.35000610351562},{"timestamp":1742346120000,"open":10.56978,"high":10.57039,"low":10.56862,"close":10.56873,"volume":183.42999267578125},{"timestamp":1742346180000,"open":10.56874,"high":10.57005,"low":10.56773,"close":10.56856,"volume":91.56999969482422},{"timestamp":1742346240000,"open":10.56885,"high":10.56935,"low":10.56877,"close":10.56879,"volume":24},{"timestamp":1742346300000,"open":10.56881,"high":10.56961,"low":10.56831,"close":10.56879,"volume":16.799999237060547},{"timestamp":1742346360000,"open":10.56825,"high":10.56825,"low":10.56395,"close":10.56717,"volume":150.3699951171875},{"timestamp":1742346420000,"open":10.56743,"high":10.56833,"low":10.56703,"close":10.56747,"volume":62.97999954223633},{"timestamp":1742346480000,"open":10.56747,"high":10.56818,"low":10.56735,"close":10.56735,"volume":69.5999984741211},{"timestamp":1742346540000,"open":10.56731,"high":10.56731,"low":10.56413,"close":10.5657,"volume":121.2699966430664},{"timestamp":1742346600000,"open":10.56599,"high":10.56705,"low":10.56533,"close":10.56686,"volume":54.689998626708984},{"timestamp":1742346660000,"open":10.56661,"high":10.56755,"low":10.56636,"close":10.5669,"volume":62.470001220703125},{"timestamp":1742346720000,"open":10.56744,"high":10.5702,"low":10.56744,"close":10.56905,"volume":206.61000061035156},{"timestamp":1742346780000,"open":10.56906,"high":10.5701,"low":10.56813,"close":10.56971,"volume":368.9200134277344},{"timestamp":1742346840000,"open":10.56936,"high":10.5696,"low":10.56813,"close":10.56883,"volume":231.36000061035156},{"timestamp":1742346900000,"open":10.56872,"high":10.56915,"low":10.5679,"close":10.56813,"volume":298.1199951171875},{"timestamp":1742346960000,"open":10.56818,"high":10.56905,"low":10.56746,"close":10.56815,"volume":377.6700134277344},{"timestamp":1742347020000,"open":10.56828,"high":10.56947,"low":10.56773,"close":10.56784,"volume":209.2100067138672},{"timestamp":1742347080000,"open":10.56802,"high":10.56931,"low":10.56768,"close":10.56847,"volume":403.0299987792969},{"timestamp":1742347140000,"open":10.56845,"high":10.56952,"low":10.56812,"close":10.56947,"volume":240.2100067138672},{"timestamp":1742347200000,"open":10.56914,"high":10.57002,"low":10.56862,"close":10.56964,"volume":81.29000091552734},{"timestamp":1742347260000,"open":10.56981,"high":10.57024,"low":10.56902,"close":10.56973,"volume":95.58999633789062},{"timestamp":1742347320000,"open":10.56966,"high":10.56977,"low":10.56882,"close":10.56977,"volume":186.39999389648438},{"timestamp":1742347380000,"open":10.56977,"high":10.5701,"low":10.56917,"close":10.56956,"volume":45.970001220703125},{"timestamp":1742347440000,"open":10.56989,"high":10.57043,"low":10.56908,"close":10.56987,"volume":72.9000015258789},{"timestamp":1742347500000,"open":10.56987,"high":10.57015,"low":10.56946,"close":10.56962,"volume":66},{"timestamp":1742347560000,"open":10.56962,"high":10.56979,"low":10.56885,"close":10.56976,"volume":42.599998474121094},{"timestamp":1742347620000,"open":10.56975,"high":10.5703,"low":10.56864,"close":10.56961,"volume":72.81999969482422},{"timestamp":1742347680000,"open":10.56962,"high":10.56962,"low":10.56885,"close":10.56897,"volume":128.39999389648438},{"timestamp":1742347740000,"open":10.569,"high":10.56972,"low":10.56882,"close":10.56925,"volume":198},{"timestamp":1742347800000,"open":10.56931,"high":10.5703,"low":10.56854,"close":10.56943,"volume":293.239990234375},{"timestamp":1742347860000,"open":10.56964,"high":10.57139,"low":10.56913,"close":10.57005,"volume":223},{"timestamp":1742347920000,"open":10.57054,"high":10.57127,"low":10.56933,"close":10.57001,"volume":198.5800018310547},{"timestamp":1742347980000,"open":10.56988,"high":10.57097,"low":10.56892,"close":10.56893,"volume":307.04998779296875},{"timestamp":1742348040000,"open":10.56952,"high":10.57059,"low":10.5686,"close":10.57019,"volume":213.55999755859375},{"timestamp":1742348100000,"open":10.56949,"high":10.57076,"low":10.56872,"close":10.57045,"volume":256.7699890136719},{"timestamp":1742348160000,"open":10.57077,"high":10.57117,"low":10.5698,"close":10.57063,"volume":267.4800109863281},{"timestamp":1742348220000,"open":10.5707,"high":10.57152,"low":10.56972,"close":10.57124,"volume":277.8800048828125},{"timestamp":1742348280000,"open":10.57103,"high":10.5713,"low":10.56912,"close":10.57001,"volume":224.6699981689453},{"timestamp":1742348340000,"open":10.57002,"high":10.57188,"low":10.56981,"close":10.57099,"volume":540.3800048828125},{"timestamp":1742348400000,"open":10.57138,"high":10.57177,"low":10.56982,"close":10.5706,"volume":478.6700134277344},{"timestamp":1742348460000,"open":10.57002,"high":10.57155,"low":10.56929,"close":10.57023,"volume":217.8000030517578},{"timestamp":1742348520000,"open":10.57023,"high":10.57113,"low":10.56977,"close":10.56996,"volume":185.25},{"timestamp":1742348580000,"open":10.56996,"high":10.57046,"low":10.56919,"close":10.5702,"volume":652.5599975585938},{"timestamp":1742348640000,"open":10.5702,"high":10.57064,"low":10.56873,"close":10.5688,"volume":457.25},{"timestamp":1742348700000,"open":10.5689,"high":10.56953,"low":10.56856,"close":10.56948,"volume":594.6199951171875},{"timestamp":1742348760000,"open":10.56856,"high":10.56949,"low":10.56853,"close":10.56854,"volume":170.61000061035156},{"timestamp":1742348820000,"open":10.56853,"high":10.5694,"low":10.56849,"close":10.56928,"volume":177.52000427246094},{"timestamp":1742348880000,"open":10.56928,"high":10.57126,"low":10.56928,"close":10.57022,"volume":520.719970703125},{"timestamp":1742348940000,"open":10.5704,"high":10.57082,"low":10.56955,"close":10.57026,"volume":147},{"timestamp":1742349000000,"open":10.56989,"high":10.57148,"low":10.56964,"close":10.57057,"volume":313.489990234375},{"timestamp":1742349060000,"open":10.57086,"high":10.57117,"low":10.56999,"close":10.57046,"volume":488.54998779296875},{"timestamp":1742349120000,"open":10.57001,"high":10.57102,"low":10.56931,"close":10.56964,"volume":224.0800018310547},{"timestamp":1742349180000,"open":10.56964,"high":10.57009,"low":10.56931,"close":10.56979,"volume":171.60000610351562},{"timestamp":1742349240000,"open":10.56979,"high":10.57081,"low":10.56919,"close":10.56962,"volume":353.4599914550781},{"timestamp":1742349300000,"open":10.56963,"high":10.56988,"low":10.56894,"close":10.56958,"volume":101.69999694824219},{"timestamp":1742349360000,"open":10.56904,"high":10.56954,"low":10.56891,"close":10.56938,"volume":158.3699951171875},{"timestamp":1742349420000,"open":10.56938,"high":10.57068,"low":10.56878,"close":10.56946,"volume":99.30000305175781},{"timestamp":1742349480000,"open":10.56947,"high":10.56974,"low":10.56833,"close":10.56833,"volume":118.19000244140625},{"timestamp":1742349540000,"open":10.56813,"high":10.56906,"low":10.56777,"close":10.56848,"volume":118.5},{"timestamp":1742349600000,"open":10.56847,"high":10.56865,"low":10.56721,"close":10.56741,"volume":103.5},{"timestamp":1742349660000,"open":10.56735,"high":10.56764,"low":10.56646,"close":10.56679,"volume":87.44999694824219},{"timestamp":1742349720000,"open":10.56665,"high":10.56823,"low":10.56646,"close":10.56822,"volume":134.39999389648438},{"timestamp":1742349780000,"open":10.56822,"high":10.56822,"low":10.56667,"close":10.56687,"volume":92.4000015258789},{"timestamp":1742349840000,"open":10.56734,"high":10.56752,"low":10.56681,"close":10.56719,"volume":81},{"timestamp":1742349900000,"open":10.56715,"high":10.56804,"low":10.56679,"close":10.56679,"volume":124.80000305175781},{"timestamp":1742349960000,"open":10.56688,"high":10.56755,"low":10.56652,"close":10.56736,"volume":96},{"timestamp":1742350020000,"open":10.56742,"high":10.56751,"low":10.56503,"close":10.56638,"volume":108.1500015258789},{"timestamp":1742350080000,"open":10.56646,"high":10.56681,"low":10.56501,"close":10.56613,"volume":94.19999694824219},{"timestamp":1742350140000,"open":10.56609,"high":10.56633,"low":10.56502,"close":10.5661,"volume":91.80000305175781},{"timestamp":1742350200000,"open":10.56529,"high":10.56646,"low":10.56485,"close":10.56644,"volume":76.19999694824219},{"timestamp":1742350260000,"open":10.56644,"high":10.56654,"low":10.56509,"close":10.56596,"volume":52.79999923706055},{"timestamp":1742350320000,"open":10.56596,"high":10.56617,"low":10.56444,"close":10.56565,"volume":122.55000305175781},{"timestamp":1742350380000,"open":10.56566,"high":10.56589,"low":10.56334,"close":10.56352,"volume":108.1500015258789},{"timestamp":1742350440000,"open":10.56352,"high":10.56384,"low":10.56312,"close":10.56349,"volume":57.220001220703125},{"timestamp":1742350500000,"open":10.5634,"high":10.5635,"low":10.56188,"close":10.56291,"volume":150.6699981689453},{"timestamp":1742350560000,"open":10.56291,"high":10.56316,"low":10.56199,"close":10.56246,"volume":131.6999969482422},{"timestamp":1742350620000,"open":10.56245,"high":10.56259,"low":10.56093,"close":10.56109,"volume":82.80000305175781},{"timestamp":1742350680000,"open":10.56106,"high":10.56142,"low":10.55992,"close":10.56072,"volume":86.4000015258789},{"timestamp":1742350740000,"open":10.56091,"high":10.56132,"low":10.56068,"close":10.56123,"volume":64.94999694824219},{"timestamp":1742350800000,"open":10.56127,"high":10.56133,"low":10.56082,"close":10.56093,"volume":54.150001525878906},{"timestamp":1742350860000,"open":10.56096,"high":10.56108,"low":10.55972,"close":10.55979,"volume":97.79000091552734},{"timestamp":1742350920000,"open":10.55979,"high":10.56023,"low":10.55883,"close":10.55951,"volume":83.4000015258789},{"timestamp":1742350980000,"open":10.55963,"high":10.56009,"low":10.55912,"close":10.55936,"volume":87.5999984741211},{"timestamp":1742351040000,"open":10.55935,"high":10.56026,"low":10.55913,"close":10.55991,"volume":139.1999969482422},{"timestamp":1742351100000,"open":10.55989,"high":10.56167,"low":10.55841,"close":10.56111,"volume":210.85000610351562},{"timestamp":1742351160000,"open":10.56109,"high":10.56187,"low":10.56093,"close":10.56187,"volume":60},{"timestamp":1742351220000,"open":10.56178,"high":10.56185,"low":10.56091,"close":10.5615,"volume":57.75},{"timestamp":1742351280000,"open":10.56144,"high":10.56148,"low":10.56075,"close":10.56113,"volume":66.06999969482422},{"timestamp":1742351340000,"open":10.56125,"high":10.56254,"low":10.56117,"close":10.56205,"volume":66.5999984741211},{"timestamp":1742351400000,"open":10.56206,"high":10.56214,"low":10.56049,"close":10.56102,"volume":54.599998474121094},{"timestamp":1742351460000,"open":10.5608,"high":10.56107,"low":10.56062,"close":10.56102,"volume":57.75},{"timestamp":1742351520000,"open":10.56102,"high":10.56102,"low":10.56001,"close":10.56035,"volume":91.5},{"timestamp":1742351580000,"open":10.56045,"high":10.56074,"low":10.55905,"close":10.55991,"volume":103.94999694824219},{"timestamp":1742351640000,"open":10.55999,"high":10.56102,"low":10.55916,"close":10.56085,"volume":129},{"timestamp":1742351700000,"open":10.56087,"high":10.56136,"low":10.56019,"close":10.56078,"volume":114},{"timestamp":1742351760000,"open":10.56079,"high":10.5609,"low":10.55874,"close":10.56067,"volume":121.19999694824219},{"timestamp":1742351820000,"open":10.56066,"high":10.56141,"low":10.55882,"close":10.56086,"volume":76.80000305175781},{"timestamp":1742351880000,"open":10.56055,"high":10.56141,"low":10.55902,"close":10.56079,"volume":73.19999694824219},{"timestamp":1742351940000,"open":10.56079,"high":10.56079,"low":10.5595,"close":10.56063,"volume":79.19999694824219},{"timestamp":1742352000000,"open":10.56064,"high":10.5608,"low":10.55832,"close":10.55861,"volume":125.4000015258789},{"timestamp":1742352060000,"open":10.55867,"high":10.55937,"low":10.55725,"close":10.55864,"volume":62.400001525878906},{"timestamp":1742352120000,"open":10.55869,"high":10.56066,"low":10.55823,"close":10.56065,"volume":60},{"timestamp":1742352180000,"open":10.56035,"high":10.56108,"low":10.55991,"close":10.56108,"volume":28.799999237060547},{"timestamp":1742352240000,"open":10.56088,"high":10.56109,"low":10.56016,"close":10.56039,"volume":24},{"timestamp":1742352300000,"open":10.5604,"high":10.56101,"low":10.55934,"close":10.5601,"volume":69},{"timestamp":1742352360000,"open":10.55997,"high":10.5609,"low":10.55917,"close":10.56061,"volume":76.80000305175781},{"timestamp":1742352420000,"open":10.56074,"high":10.56104,"low":10.56053,"close":10.56057,"volume":34.79999923706055},{"timestamp":1742352480000,"open":10.56061,"high":10.56098,"low":10.56025,"close":10.5608,"volume":62.400001525878906},{"timestamp":1742352540000,"open":10.5608,"high":10.56111,"low":10.56032,"close":10.56082,"volume":40.79999923706055},{"timestamp":1742352600000,"open":10.56064,"high":10.5613,"low":10.56062,"close":10.56111,"volume":61.20000076293945},{"timestamp":1742352660000,"open":10.56101,"high":10.56125,"low":10.56093,"close":10.56125,"volume":50.400001525878906},{"timestamp":1742352720000,"open":10.56127,"high":10.56128,"low":10.56068,"close":10.56086,"volume":46.79999923706055},{"timestamp":1742352780000,"open":10.56076,"high":10.56118,"low":10.56052,"close":10.56059,"volume":37.20000076293945},{"timestamp":1742352840000,"open":10.56063,"high":10.56099,"low":10.56049,"close":10.56097,"volume":46.79999923706055},{"timestamp":1742352900000,"open":10.56099,"high":10.56129,"low":10.56049,"close":10.56063,"volume":37.20000076293945},{"timestamp":1742352960000,"open":10.56061,"high":10.56064,"low":10.55963,"close":10.56043,"volume":30},{"timestamp":1742353020000,"open":10.56036,"high":10.56084,"low":10.55999,"close":10.56044,"volume":40.79999923706055},{"timestamp":1742353080000,"open":10.56083,"high":10.56086,"low":10.55997,"close":10.56023,"volume":51.599998474121094},{"timestamp":1742353140000,"open":10.55992,"high":10.56128,"low":10.55992,"close":10.56128,"volume":33.900001525878906},{"timestamp":1742353200000,"open":10.56124,"high":10.56139,"low":10.56082,"close":10.56101,"volume":40.79999923706055},{"timestamp":1742353260000,"open":10.56102,"high":10.56102,"low":10.55962,"close":10.56076,"volume":57.369998931884766},{"timestamp":1742353320000,"open":10.56048,"high":10.56073,"low":10.55938,"close":10.56043,"volume":64.41999816894531},{"timestamp":1742353380000,"open":10.56042,"high":10.56056,"low":10.56038,"close":10.56046,"volume":30},{"timestamp":1742353440000,"open":10.56032,"high":10.56063,"low":10.56032,"close":10.56056,"volume":21.600000381469727},{"timestamp":1742353500000,"open":10.56057,"high":10.56076,"low":10.55924,"close":10.56042,"volume":32.400001525878906},{"timestamp":1742353560000,"open":10.56043,"high":10.56057,"low":10.55894,"close":10.56037,"volume":27.75},{"timestamp":1742353620000,"open":10.56037,"high":10.56037,"low":10.55832,"close":10.55851,"volume":69.75},{"timestamp":1742353680000,"open":10.55849,"high":10.5589,"low":10.55803,"close":10.55813,"volume":56.400001525878906},{"timestamp":1742353740000,"open":10.55803,"high":10.55937,"low":10.55803,"close":10.55869,"volume":78},{"timestamp":1742353800000,"open":10.5588,"high":10.55909,"low":10.55812,"close":10.55847,"volume":74.4000015258789},{"timestamp":1742353860000,"open":10.55829,"high":10.56075,"low":10.55829,"close":10.55975,"volume":55.20000076293945},{"timestamp":1742353920000,"open":10.56016,"high":10.56073,"low":10.55885,"close":10.56052,"volume":66.22000122070312},{"timestamp":1742353980000,"open":10.56053,"high":10.56076,"low":10.56022,"close":10.56051,"volume":28.799999237060547},{"timestamp":1742354040000,"open":10.56045,"high":10.56124,"low":10.5604,"close":10.56104,"volume":62.400001525878906},{"timestamp":1742354100000,"open":10.56104,"high":10.56123,"low":10.55992,"close":10.56082,"volume":171},{"timestamp":1742354160000,"open":10.56083,"high":10.56177,"low":10.56055,"close":10.56169,"volume":75.9000015258789},{"timestamp":1742354220000,"open":10.56176,"high":10.56419,"low":10.56147,"close":10.56405,"volume":82.80000305175781},{"timestamp":1742354280000,"open":10.56407,"high":10.56455,"low":10.56358,"close":10.56425,"volume":70.80000305175781},{"timestamp":1742354340000,"open":10.56422,"high":10.56455,"low":10.56302,"close":10.56359,"volume":67.80000305175781},{"timestamp":1742354400000,"open":10.56352,"high":10.56442,"low":10.56349,"close":10.56408,"volume":108.5999984741211},{"timestamp":1742354460000,"open":10.56409,"high":10.56669,"low":10.56409,"close":10.56552,"volume":120.9000015258789},{"timestamp":1742354520000,"open":10.56552,"high":10.56663,"low":10.56525,"close":10.5662,"volume":95.0999984741211},{"timestamp":1742354580000,"open":10.56612,"high":10.56685,"low":10.56504,"close":10.56626,"volume":93.9000015258789},{"timestamp":1742354640000,"open":10.56626,"high":10.56691,"low":10.56552,"close":10.56649,"volume":140.85000610351562},{"timestamp":1742354700000,"open":10.56649,"high":10.56742,"low":10.56565,"close":10.56721,"volume":173.19000244140625},{"timestamp":1742354760000,"open":10.56718,"high":10.5686,"low":10.5669,"close":10.56799,"volume":155.82000732421875},{"timestamp":1742354820000,"open":10.56818,"high":10.56962,"low":10.56749,"close":10.56946,"volume":87.87000274658203},{"timestamp":1742354880000,"open":10.5694,"high":10.57047,"low":10.56892,"close":10.56975,"volume":42.150001525878906},{"timestamp":1742354940000,"open":10.57012,"high":10.57226,"low":10.57012,"close":10.57114,"volume":246.3000030517578},{"timestamp":1742355000000,"open":10.57112,"high":10.57231,"low":10.57032,"close":10.57163,"volume":186},{"timestamp":1742355060000,"open":10.57154,"high":10.57186,"low":10.56973,"close":10.57073,"volume":158.22000122070312},{"timestamp":1742355120000,"open":10.57057,"high":10.57191,"low":10.56924,"close":10.57015,"volume":162.57000732421875},{"timestamp":1742355180000,"open":10.57013,"high":10.57214,"low":10.56996,"close":10.57149,"volume":237.3000030517578},{"timestamp":1742355240000,"open":10.57171,"high":10.57277,"low":10.57049,"close":10.57144,"volume":132.75},{"timestamp":1742355300000,"open":10.57144,"high":10.57214,"low":10.57002,"close":10.57009,"volume":252.89999389648438},{"timestamp":1742355360000,"open":10.57009,"high":10.57217,"low":10.56991,"close":10.57115,"volume":348.75},{"timestamp":1742355420000,"open":10.57061,"high":10.57222,"low":10.56932,"close":10.56952,"volume":148.1999969482422},{"timestamp":1742355480000,"open":10.57027,"high":10.57101,"low":10.56922,"close":10.57022,"volume":96.30000305175781},{"timestamp":1742355540000,"open":10.57025,"high":10.57046,"low":10.56805,"close":10.56872,"volume":51.599998474121094},{"timestamp":1742355600000,"open":10.56873,"high":10.57048,"low":10.56816,"close":10.56877,"volume":99.5999984741211},{"timestamp":1742355660000,"open":10.56873,"high":10.56975,"low":10.56872,"close":10.56951,"volume":48},{"timestamp":1742355720000,"open":10.56976,"high":10.57078,"low":10.56876,"close":10.56877,"volume":67.19999694824219},{"timestamp":1742355780000,"open":10.5688,"high":10.56995,"low":10.56861,"close":10.56909,"volume":77.4000015258789},{"timestamp":1742355840000,"open":10.56895,"high":10.56954,"low":10.56877,"close":10.56947,"volume":70.80000305175781},{"timestamp":1742355900000,"open":10.56891,"high":10.56963,"low":10.56857,"close":10.56937,"volume":79.19999694824219},{"timestamp":1742355960000,"open":10.56937,"high":10.57002,"low":10.56771,"close":10.56895,"volume":108},{"timestamp":1742356020000,"open":10.56905,"high":10.56905,"low":10.5667,"close":10.56734,"volume":75.30000305175781},{"timestamp":1742356080000,"open":10.56736,"high":10.56738,"low":10.56692,"close":10.56712,"volume":34.79999923706055},{"timestamp":1742356140000,"open":10.56709,"high":10.56755,"low":10.56686,"close":10.56715,"volume":54},{"timestamp":1742356200000,"open":10.56733,"high":10.56751,"low":10.56705,"close":10.5672,"volume":31.200000762939453},{"timestamp":1742356260000,"open":10.56723,"high":10.56793,"low":10.56688,"close":10.56715,"volume":100.80000305175781},{"timestamp":1742356320000,"open":10.56699,"high":10.56795,"low":10.56681,"close":10.56752,"volume":91.19999694824219},{"timestamp":1742356380000,"open":10.56718,"high":10.56763,"low":10.56656,"close":10.56752,"volume":84.1500015258789},{"timestamp":1742356440000,"open":10.5674,"high":10.5675,"low":10.56586,"close":10.56621,"volume":130.0500030517578},{"timestamp":1742356500000,"open":10.56614,"high":10.56762,"low":10.56546,"close":10.56582,"volume":100.94999694824219},{"timestamp":1742356560000,"open":10.56612,"high":10.56725,"low":10.56541,"close":10.56588,"volume":121.80000305175781},{"timestamp":1742356620000,"open":10.56587,"high":10.56589,"low":10.56343,"close":10.56408,"volume":97.58999633789062},{"timestamp":1742356680000,"open":10.5644,"high":10.56511,"low":10.56336,"close":10.56386,"volume":116.69999694824219},{"timestamp":1742356740000,"open":10.56366,"high":10.56487,"low":10.56364,"close":10.56439,"volume":113.47000122070312},{"timestamp":1742356800000,"open":10.56439,"high":10.56513,"low":10.56407,"close":10.56486,"volume":157.05999755859375},{"timestamp":1742356860000,"open":10.56486,"high":10.56765,"low":10.56392,"close":10.56613,"volume":160.00999450683594},{"timestamp":1742356920000,"open":10.56613,"high":10.56671,"low":10.56555,"close":10.56631,"volume":82.73999786376953},{"timestamp":1742356980000,"open":10.56647,"high":10.56749,"low":10.56587,"close":10.5667,"volume":91.6500015258789},{"timestamp":1742357040000,"open":10.56665,"high":10.56842,"low":10.56657,"close":10.56715,"volume":64.79000091552734},{"timestamp":1742357100000,"open":10.56707,"high":10.56742,"low":10.56592,"close":10.56632,"volume":83.22000122070312},{"timestamp":1742357160000,"open":10.56566,"high":10.56631,"low":10.56543,"close":10.56627,"volume":30},{"timestamp":1742357220000,"open":10.56627,"high":10.56646,"low":10.56588,"close":10.56631,"volume":33},{"timestamp":1742357280000,"open":10.56645,"high":10.56716,"low":10.56599,"close":10.5669,"volume":117.80999755859375},{"timestamp":1742357340000,"open":10.56674,"high":10.56703,"low":10.5663,"close":10.56672,"volume":72.30000305175781},{"timestamp":1742357400000,"open":10.56693,"high":10.56766,"low":10.56632,"close":10.56683,"volume":99.13999938964844},{"timestamp":1742357460000,"open":10.56632,"high":10.56839,"low":10.56591,"close":10.56673,"volume":229.77999877929688},{"timestamp":1742357520000,"open":10.5667,"high":10.56983,"low":10.56606,"close":10.56983,"volume":82.44000244140625},{"timestamp":1742357580000,"open":10.56938,"high":10.57014,"low":10.56884,"close":10.56918,"volume":38.400001525878906},{"timestamp":1742357640000,"open":10.56894,"high":10.57002,"low":10.56875,"close":10.56943,"volume":47.849998474121094},{"timestamp":1742357700000,"open":10.5695,"high":10.57021,"low":10.56911,"close":10.56917,"volume":73.87000274658203},{"timestamp":1742357760000,"open":10.56965,"high":10.56993,"low":10.56862,"close":10.5696,"volume":101.7699966430664},{"timestamp":1742357820000,"open":10.56915,"high":10.56989,"low":10.56862,"close":10.56876,"volume":88.70999908447266},{"timestamp":1742357880000,"open":10.56942,"high":10.56982,"low":10.5694,"close":10.56958,"volume":25.950000762939453},{"timestamp":1742357940000,"open":10.56986,"high":10.56986,"low":10.56919,"close":10.56981,"volume":36.06999969482422},{"timestamp":1742358000000,"open":10.56951,"high":10.57007,"low":10.56942,"close":10.56985,"volume":39.75},{"timestamp":1742358060000,"open":10.56977,"high":10.57048,"low":10.56912,"close":10.56977,"volume":41.849998474121094},{"timestamp":1742358120000,"open":10.56967,"high":10.57021,"low":10.56823,"close":10.57021,"volume":42.150001525878906},{"timestamp":1742358180000,"open":10.57116,"high":10.5727,"low":10.57045,"close":10.57247,"volume":70.56999969482422},{"timestamp":1742358240000,"open":10.57265,"high":10.57375,"low":10.57163,"close":10.57197,"volume":170.75999450683594},{"timestamp":1742358300000,"open":10.57238,"high":10.57264,"low":10.57121,"close":10.57242,"volume":166.6199951171875},{"timestamp":1742358360000,"open":10.57162,"high":10.57288,"low":10.57162,"close":10.57234,"volume":51.279998779296875},{"timestamp":1742358420000,"open":10.57243,"high":10.57416,"low":10.57211,"close":10.57336,"volume":91.48999786376953},{"timestamp":1742358480000,"open":10.57335,"high":10.5749,"low":10.5728,"close":10.5745,"volume":118.5199966430664},{"timestamp":1742358540000,"open":10.57404,"high":10.57478,"low":10.57343,"close":10.57405,"volume":175.35000610351562},{"timestamp":1742358600000,"open":10.57397,"high":10.575,"low":10.57313,"close":10.57417,"volume":128.39999389648438},{"timestamp":1742358660000,"open":10.57463,"high":10.57505,"low":10.57384,"close":10.57426,"volume":71.25},{"timestamp":1742358720000,"open":10.5743,"high":10.5754,"low":10.57333,"close":10.57452,"volume":123.19999694824219},{"timestamp":1742358780000,"open":10.57453,"high":10.57529,"low":10.57376,"close":10.57429,"volume":112.48999786376953},{"timestamp":1742358840000,"open":10.57421,"high":10.57499,"low":10.57363,"close":10.57433,"volume":36.52000045776367},{"timestamp":1742358900000,"open":10.5745,"high":10.57511,"low":10.57382,"close":10.57454,"volume":54},{"timestamp":1742358960000,"open":10.57458,"high":10.57498,"low":10.57391,"close":10.57415,"volume":42},{"timestamp":1742359020000,"open":10.57399,"high":10.57538,"low":10.57399,"close":10.57497,"volume":22.799999237060547},{"timestamp":1742359080000,"open":10.57465,"high":10.57548,"low":10.57451,"close":10.57499,"volume":31.950000762939453},{"timestamp":1742359140000,"open":10.57474,"high":10.57543,"low":10.57464,"close":10.57481,"volume":15.300000190734863},{"timestamp":1742359200000,"open":10.5743,"high":10.57554,"low":10.5743,"close":10.57487,"volume":72.05000305175781},{"timestamp":1742359260000,"open":10.57536,"high":10.57544,"low":10.57433,"close":10.57499,"volume":37.79999923706055},{"timestamp":1742359320000,"open":10.57504,"high":10.57626,"low":10.57369,"close":10.57593,"volume":79.12000274658203},{"timestamp":1742359380000,"open":10.57596,"high":10.57632,"low":10.57485,"close":10.57525,"volume":23.770000457763672},{"timestamp":1742359440000,"open":10.57511,"high":10.57525,"low":10.57475,"close":10.57481,"volume":11.100000381469727},{"timestamp":1742359500000,"open":10.57489,"high":10.57506,"low":10.57385,"close":10.57419,"volume":34.04999923706055},{"timestamp":1742359560000,"open":10.57428,"high":10.57533,"low":10.57392,"close":10.57413,"volume":60.29999923706055},{"timestamp":1742359620000,"open":10.57411,"high":10.57429,"low":10.57399,"close":10.57408,"volume":19.200000762939453},{"timestamp":1742359680000,"open":10.57408,"high":10.57411,"low":10.57311,"close":10.57342,"volume":62.400001525878906},{"timestamp":1742359740000,"open":10.57365,"high":10.57493,"low":10.57353,"close":10.5747,"volume":31.200000762939453},{"timestamp":1742359800000,"open":10.57459,"high":10.5746,"low":10.57336,"close":10.57367,"volume":52.91999816894531},{"timestamp":1742359860000,"open":10.57363,"high":10.57432,"low":10.57347,"close":10.57369,"volume":48.36000061035156},{"timestamp":1742359920000,"open":10.57369,"high":10.57407,"low":10.57349,"close":10.57376,"volume":43.20000076293945},{"timestamp":1742359980000,"open":10.574,"high":10.57519,"low":10.57387,"close":10.575,"volume":49.20000076293945},{"timestamp":1742360040000,"open":10.57501,"high":10.57567,"low":10.57422,"close":10.57511,"volume":74.98999786376953},{"timestamp":1742360100000,"open":10.5742,"high":10.57536,"low":10.57393,"close":10.57473,"volume":67.19999694824219},{"timestamp":1742360160000,"open":10.57467,"high":10.57479,"low":10.57359,"close":10.57478,"volume":99},{"timestamp":1742360220000,"open":10.57474,"high":10.57549,"low":10.57474,"close":10.57494,"volume":51.599998474121094},{"timestamp":1742360280000,"open":10.57486,"high":10.5749,"low":10.57353,"close":10.5741,"volume":54},{"timestamp":1742360340000,"open":10.57411,"high":10.57427,"low":10.57334,"close":10.57419,"volume":32.400001525878906},{"timestamp":1742360400000,"open":10.57419,"high":10.57419,"low":10.57221,"close":10.57293,"volume":66.75},{"timestamp":1742360460000,"open":10.57295,"high":10.57295,"low":10.5703,"close":10.57103,"volume":106.2699966430664},{"timestamp":1742360520000,"open":10.57103,"high":10.57195,"low":10.57021,"close":10.57142,"volume":115.19999694824219},{"timestamp":1742360580000,"open":10.57142,"high":10.5716,"low":10.56978,"close":10.56993,"volume":49.20000076293945},{"timestamp":1742360640000,"open":10.57035,"high":10.5706,"low":10.56956,"close":10.57016,"volume":92.55000305175781},{"timestamp":1742360700000,"open":10.57015,"high":10.57023,"low":10.56708,"close":10.56886,"volume":88.0199966430664},{"timestamp":1742360760000,"open":10.56888,"high":10.56952,"low":10.56848,"close":10.56883,"volume":107.2699966430664},{"timestamp":1742360820000,"open":10.56883,"high":10.56893,"low":10.56824,"close":10.56891,"volume":84.48999786376953},{"timestamp":1742360880000,"open":10.56892,"high":10.57235,"low":10.56891,"close":10.57168,"volume":123.5999984741211},{"timestamp":1742360940000,"open":10.57158,"high":10.57183,"low":10.57089,"close":10.57114,"volume":156.3000030517578},{"timestamp":1742361000000,"open":10.5711,"high":10.5711,"low":10.57033,"close":10.57073,"volume":53.790000915527344},{"timestamp":1742361060000,"open":10.57079,"high":10.57083,"low":10.56872,"close":10.56889,"volume":52.79999923706055},{"timestamp":1742361120000,"open":10.56889,"high":10.56971,"low":10.56887,"close":10.56939,"volume":70.80000305175781},{"timestamp":1742361180000,"open":10.56939,"high":10.56997,"low":10.56929,"close":10.56969,"volume":46.79999923706055},{"timestamp":1742361240000,"open":10.56968,"high":10.56995,"low":10.56914,"close":10.56951,"volume":62.400001525878906},{"timestamp":1742361300000,"open":10.56952,"high":10.56952,"low":10.56659,"close":10.56659,"volume":91.80000305175781},{"timestamp":1742361360000,"open":10.567,"high":10.56784,"low":10.567,"close":10.56749,"volume":75.9000015258789},{"timestamp":1742361420000,"open":10.56749,"high":10.56805,"low":10.56749,"close":10.56758,"volume":49.79999923706055},{"timestamp":1742361480000,"open":10.56757,"high":10.5688,"low":10.56757,"close":10.56865,"volume":52.79999923706055},{"timestamp":1742361540000,"open":10.56915,"high":10.5714,"low":10.56903,"close":10.57082,"volume":83.47000122070312},{"timestamp":1742361600000,"open":10.57083,"high":10.57152,"low":10.57042,"close":10.57125,"volume":42.599998474121094},{"timestamp":1742361660000,"open":10.57125,"high":10.57153,"low":10.57106,"close":10.57144,"volume":38.400001525878906},{"timestamp":1742361720000,"open":10.57147,"high":10.5717,"low":10.57079,"close":10.57094,"volume":53.400001525878906},{"timestamp":1742361780000,"open":10.57097,"high":10.57196,"low":10.57068,"close":10.57177,"volume":51},{"timestamp":1742361840000,"open":10.57171,"high":10.57171,"low":10.57042,"close":10.57076,"volume":46.79999923706055},{"timestamp":1742361900000,"open":10.57049,"high":10.57084,"low":10.56985,"close":10.57025,"volume":49.20000076293945},{"timestamp":1742361960000,"open":10.57026,"high":10.57026,"low":10.56948,"close":10.56969,"volume":72.23999786376953},{"timestamp":1742362020000,"open":10.56969,"high":10.5705,"low":10.56969,"close":10.57032,"volume":37.20000076293945},{"timestamp":1742362080000,"open":10.57012,"high":10.5708,"low":10.56962,"close":10.5708,"volume":57.599998474121094},{"timestamp":1742362140000,"open":10.57074,"high":10.57097,"low":10.57056,"close":10.57087,"volume":40.20000076293945},{"timestamp":1742362200000,"open":10.57086,"high":10.57093,"low":10.57028,"close":10.57059,"volume":56.400001525878906},{"timestamp":1742362260000,"open":10.57064,"high":10.5709,"low":10.5703,"close":10.57077,"volume":57},{"timestamp":1742362320000,"open":10.57037,"high":10.5712,"low":10.57037,"close":10.57098,"volume":44.400001525878906},{"timestamp":1742362380000,"open":10.57106,"high":10.57231,"low":10.57094,"close":10.5722,"volume":54.75},{"timestamp":1742362440000,"open":10.5721,"high":10.57273,"low":10.57204,"close":10.57237,"volume":33.599998474121094},{"timestamp":1742362500000,"open":10.57231,"high":10.57242,"low":10.57193,"close":10.57211,"volume":39.599998474121094},{"timestamp":1742362560000,"open":10.57193,"high":10.57228,"low":10.57159,"close":10.57213,"volume":46.79999923706055},{"timestamp":1742362620000,"open":10.5722,"high":10.57318,"low":10.57201,"close":10.57309,"volume":62.790000915527344},{"timestamp":1742362680000,"open":10.57318,"high":10.57406,"low":10.57285,"close":10.57312,"volume":48},{"timestamp":1742362740000,"open":10.57312,"high":10.57312,"low":10.57223,"close":10.57248,"volume":87.2300033569336},{"timestamp":1742362800000,"open":10.57255,"high":10.57313,"low":10.57251,"close":10.57263,"volume":47.310001373291016},{"timestamp":1742362860000,"open":10.57292,"high":10.57428,"low":10.57241,"close":10.57272,"volume":67.05000305175781},{"timestamp":1742362920000,"open":10.57252,"high":10.57292,"low":10.57252,"close":10.57275,"volume":44.279998779296875},{"timestamp":1742362980000,"open":10.57275,"high":10.57292,"low":10.57234,"close":10.57272,"volume":45.900001525878906},{"timestamp":1742363040000,"open":10.57272,"high":10.57282,"low":10.57252,"close":10.57276,"volume":36},{"timestamp":1742363100000,"open":10.57269,"high":10.57299,"low":10.57225,"close":10.57236,"volume":57.599998474121094},{"timestamp":1742363160000,"open":10.57237,"high":10.57248,"low":10.57158,"close":10.57161,"volume":44.400001525878906},{"timestamp":1742363220000,"open":10.57158,"high":10.57272,"low":10.57109,"close":10.57214,"volume":57},{"timestamp":1742363280000,"open":10.57187,"high":10.57245,"low":10.57187,"close":10.57221,"volume":46.79999923706055},{"timestamp":1742363340000,"open":10.57215,"high":10.57219,"low":10.57101,"close":10.57101,"volume":46.95000076293945},{"timestamp":1742363400000,"open":10.57105,"high":10.57129,"low":10.57054,"close":10.57054,"volume":27},{"timestamp":1742363460000,"open":10.57056,"high":10.57181,"low":10.57056,"close":10.57165,"volume":35.400001525878906},{"timestamp":1742363520000,"open":10.57165,"high":10.57261,"low":10.57165,"close":10.57196,"volume":38.400001525878906},{"timestamp":1742363580000,"open":10.57197,"high":10.57339,"low":10.57184,"close":10.57336,"volume":48.45000076293945},{"timestamp":1742363640000,"open":10.57321,"high":10.57345,"low":10.57308,"close":10.57318,"volume":34.349998474121094},{"timestamp":1742363700000,"open":10.57311,"high":10.5732,"low":10.57239,"close":10.5728,"volume":42.369998931884766},{"timestamp":1742363760000,"open":10.57282,"high":10.57286,"low":10.57237,"close":10.57253,"volume":46.79999923706055},{"timestamp":1742363820000,"open":10.57261,"high":10.57377,"low":10.57239,"close":10.57311,"volume":85.6500015258789},{"timestamp":1742363880000,"open":10.5731,"high":10.57356,"low":10.57309,"close":10.57355,"volume":40.20000076293945},{"timestamp":1742363940000,"open":10.57353,"high":10.57425,"low":10.57353,"close":10.57425,"volume":53.81999969482422},{"timestamp":1742364000000,"open":10.57449,"high":10.57508,"low":10.57376,"close":10.57399,"volume":64.80000305175781},{"timestamp":1742364060000,"open":10.57376,"high":10.57377,"low":10.57191,"close":10.57194,"volume":48},{"timestamp":1742364120000,"open":10.57234,"high":10.57351,"low":10.57195,"close":10.57201,"volume":42.47999954223633},{"timestamp":1742364180000,"open":10.57195,"high":10.57224,"low":10.5701,"close":10.57048,"volume":64.3499984741211},{"timestamp":1742364240000,"open":10.57048,"high":10.57048,"low":10.56805,"close":10.56898,"volume":113.7699966430664},{"timestamp":1742364300000,"open":10.56868,"high":10.56922,"low":10.56644,"close":10.56725,"volume":53.54999923706055},{"timestamp":1742364360000,"open":10.5669,"high":10.56778,"low":10.56484,"close":10.56666,"volume":78},{"timestamp":1742364420000,"open":10.56636,"high":10.56796,"low":10.56636,"close":10.5665,"volume":76.80000305175781},{"timestamp":1742364480000,"open":10.56643,"high":10.56839,"low":10.5664,"close":10.56808,"volume":93.5999984741211},{"timestamp":1742364540000,"open":10.5679,"high":10.57237,"low":10.5679,"close":10.5707,"volume":88.80000305175781},{"timestamp":1742364600000,"open":10.57071,"high":10.57096,"low":10.56846,"close":10.56847,"volume":107.4000015258789},{"timestamp":1742364660000,"open":10.56846,"high":10.56892,"low":10.56617,"close":10.56707,"volume":47.09000015258789},{"timestamp":1742364720000,"open":10.56747,"high":10.5684,"low":10.5672,"close":10.56768,"volume":30},{"timestamp":1742364780000,"open":10.56765,"high":10.56765,"low":10.56727,"close":10.56729,"volume":13.199999809265137},{"timestamp":1742364840000,"open":10.56703,"high":10.56703,"low":10.56356,"close":10.56641,"volume":89.55000305175781},{"timestamp":1742364900000,"open":10.56648,"high":10.5668,"low":10.56493,"close":10.56503,"volume":56.400001525878906},{"timestamp":1742364960000,"open":10.56498,"high":10.56685,"low":10.56397,"close":10.56397,"volume":51},{"timestamp":1742365020000,"open":10.56381,"high":10.56385,"low":10.56294,"close":10.56305,"volume":16.799999237060547},{"timestamp":1742365080000,"open":10.56304,"high":10.5649,"low":10.56304,"close":10.5646,"volume":51.599998474121094},{"timestamp":1742365140000,"open":10.5646,"high":10.56505,"low":10.56455,"close":10.56466,"volume":39.599998474121094},{"timestamp":1742365200000,"open":10.56455,"high":10.56564,"low":10.56455,"close":10.56524,"volume":104.4000015258789},{"timestamp":1742365260000,"open":10.56494,"high":10.56631,"low":10.56461,"close":10.56498,"volume":78},{"timestamp":1742365320000,"open":10.56498,"high":10.56499,"low":10.56497,"close":10.56497,"volume":43.20000076293945},{"timestamp":1742365380000,"open":10.56497,"high":10.56537,"low":10.56476,"close":10.56521,"volume":82.80000305175781},{"timestamp":1742365440000,"open":10.56521,"high":10.56522,"low":10.56499,"close":10.56499,"volume":49.20000076293945},{"timestamp":1742365500000,"open":10.56544,"high":10.56545,"low":10.56358,"close":10.56485,"volume":97.19999694824219},{"timestamp":1742365560000,"open":10.56486,"high":10.56486,"low":10.56418,"close":10.56418,"volume":37.20000076293945},{"timestamp":1742365620000,"open":10.56382,"high":10.56382,"low":10.56333,"close":10.56379,"volume":30},{"timestamp":1742365680000,"open":10.56379,"high":10.56416,"low":10.56378,"close":10.56416,"volume":22.799999237060547},{"timestamp":1742365740000,"open":10.56415,"high":10.56416,"low":10.56336,"close":10.56401,"volume":20.399999618530273},{"timestamp":1742365800000,"open":10.56365,"high":10.56463,"low":10.56365,"close":10.56457,"volume":24},{"timestamp":1742365860000,"open":10.56457,"high":10.5653,"low":10.56413,"close":10.56495,"volume":37.20000076293945},{"timestamp":1742365920000,"open":10.56495,"high":10.56498,"low":10.56436,"close":10.56438,"volume":24},{"timestamp":1742365980000,"open":10.56437,"high":10.56453,"low":10.56359,"close":10.56359,"volume":38.400001525878906},{"timestamp":1742366040000,"open":10.56357,"high":10.56357,"low":10.56066,"close":10.56108,"volume":33},{"timestamp":1742366100000,"open":10.5611,"high":10.5611,"low":10.56051,"close":10.56088,"volume":21.600000381469727},{"timestamp":1742366160000,"open":10.56088,"high":10.56088,"low":10.5596,"close":10.56075,"volume":15.600000381469727},{"timestamp":1742366220000,"open":10.561,"high":10.56162,"low":10.56076,"close":10.56162,"volume":16.799999237060547},{"timestamp":1742366280000,"open":10.56201,"high":10.56472,"low":10.562,"close":10.56394,"volume":32.400001525878906},{"timestamp":1742366340000,"open":10.56394,"high":10.56453,"low":10.56393,"close":10.56441,"volume":55.20000076293945},{"timestamp":1742366400000,"open":10.56438,"high":10.56696,"low":10.56414,"close":10.56625,"volume":132},{"timestamp":1742366460000,"open":10.56592,"high":10.56789,"low":10.56584,"close":10.56694,"volume":49.79999923706055},{"timestamp":1742366520000,"open":10.56695,"high":10.56823,"low":10.56695,"close":10.56743,"volume":79.19999694824219},{"timestamp":1742366580000,"open":10.56742,"high":10.56759,"low":10.56676,"close":10.56694,"volume":52.79999923706055},{"timestamp":1742366640000,"open":10.56718,"high":10.56718,"low":10.56581,"close":10.56638,"volume":63.599998474121094},{"timestamp":1742366700000,"open":10.56639,"high":10.56639,"low":10.56434,"close":10.56434,"volume":85.80000305175781},{"timestamp":1742366760000,"open":10.56434,"high":10.56442,"low":10.56334,"close":10.56401,"volume":43.79999923706055},{"timestamp":1742366820000,"open":10.56401,"high":10.56437,"low":10.56299,"close":10.56398,"volume":52.79999923706055},{"timestamp":1742366880000,"open":10.56395,"high":10.56426,"low":10.56248,"close":10.56412,"volume":61.20000076293945},{"timestamp":1742366940000,"open":10.56366,"high":10.56413,"low":10.56322,"close":10.5633,"volume":144},{"timestamp":1742367000000,"open":10.56328,"high":10.56394,"low":10.56328,"close":10.5634,"volume":112.80000305175781},{"timestamp":1742367060000,"open":10.56299,"high":10.56322,"low":10.56206,"close":10.5622,"volume":50.400001525878906},{"timestamp":1742367120000,"open":10.56246,"high":10.56487,"low":10.56227,"close":10.56404,"volume":132},{"timestamp":1742367180000,"open":10.56444,"high":10.56547,"low":10.56417,"close":10.56537,"volume":66.1500015258789},{"timestamp":1742367240000,"open":10.56518,"high":10.56568,"low":10.56499,"close":10.56561,"volume":85.6500015258789},{"timestamp":1742367300000,"open":10.5656,"high":10.56683,"low":10.5656,"close":10.56677,"volume":48},{"timestamp":1742367360000,"open":10.56677,"high":10.56767,"low":10.56677,"close":10.56708,"volume":82.80000305175781},{"timestamp":1742367420000,"open":10.56709,"high":10.56998,"low":10.56709,"close":10.56997,"volume":85.19999694824219},{"timestamp":1742367480000,"open":10.56957,"high":10.5714,"low":10.56956,"close":10.57139,"volume":93.5999984741211},{"timestamp":1742367540000,"open":10.57139,"high":10.57182,"low":10.5713,"close":10.57177,"volume":163.1999969482422},{"timestamp":1742367600000,"open":10.57235,"high":10.57403,"low":10.57088,"close":10.57106,"volume":87.5999984741211},{"timestamp":1742367660000,"open":10.57106,"high":10.57416,"low":10.56964,"close":10.57416,"volume":170.39999389648438},{"timestamp":1742367720000,"open":10.57395,"high":10.57445,"low":10.57255,"close":10.57391,"volume":147.60000610351562},{"timestamp":1742367780000,"open":10.5739,"high":10.57484,"low":10.57296,"close":10.57484,"volume":97.55999755859375},{"timestamp":1742367840000,"open":10.57502,"high":10.57708,"low":10.57502,"close":10.57623,"volume":109.68000030517578},{"timestamp":1742367900000,"open":10.57623,"high":10.57927,"low":10.57603,"close":10.57922,"volume":103.68000030517578},{"timestamp":1742367960000,"open":10.57891,"high":10.58105,"low":10.57851,"close":10.58086,"volume":69},{"timestamp":1742368020000,"open":10.58085,"high":10.58393,"low":10.58085,"close":10.58393,"volume":79.19999694824219},{"timestamp":1742368080000,"open":10.58347,"high":10.58407,"low":10.58179,"close":10.58366,"volume":41.279998779296875},{"timestamp":1742368140000,"open":10.58408,"high":10.58658,"low":10.58321,"close":10.58599,"volume":90.06999969482422},{"timestamp":1742368200000,"open":10.5857,"high":10.58605,"low":10.58356,"close":10.58402,"volume":63.720001220703125},{"timestamp":1742368260000,"open":10.58439,"high":10.58583,"low":10.58375,"close":10.5842,"volume":59.279998779296875},{"timestamp":1742368320000,"open":10.58438,"high":10.58447,"low":10.5806,"close":10.58065,"volume":80.5199966430664},{"timestamp":1742368380000,"open":10.5809,"high":10.58392,"low":10.58058,"close":10.58392,"volume":46.08000183105469},{"timestamp":1742368440000,"open":10.58434,"high":10.5857,"low":10.58386,"close":10.5857,"volume":39.84000015258789},{"timestamp":1742368500000,"open":10.58565,"high":10.58994,"low":10.58482,"close":10.58909,"volume":37.31999969482422},{"timestamp":1742368560000,"open":10.58888,"high":10.58997,"low":10.58785,"close":10.58802,"volume":47.52000045776367},{"timestamp":1742368620000,"open":10.58802,"high":10.59002,"low":10.58802,"close":10.58976,"volume":31.920000076293945},{"timestamp":1742368680000,"open":10.5902,"high":10.59259,"low":10.58868,"close":10.58868,"volume":86.30999755859375},{"timestamp":1742368740000,"open":10.58893,"high":10.58961,"low":10.58801,"close":10.58961,"volume":50.040000915527344},{"timestamp":1742368800000,"open":10.58992,"high":10.59036,"low":10.58681,"close":10.58843,"volume":77.16999816894531},{"timestamp":1742368860000,"open":10.58876,"high":10.58987,"low":10.58606,"close":10.58606,"volume":85.73999786376953},{"timestamp":1742368920000,"open":10.58576,"high":10.58696,"low":10.58549,"close":10.58615,"volume":60.63999938964844},{"timestamp":1742368980000,"open":10.58614,"high":10.58908,"low":10.58607,"close":10.58617,"volume":108.0199966430664},{"timestamp":1742369040000,"open":10.5865,"high":10.58857,"low":10.58582,"close":10.58811,"volume":54.040000915527344},{"timestamp":1742369100000,"open":10.58789,"high":10.5879,"low":10.58499,"close":10.58507,"volume":65.13999938964844},{"timestamp":1742369160000,"open":10.58512,"high":10.58658,"low":10.5844,"close":10.58482,"volume":79.80999755859375},{"timestamp":1742369220000,"open":10.58478,"high":10.58557,"low":10.58305,"close":10.58439,"volume":50.58000183105469},{"timestamp":1742369280000,"open":10.58422,"high":10.58422,"low":10.58286,"close":10.58318,"volume":48},{"timestamp":1742369340000,"open":10.58322,"high":10.58534,"low":10.58321,"close":10.58363,"volume":50.400001525878906},{"timestamp":1742369400000,"open":10.58343,"high":10.58699,"low":10.58323,"close":10.58592,"volume":92.4000015258789},{"timestamp":1742369460000,"open":10.58593,"high":10.58593,"low":10.5836,"close":10.58422,"volume":75.5999984741211},{"timestamp":1742369520000,"open":10.58392,"high":10.58491,"low":10.58126,"close":10.58442,"volume":73.19999694824219},{"timestamp":1742369580000,"open":10.58477,"high":10.58671,"low":10.58477,"close":10.58651,"volume":50.400001525878906},{"timestamp":1742369640000,"open":10.58631,"high":10.58986,"low":10.58565,"close":10.58986,"volume":54},{"timestamp":1742369700000,"open":10.59024,"high":10.59283,"low":10.59024,"close":10.59268,"volume":72.9000015258789},{"timestamp":1742369760000,"open":10.59243,"high":10.60616,"low":10.59202,"close":10.60615,"volume":243.72000122070312},{"timestamp":1742369820000,"open":10.60597,"high":10.61475,"low":10.60597,"close":10.61251,"volume":435},{"timestamp":1742369880000,"open":10.61271,"high":10.61635,"low":10.61086,"close":10.61384,"volume":272.3999938964844},{"timestamp":1742369940000,"open":10.61385,"high":10.61665,"low":10.61204,"close":10.61519,"volume":245.24000549316406},{"timestamp":1742370000000,"open":10.61496,"high":10.61592,"low":10.61227,"close":10.6144,"volume":204.36000061035156},{"timestamp":1742370060000,"open":10.6144,"high":10.61759,"low":10.61325,"close":10.61468,"volume":181.1999969482422},{"timestamp":1742370120000,"open":10.61467,"high":10.62355,"low":10.61319,"close":10.62154,"volume":189.60000610351562},{"timestamp":1742370180000,"open":10.62191,"high":10.62807,"low":10.62142,"close":10.62348,"volume":335.6199951171875},{"timestamp":1742370240000,"open":10.62371,"high":10.62787,"low":10.62208,"close":10.6264,"volume":216.22000122070312},{"timestamp":1742370300000,"open":10.62611,"high":10.62832,"low":10.62475,"close":10.62765,"volume":120.1500015258789},{"timestamp":1742370360000,"open":10.62788,"high":10.62966,"low":10.62653,"close":10.62701,"volume":99.5999984741211},{"timestamp":1742370420000,"open":10.62732,"high":10.6303,"low":10.62732,"close":10.62904,"volume":204},{"timestamp":1742370480000,"open":10.62855,"high":10.63287,"low":10.62855,"close":10.63023,"volume":242.16000366210938},{"timestamp":1742370540000,"open":10.62998,"high":10.63123,"low":10.62399,"close":10.62399,"volume":151.67999267578125},{"timestamp":1742370600000,"open":10.62394,"high":10.62664,"low":10.62086,"close":10.62086,"volume":228.9199981689453},{"timestamp":1742370660000,"open":10.62064,"high":10.62064,"low":10.61704,"close":10.61787,"volume":279.5799865722656},{"timestamp":1742370720000,"open":10.61821,"high":10.61915,"low":10.61471,"close":10.61603,"volume":253.35000610351562},{"timestamp":1742370780000,"open":10.6161,"high":10.62002,"low":10.61548,"close":10.61976,"volume":439.05999755859375},{"timestamp":1742370840000,"open":10.61976,"high":10.62122,"low":10.61555,"close":10.61597,"volume":242.14999389648438},{"timestamp":1742370900000,"open":10.61597,"high":10.6165,"low":10.61247,"close":10.61353,"volume":114.8499984741211},{"timestamp":1742370960000,"open":10.61376,"high":10.61653,"low":10.61358,"close":10.61574,"volume":57.599998474121094},{"timestamp":1742371020000,"open":10.6155,"high":10.61866,"low":10.6153,"close":10.61559,"volume":72.9000015258789},{"timestamp":1742371080000,"open":10.61585,"high":10.62153,"low":10.61578,"close":10.62134,"volume":108},{"timestamp":1742371140000,"open":10.62087,"high":10.62238,"low":10.61958,"close":10.6207,"volume":90.62999725341797},{"timestamp":1742371200000,"open":10.6206,"high":10.62113,"low":10.61257,"close":10.61257,"volume":409.4200134277344},{"timestamp":1742371260000,"open":10.61257,"high":10.61352,"low":10.60937,"close":10.60937,"volume":139.57000732421875},{"timestamp":1742371320000,"open":10.60981,"high":10.60981,"low":10.60504,"close":10.6053,"volume":115.16000366210938},{"timestamp":1742371380000,"open":10.60509,"high":10.60543,"low":10.60029,"close":10.60095,"volume":201.1999969482422},{"timestamp":1742371440000,"open":10.60072,"high":10.6024,"low":10.5994,"close":10.60108,"volume":98.91000366210938},{"timestamp":1742371500000,"open":10.60133,"high":10.60308,"low":10.59786,"close":10.59828,"volume":85.41000366210938},{"timestamp":1742371560000,"open":10.59866,"high":10.60085,"low":10.59835,"close":10.59913,"volume":48},{"timestamp":1742371620000,"open":10.5993,"high":10.60106,"low":10.5984,"close":10.59907,"volume":58.79999923706055},{"timestamp":1742371680000,"open":10.59933,"high":10.60026,"low":10.59858,"close":10.59932,"volume":51.599998474121094},{"timestamp":1742371740000,"open":10.60098,"high":10.60162,"low":10.59944,"close":10.60121,"volume":63.599998474121094},{"timestamp":1742371800000,"open":10.60092,"high":10.60328,"low":10.59907,"close":10.60292,"volume":74.4000015258789},{"timestamp":1742371860000,"open":10.60292,"high":10.60371,"low":10.60125,"close":10.60303,"volume":49.20000076293945},{"timestamp":1742371920000,"open":10.60325,"high":10.6051,"low":10.603,"close":10.60398,"volume":58.79999923706055},{"timestamp":1742371980000,"open":10.60425,"high":10.60559,"low":10.60369,"close":10.60482,"volume":56.400001525878906},{"timestamp":1742372040000,"open":10.60416,"high":10.60416,"low":10.59962,"close":10.59962,"volume":40.79999923706055},{"timestamp":1742372100000,"open":10.6,"high":10.60175,"low":10.59868,"close":10.60078,"volume":34.79999923706055},{"timestamp":1742372160000,"open":10.6005,"high":10.6011,"low":10.59791,"close":10.60019,"volume":50.31999969482422},{"timestamp":1742372220000,"open":10.59991,"high":10.60015,"low":10.59639,"close":10.59639,"volume":36.900001525878906},{"timestamp":1742372280000,"open":10.59677,"high":10.59688,"low":10.59527,"close":10.59565,"volume":45.900001525878906},{"timestamp":1742372340000,"open":10.59587,"high":10.59587,"low":10.59262,"close":10.59357,"volume":64.69000244140625},{"timestamp":1742372400000,"open":10.59403,"high":10.5953,"low":10.59276,"close":10.59328,"volume":45.599998474121094},{"timestamp":1742372460000,"open":10.59304,"high":10.59385,"low":10.59293,"close":10.59353,"volume":21.600000381469727},{"timestamp":1742372520000,"open":10.59394,"high":10.59527,"low":10.59145,"close":10.59145,"volume":31.200000762939453},{"timestamp":1742372580000,"open":10.59073,"high":10.59073,"low":10.58857,"close":10.58859,"volume":40.02000045776367},{"timestamp":1742372640000,"open":10.58898,"high":10.59025,"low":10.58761,"close":10.58912,"volume":42},{"timestamp":1742372700000,"open":10.58905,"high":10.58992,"low":10.58865,"close":10.58934,"volume":42},{"timestamp":1742372760000,"open":10.58936,"high":10.58975,"low":10.58845,"close":10.58868,"volume":50.400001525878906},{"timestamp":1742372820000,"open":10.58846,"high":10.5896,"low":10.58846,"close":10.58925,"volume":18},{"timestamp":1742372880000,"open":10.58968,"high":10.58988,"low":10.58808,"close":10.58821,"volume":43.20000076293945},{"timestamp":1742372940000,"open":10.58821,"high":10.58863,"low":10.58736,"close":10.58863,"volume":38.400001525878906},{"timestamp":1742373000000,"open":10.58864,"high":10.58941,"low":10.58714,"close":10.58725,"volume":51.599998474121094},{"timestamp":1742373060000,"open":10.58724,"high":10.58754,"low":10.58514,"close":10.58672,"volume":66},{"timestamp":1742373120000,"open":10.58713,"high":10.5902,"low":10.58643,"close":10.58835,"volume":51.599998474121094},{"timestamp":1742373180000,"open":10.58819,"high":10.59233,"low":10.58819,"close":10.5907,"volume":56.400001525878906},{"timestamp":1742373240000,"open":10.59028,"high":10.59305,"low":10.59028,"close":10.59091,"volume":57.599998474121094},{"timestamp":1742373300000,"open":10.59114,"high":10.59207,"low":10.59066,"close":10.59122,"volume":30},{"timestamp":1742373360000,"open":10.59101,"high":10.59102,"low":10.58812,"close":10.58973,"volume":48},{"timestamp":1742373420000,"open":10.59002,"high":10.59144,"low":10.58932,"close":10.59114,"volume":51.599998474121094},{"timestamp":1742373480000,"open":10.59093,"high":10.59384,"low":10.59086,"close":10.59384,"volume":44.400001525878906},{"timestamp":1742373540000,"open":10.59418,"high":10.59502,"low":10.59209,"close":10.59358,"volume":53.16999816894531},{"timestamp":1742373600000,"open":10.59334,"high":10.59454,"low":10.59209,"close":10.59258,"volume":62.400001525878906},{"timestamp":1742373660000,"open":10.59288,"high":10.59359,"low":10.59165,"close":10.59263,"volume":68.4000015258789},{"timestamp":1742373720000,"open":10.59242,"high":10.59362,"low":10.5904,"close":10.59289,"volume":58.79999923706055},{"timestamp":1742373780000,"open":10.59267,"high":10.59577,"low":10.5923,"close":10.59422,"volume":93.5999984741211},{"timestamp":1742373840000,"open":10.5942,"high":10.59443,"low":10.59219,"close":10.59244,"volume":38.400001525878906},{"timestamp":1742373900000,"open":10.59263,"high":10.5937,"low":10.59127,"close":10.59245,"volume":50.400001525878906},{"timestamp":1742373960000,"open":10.59244,"high":10.59745,"low":10.59191,"close":10.59744,"volume":78},{"timestamp":1742374020000,"open":10.59755,"high":10.59975,"low":10.59744,"close":10.59906,"volume":39.599998474121094},{"timestamp":1742374080000,"open":10.59908,"high":10.59993,"low":10.59638,"close":10.59638,"volume":262.57000732421875},{"timestamp":1742374140000,"open":10.59652,"high":10.59807,"low":10.59652,"close":10.59781,"volume":176.0800018310547},{"timestamp":1742374200000,"open":10.59782,"high":10.60087,"low":10.59782,"close":10.59917,"volume":43.20000076293945},{"timestamp":1742374260000,"open":10.59882,"high":10.60072,"low":10.59852,"close":10.60072,"volume":31.200000762939453},{"timestamp":1742374320000,"open":10.60073,"high":10.60073,"low":10.59833,"close":10.59882,"volume":40.79999923706055},{"timestamp":1742374380000,"open":10.59855,"high":10.5998,"low":10.59825,"close":10.59894,"volume":33.900001525878906},{"timestamp":1742374440000,"open":10.5992,"high":10.59947,"low":10.59454,"close":10.59476,"volume":33.599998474121094},{"timestamp":1742374500000,"open":10.59461,"high":10.59769,"low":10.59461,"close":10.59616,"volume":44.400001525878906},{"timestamp":1742374560000,"open":10.59575,"high":10.59748,"low":10.59575,"close":10.59725,"volume":32.52000045776367},{"timestamp":1742374620000,"open":10.59726,"high":10.59954,"low":10.59694,"close":10.59835,"volume":64.62000274658203},{"timestamp":1742374680000,"open":10.59837,"high":10.59865,"low":10.59668,"close":10.59723,"volume":39.900001525878906},{"timestamp":1742374740000,"open":10.59721,"high":10.59978,"low":10.59692,"close":10.59886,"volume":34.79999923706055},{"timestamp":1742374800000,"open":10.59905,"high":10.60161,"low":10.59905,"close":10.60061,"volume":72},{"timestamp":1742374860000,"open":10.60028,"high":10.60069,"low":10.59835,"close":10.59991,"volume":28.049999237060547},{"timestamp":1742374920000,"open":10.60014,"high":10.60083,"low":10.59846,"close":10.59846,"volume":48.41999816894531},{"timestamp":1742374980000,"open":10.59868,"high":10.60077,"low":10.59707,"close":10.59965,"volume":54.2400016784668},{"timestamp":1742375040000,"open":10.59967,"high":10.60083,"low":10.59905,"close":10.60034,"volume":57.599998474121094},{"timestamp":1742375100000,"open":10.60061,"high":10.60179,"low":10.60014,"close":10.60102,"volume":79.72000122070312},{"timestamp":1742375160000,"open":10.60081,"high":10.60125,"low":10.60016,"close":10.60093,"volume":66},{"timestamp":1742375220000,"open":10.60098,"high":10.60098,"low":10.59759,"close":10.59775,"volume":30},{"timestamp":1742375280000,"open":10.59782,"high":10.59831,"low":10.5964,"close":10.59831,"volume":57.599998474121094},{"timestamp":1742375340000,"open":10.59822,"high":10.59822,"low":10.59732,"close":10.59792,"volume":19.200000762939453},{"timestamp":1742375400000,"open":10.59789,"high":10.6016,"low":10.59761,"close":10.6016,"volume":31.790000915527344},{"timestamp":1742375460000,"open":10.60184,"high":10.6034,"low":10.59976,"close":10.59976,"volume":33.29999923706055},{"timestamp":1742375520000,"open":10.60012,"high":10.60165,"low":10.60012,"close":10.60114,"volume":21.600000381469727},{"timestamp":1742375580000,"open":10.60137,"high":10.60611,"low":10.60137,"close":10.60582,"volume":39.599998474121094},{"timestamp":1742375640000,"open":10.60557,"high":10.60765,"low":10.60524,"close":10.60755,"volume":25.200000762939453},{"timestamp":1742375700000,"open":10.60797,"high":10.6081,"low":10.60365,"close":10.60379,"volume":76.26000213623047},{"timestamp":1742375760000,"open":10.60357,"high":10.60363,"low":10.6025,"close":10.60331,"volume":42.75},{"timestamp":1742375820000,"open":10.60331,"high":10.60407,"low":10.60115,"close":10.60202,"volume":66.5999984741211},{"timestamp":1742375880000,"open":10.60198,"high":10.60444,"low":10.60198,"close":10.60303,"volume":49.20000076293945},{"timestamp":1742375940000,"open":10.60342,"high":10.60446,"low":10.60342,"close":10.6039,"volume":24},{"timestamp":1742376000000,"open":10.60414,"high":10.60592,"low":10.60374,"close":10.60499,"volume":36},{"timestamp":1742376060000,"open":10.60477,"high":10.60477,"low":10.6025,"close":10.60327,"volume":43.20000076293945},{"timestamp":1742376120000,"open":10.60302,"high":10.60302,"low":10.60085,"close":10.60181,"volume":34.20000076293945},{"timestamp":1742376180000,"open":10.60169,"high":10.60169,"low":10.59906,"close":10.59971,"volume":58.09000015258789},{"timestamp":1742376240000,"open":10.59993,"high":10.59993,"low":10.59854,"close":10.59963,"volume":37.31999969482422},{"timestamp":1742376300000,"open":10.59949,"high":10.60042,"low":10.59891,"close":10.59997,"volume":25.200000762939453},{"timestamp":1742376360000,"open":10.60034,"high":10.60034,"low":10.5976,"close":10.5976,"volume":28.799999237060547},{"timestamp":1742376420000,"open":10.59777,"high":10.60012,"low":10.59777,"close":10.59968,"volume":21.600000381469727},{"timestamp":1742376480000,"open":10.59992,"high":10.59992,"low":10.59848,"close":10.59968,"volume":25.200000762939453},{"timestamp":1742376540000,"open":10.59964,"high":10.59971,"low":10.5961,"close":10.59629,"volume":41.70000076293945},{"timestamp":1742376600000,"open":10.5964,"high":10.59735,"low":10.59553,"close":10.59553,"volume":35.279998779296875},{"timestamp":1742376660000,"open":10.59581,"high":10.59581,"low":10.59397,"close":10.59397,"volume":28.559999465942383},{"timestamp":1742376720000,"open":10.59397,"high":10.59397,"low":10.58909,"close":10.5893,"volume":63},{"timestamp":1742376780000,"open":10.5895,"high":10.5909,"low":10.5885,"close":10.58991,"volume":28.799999237060547},{"timestamp":1742376840000,"open":10.5903,"high":10.5911,"low":10.59029,"close":10.59066,"volume":16.799999237060547},{"timestamp":1742376900000,"open":10.59097,"high":10.59405,"low":10.59097,"close":10.59352,"volume":20.399999618530273},{"timestamp":1742376960000,"open":10.59332,"high":10.59349,"low":10.58908,"close":10.58908,"volume":33.599998474121094},{"timestamp":1742377020000,"open":10.58866,"high":10.59006,"low":10.58866,"close":10.58869,"volume":38.400001525878906},{"timestamp":1742377080000,"open":10.58894,"high":10.59183,"low":10.58894,"close":10.59132,"volume":22.799999237060547},{"timestamp":1742377140000,"open":10.59156,"high":10.59178,"low":10.58929,"close":10.58929,"volume":20.399999618530273},{"timestamp":1742377200000,"open":10.58974,"high":10.59097,"low":10.58945,"close":10.58945,"volume":25.200000762939453},{"timestamp":1742377260000,"open":10.58922,"high":10.59116,"low":10.58864,"close":10.59048,"volume":37.20000076293945},{"timestamp":1742377320000,"open":10.59135,"high":10.59222,"low":10.59079,"close":10.59155,"volume":33.599998474121094},{"timestamp":1742377380000,"open":10.59198,"high":10.59317,"low":10.59174,"close":10.59184,"volume":24},{"timestamp":1742377440000,"open":10.59208,"high":10.59286,"low":10.59208,"close":10.59274,"volume":30},{"timestamp":1742377500000,"open":10.59246,"high":10.59421,"low":10.59219,"close":10.59328,"volume":20.399999618530273},{"timestamp":1742377560000,"open":10.593,"high":10.59361,"low":10.59231,"close":10.59353,"volume":19.200000762939453},{"timestamp":1742377620000,"open":10.5935,"high":10.59372,"low":10.59264,"close":10.59355,"volume":22.799999237060547},{"timestamp":1742377680000,"open":10.59378,"high":10.59398,"low":10.59198,"close":10.59267,"volume":24},{"timestamp":1742377740000,"open":10.59265,"high":10.59289,"low":10.59052,"close":10.59052,"volume":22.799999237060547},{"timestamp":1742377800000,"open":10.59067,"high":10.59067,"low":10.58962,"close":10.58965,"volume":14.399999618530273},{"timestamp":1742377860000,"open":10.58987,"high":10.59055,"low":10.58691,"close":10.58691,"volume":58.20000076293945},{"timestamp":1742377920000,"open":10.58716,"high":10.58734,"low":10.58379,"close":10.58419,"volume":39.599998474121094},{"timestamp":1742377980000,"open":10.58426,"high":10.58638,"low":10.58426,"close":10.58525,"volume":60},{"timestamp":1742378040000,"open":10.5855,"high":10.58937,"low":10.5855,"close":10.58907,"volume":57.599998474121094},{"timestamp":1742378100000,"open":10.58887,"high":10.592,"low":10.58887,"close":10.592,"volume":86.4000015258789},{"timestamp":1742378160000,"open":10.59199,"high":10.59222,"low":10.58948,"close":10.59101,"volume":49.20000076293945},{"timestamp":1742378220000,"open":10.59078,"high":10.59333,"low":10.59054,"close":10.59333,"volume":28.799999237060547},{"timestamp":1742378280000,"open":10.59387,"high":10.59548,"low":10.59333,"close":10.59344,"volume":64.80000305175781},{"timestamp":1742378340000,"open":10.59376,"high":10.59454,"low":10.59247,"close":10.59288,"volume":116.01000213623047},{"timestamp":1742378400000,"open":10.59264,"high":10.59714,"low":10.59171,"close":10.59667,"volume":204.3000030517578},{"timestamp":1742378460000,"open":10.59709,"high":10.60071,"low":10.59659,"close":10.60071,"volume":97.55000305175781},{"timestamp":1742378520000,"open":10.60102,"high":10.60124,"low":10.59815,"close":10.59815,"volume":80.68000030517578},{"timestamp":1742378580000,"open":10.59824,"high":10.60118,"low":10.59824,"close":10.60118,"volume":47.540000915527344},{"timestamp":1742378640000,"open":10.60137,"high":10.60435,"low":10.60137,"close":10.6039,"volume":38.400001525878906},{"timestamp":1742378700000,"open":10.60391,"high":10.60443,"low":10.60303,"close":10.60395,"volume":40.79999923706055},{"timestamp":1742378760000,"open":10.60387,"high":10.60663,"low":10.60387,"close":10.60598,"volume":45.599998474121094},{"timestamp":1742378820000,"open":10.60618,"high":10.60657,"low":10.60541,"close":10.60541,"volume":30},{"timestamp":1742378880000,"open":10.60561,"high":10.60649,"low":10.605,"close":10.60615,"volume":43.02000045776367},{"timestamp":1742378940000,"open":10.60586,"high":10.60612,"low":10.60539,"close":10.60577,"volume":78.87999725341797},{"timestamp":1742379000000,"open":10.60538,"high":10.60603,"low":10.6045,"close":10.60502,"volume":30},{"timestamp":1742379060000,"open":10.60521,"high":10.60601,"low":10.60487,"close":10.60487,"volume":12},{"timestamp":1742379120000,"open":10.60516,"high":10.606,"low":10.60198,"close":10.60282,"volume":69.75},{"timestamp":1742379180000,"open":10.6026,"high":10.60381,"low":10.6026,"close":10.6031,"volume":27.600000381469727},{"timestamp":1742379240000,"open":10.60332,"high":10.60368,"low":10.60184,"close":10.60368,"volume":39},{"timestamp":1742379300000,"open":10.60327,"high":10.60416,"low":10.60308,"close":10.60329,"volume":18},{"timestamp":1742379360000,"open":10.60344,"high":10.60369,"low":10.60242,"close":10.60242,"volume":16.799999237060547},{"timestamp":1742379420000,"open":10.60244,"high":10.60244,"low":10.60047,"close":10.60072,"volume":14.399999618530273},{"timestamp":1742379480000,"open":10.60079,"high":10.601,"low":10.59801,"close":10.59836,"volume":56.400001525878906},{"timestamp":1742379540000,"open":10.59833,"high":10.59878,"low":10.5978,"close":10.59845,"volume":27.600000381469727},{"timestamp":1742379600000,"open":10.59841,"high":10.59869,"low":10.59718,"close":10.59718,"volume":22.799999237060547},{"timestamp":1742379660000,"open":10.59699,"high":10.59811,"low":10.59502,"close":10.59504,"volume":67.19999694824219},{"timestamp":1742379720000,"open":10.59518,"high":10.59571,"low":10.59466,"close":10.59512,"volume":30},{"timestamp":1742379780000,"open":10.59511,"high":10.59555,"low":10.59398,"close":10.59527,"volume":49.20000076293945},{"timestamp":1742379840000,"open":10.59549,"high":10.59556,"low":10.59513,"close":10.59529,"volume":20.399999618530273},{"timestamp":1742379900000,"open":10.59556,"high":10.59795,"low":10.59555,"close":10.59695,"volume":48},{"timestamp":1742379960000,"open":10.59671,"high":10.59671,"low":10.59508,"close":10.59556,"volume":46.630001068115234},{"timestamp":1742380020000,"open":10.59533,"high":10.59623,"low":10.59533,"close":10.59623,"volume":22.799999237060547},{"timestamp":1742380080000,"open":10.59629,"high":10.60001,"low":10.59629,"close":10.60001,"volume":54},{"timestamp":1742380140000,"open":10.60001,"high":10.60043,"low":10.59896,"close":10.59983,"volume":32.400001525878906},{"timestamp":1742380200000,"open":10.60013,"high":10.60397,"low":10.60013,"close":10.60224,"volume":48},{"timestamp":1742380260000,"open":10.60225,"high":10.60318,"low":10.60211,"close":10.60233,"volume":56.400001525878906},{"timestamp":1742380320000,"open":10.60231,"high":10.60489,"low":10.60129,"close":10.60204,"volume":92.4000015258789},{"timestamp":1742380380000,"open":10.60224,"high":10.60317,"low":10.60174,"close":10.60193,"volume":33.599998474121094},{"timestamp":1742380440000,"open":10.60221,"high":10.60487,"low":10.60221,"close":10.60284,"volume":56.400001525878906},{"timestamp":1742380500000,"open":10.60293,"high":10.60499,"low":10.60284,"close":10.60474,"volume":46.79999923706055},{"timestamp":1742380560000,"open":10.60472,"high":10.60508,"low":10.60438,"close":10.6046,"volume":12},{"timestamp":1742380620000,"open":10.60466,"high":10.60571,"low":10.60419,"close":10.60544,"volume":26.520000457763672},{"timestamp":1742380680000,"open":10.60542,"high":10.6057,"low":10.60395,"close":10.60484,"volume":32.400001525878906},{"timestamp":1742380740000,"open":10.60506,"high":10.60562,"low":10.60421,"close":10.60511,"volume":28.799999237060547},{"timestamp":1742380800000,"open":10.60509,"high":10.60581,"low":10.60479,"close":10.60541,"volume":18},{"timestamp":1742380860000,"open":10.60542,"high":10.60599,"low":10.60507,"close":10.6058,"volume":9.600000381469727},{"timestamp":1742380920000,"open":10.60542,"high":10.6059,"low":10.60494,"close":10.60569,"volume":20.399999618530273},{"timestamp":1742380980000,"open":10.60548,"high":10.60609,"low":10.60548,"close":10.60589,"volume":12},{"timestamp":1742381040000,"open":10.60616,"high":10.60639,"low":10.60489,"close":10.60489,"volume":50.400001525878906},{"timestamp":1742381100000,"open":10.60469,"high":10.60469,"low":10.6014,"close":10.60314,"volume":36},{"timestamp":1742381160000,"open":10.6029,"high":10.60421,"low":10.60258,"close":10.60421,"volume":16.799999237060547},{"timestamp":1742381220000,"open":10.604,"high":10.60426,"low":10.60173,"close":10.60173,"volume":16.799999237060547},{"timestamp":1742381280000,"open":10.60239,"high":10.60261,"low":10.59999,"close":10.59999,"volume":15.600000381469727},{"timestamp":1742381340000,"open":10.60002,"high":10.60013,"low":10.59799,"close":10.59942,"volume":63.119998931884766},{"timestamp":1742381400000,"open":10.59889,"high":10.60067,"low":10.59842,"close":10.60016,"volume":24},{"timestamp":1742381460000,"open":10.59966,"high":10.60194,"low":10.59944,"close":10.60194,"volume":25.200000762939453},{"timestamp":1742381520000,"open":10.60134,"high":10.60317,"low":10.60105,"close":10.6022,"volume":25.200000762939453},{"timestamp":1742381580000,"open":10.60193,"high":10.60219,"low":10.60055,"close":10.60058,"volume":14.399999618530273},{"timestamp":1742381640000,"open":10.60031,"high":10.60036,"low":10.59926,"close":10.59965,"volume":19.200000762939453},{"timestamp":1742381700000,"open":10.60006,"high":10.601,"low":10.5994,"close":10.59994,"volume":31.200000762939453},{"timestamp":1742381760000,"open":10.59963,"high":10.6004,"low":10.59897,"close":10.59975,"volume":32.400001525878906},{"timestamp":1742381820000,"open":10.59965,"high":10.59992,"low":10.59946,"close":10.59985,"volume":12},{"timestamp":1742381880000,"open":10.59972,"high":10.60144,"low":10.59972,"close":10.60082,"volume":21.600000381469727},{"timestamp":1742381940000,"open":10.60094,"high":10.60094,"low":10.60001,"close":10.60027,"volume":14.399999618530273},{"timestamp":1742382000000,"open":10.60039,"high":10.60082,"low":10.59984,"close":10.60006,"volume":19.200000762939453},{"timestamp":1742382060000,"open":10.60013,"high":10.60033,"low":10.5995,"close":10.59993,"volume":38.400001525878906},{"timestamp":1742382120000,"open":10.60025,"high":10.60246,"low":10.60025,"close":10.60219,"volume":68.4000015258789},{"timestamp":1742382180000,"open":10.6019,"high":10.6019,"low":10.60023,"close":10.60106,"volume":26.399999618530273},{"timestamp":1742382240000,"open":10.6007,"high":10.6007,"low":10.59948,"close":10.60033,"volume":37.20000076293945},{"timestamp":1742382300000,"open":10.60066,"high":10.60114,"low":10.60007,"close":10.60114,"volume":19.200000762939453},{"timestamp":1742382360000,"open":10.60126,"high":10.60287,"low":10.60057,"close":10.60114,"volume":34.79999923706055},{"timestamp":1742382420000,"open":10.60135,"high":10.60217,"low":10.60058,"close":10.60096,"volume":31.200000762939453},{"timestamp":1742382480000,"open":10.60071,"high":10.60121,"low":10.59941,"close":10.60102,"volume":38.880001068115234},{"timestamp":1742382540000,"open":10.60122,"high":10.60136,"low":10.59954,"close":10.6003,"volume":32.400001525878906},{"timestamp":1742382600000,"open":10.60054,"high":10.60091,"low":10.59932,"close":10.59932,"volume":20.399999618530273},{"timestamp":1742382660000,"open":10.5991,"high":10.59953,"low":10.59687,"close":10.59726,"volume":68.83000183105469},{"timestamp":1742382720000,"open":10.59739,"high":10.59739,"low":10.59488,"close":10.59488,"volume":67.44000244140625},{"timestamp":1742382780000,"open":10.5946,"high":10.59544,"low":10.5942,"close":10.5942,"volume":87.4800033569336},{"timestamp":1742382840000,"open":10.59397,"high":10.59445,"low":10.59052,"close":10.5924,"volume":55.31999969482422},{"timestamp":1742382900000,"open":10.59199,"high":10.59227,"low":10.5909,"close":10.59188,"volume":27.600000381469727},{"timestamp":1742382960000,"open":10.59203,"high":10.59269,"low":10.59138,"close":10.59194,"volume":40.79999923706055},{"timestamp":1742383020000,"open":10.59217,"high":10.59217,"low":10.58974,"close":10.58999,"volume":20.399999618530273},{"timestamp":1742383080000,"open":10.59037,"high":10.59062,"low":10.58802,"close":10.58815,"volume":24},{"timestamp":1742383140000,"open":10.58841,"high":10.59114,"low":10.58841,"close":10.59114,"volume":37.20000076293945},{"timestamp":1742383200000,"open":10.59179,"high":10.59231,"low":10.5897,"close":10.59074,"volume":58.79999923706055},{"timestamp":1742383260000,"open":10.59075,"high":10.59075,"low":10.5886,"close":10.5891,"volume":38.400001525878906},{"timestamp":1742383320000,"open":10.5891,"high":10.58994,"low":10.58899,"close":10.58899,"volume":24},{"timestamp":1742383380000,"open":10.58854,"high":10.58854,"low":10.58446,"close":10.58487,"volume":43.20000076293945},{"timestamp":1742383440000,"open":10.58466,"high":10.58533,"low":10.58408,"close":10.58505,"volume":22.799999237060547},{"timestamp":1742383500000,"open":10.58508,"high":10.58508,"low":10.58249,"close":10.58383,"volume":28.799999237060547},{"timestamp":1742383560000,"open":10.58365,"high":10.58459,"low":10.58114,"close":10.58193,"volume":32.400001525878906},{"timestamp":1742383620000,"open":10.58174,"high":10.58197,"low":10.57875,"close":10.57875,"volume":54.119998931884766},{"timestamp":1742383680000,"open":10.57914,"high":10.58098,"low":10.5778,"close":10.58098,"volume":46.79999923706055},{"timestamp":1742383740000,"open":10.58077,"high":10.58176,"low":10.57907,"close":10.58006,"volume":38.400001525878906},{"timestamp":1742383800000,"open":10.58028,"high":10.58336,"low":10.58028,"close":10.58292,"volume":39.599998474121094},{"timestamp":1742383860000,"open":10.58291,"high":10.58291,"low":10.57944,"close":10.58092,"volume":36},{"timestamp":1742383920000,"open":10.58067,"high":10.5811,"low":10.57429,"close":10.5745,"volume":37.20000076293945},{"timestamp":1742383980000,"open":10.57482,"high":10.57613,"low":10.57436,"close":10.57436,"volume":32.400001525878906},{"timestamp":1742384040000,"open":10.57431,"high":10.57431,"low":10.57269,"close":10.57319,"volume":19.200000762939453},{"timestamp":1742384100000,"open":10.57302,"high":10.57328,"low":10.57026,"close":10.57026,"volume":36},{"timestamp":1742384160000,"open":10.57025,"high":10.57101,"low":10.56914,"close":10.56938,"volume":42.47999954223633},{"timestamp":1742384220000,"open":10.56939,"high":10.56939,"low":10.56637,"close":10.56733,"volume":43.79999923706055},{"timestamp":1742384280000,"open":10.56734,"high":10.56885,"low":10.56559,"close":10.56608,"volume":40.68000030517578},{"timestamp":1742384340000,"open":10.56633,"high":10.56819,"low":10.56566,"close":10.56819,"volume":25.31999969482422},{"timestamp":1742384400000,"open":10.56833,"high":10.56833,"low":10.56621,"close":10.5669,"volume":37.79999923706055},{"timestamp":1742384460000,"open":10.56711,"high":10.56714,"low":10.56511,"close":10.56521,"volume":32.400001525878906},{"timestamp":1742384520000,"open":10.56491,"high":10.56619,"low":10.56255,"close":10.56264,"volume":58.41999816894531},{"timestamp":1742384580000,"open":10.56225,"high":10.56574,"low":10.5621,"close":10.56293,"volume":75.5999984741211},{"timestamp":1742384640000,"open":10.56235,"high":10.56351,"low":10.56088,"close":10.56292,"volume":50.400001525878906},{"timestamp":1742384700000,"open":10.56264,"high":10.5632,"low":10.56159,"close":10.56261,"volume":79.19999694824219},{"timestamp":1742384760000,"open":10.56296,"high":10.56328,"low":10.56187,"close":10.56293,"volume":42},{"timestamp":1742384820000,"open":10.56294,"high":10.56505,"low":10.56181,"close":10.56505,"volume":33.599998474121094},{"timestamp":1742384880000,"open":10.56505,"high":10.56567,"low":10.5647,"close":10.56488,"volume":28.799999237060547},{"timestamp":1742384940000,"open":10.5646,"high":10.56461,"low":10.56357,"close":10.56369,"volume":39.599998474121094},{"timestamp":1742385000000,"open":10.56392,"high":10.56461,"low":10.56189,"close":10.56433,"volume":74.4000015258789},{"timestamp":1742385060000,"open":10.56454,"high":10.56607,"low":10.56367,"close":10.56367,"volume":86.4000015258789},{"timestamp":1742385120000,"open":10.56335,"high":10.56382,"low":10.56037,"close":10.56037,"volume":33.599998474121094},{"timestamp":1742385180000,"open":10.5606,"high":10.56254,"low":10.56023,"close":10.56254,"volume":21.600000381469727},{"timestamp":1742385240000,"open":10.56217,"high":10.56491,"low":10.56193,"close":10.56432,"volume":45.599998474121094},{"timestamp":1742385300000,"open":10.564,"high":10.564,"low":10.55815,"close":10.55815,"volume":66.2300033569336},{"timestamp":1742385360000,"open":10.55792,"high":10.5616,"low":10.556,"close":10.55994,"volume":267.55999755859375},{"timestamp":1742385420000,"open":10.56011,"high":10.56232,"low":10.55797,"close":10.5616,"volume":184.57000732421875},{"timestamp":1742385480000,"open":10.56159,"high":10.56343,"low":10.56126,"close":10.56228,"volume":139.1999969482422},{"timestamp":1742385540000,"open":10.56231,"high":10.5628,"low":10.56155,"close":10.56192,"volume":51.599998474121094},{"timestamp":1742385600000,"open":10.56168,"high":10.5638,"low":10.56119,"close":10.5629,"volume":90.1500015258789},{"timestamp":1742385660000,"open":10.56287,"high":10.56335,"low":10.56074,"close":10.56236,"volume":102},{"timestamp":1742385720000,"open":10.56212,"high":10.56244,"low":10.55962,"close":10.55962,"volume":59.15999984741211},{"timestamp":1742385780000,"open":10.55987,"high":10.56138,"low":10.55965,"close":10.56128,"volume":61.20000076293945},{"timestamp":1742385840000,"open":10.56128,"high":10.56162,"low":10.5592,"close":10.5592,"volume":37.20000076293945},{"timestamp":1742385900000,"open":10.55953,"high":10.56052,"low":10.55821,"close":10.55841,"volume":56.400001525878906},{"timestamp":1742385960000,"open":10.5584,"high":10.5602,"low":10.55683,"close":10.55981,"volume":86.4000015258789},{"timestamp":1742386020000,"open":10.55981,"high":10.56173,"low":10.55981,"close":10.56022,"volume":103.19999694824219},{"timestamp":1742386080000,"open":10.56022,"high":10.5614,"low":10.55818,"close":10.55984,"volume":99.5999984741211},{"timestamp":1742386140000,"open":10.55983,"high":10.56232,"low":10.55951,"close":10.56203,"volume":67.19999694824219},{"timestamp":1742386200000,"open":10.56099,"high":10.56234,"low":10.56014,"close":10.56105,"volume":51.150001525878906},{"timestamp":1742386260000,"open":10.56127,"high":10.56154,"low":10.55756,"close":10.55783,"volume":63.45000076293945},{"timestamp":1742386320000,"open":10.55779,"high":10.55915,"low":10.55526,"close":10.55584,"volume":59.400001525878906},{"timestamp":1742386380000,"open":10.55564,"high":10.55759,"low":10.55564,"close":10.55643,"volume":39.599998474121094},{"timestamp":1742386440000,"open":10.55656,"high":10.55656,"low":10.55523,"close":10.55618,"volume":20.399999618530273},{"timestamp":1742386500000,"open":10.55585,"high":10.55621,"low":10.55317,"close":10.55346,"volume":61.79999923706055},{"timestamp":1742386560000,"open":10.55368,"high":10.55497,"low":10.55346,"close":10.55346,"volume":28.799999237060547},{"timestamp":1742386620000,"open":10.55367,"high":10.55389,"low":10.55132,"close":10.55218,"volume":33.29999923706055},{"timestamp":1742386680000,"open":10.55244,"high":10.55363,"low":10.55208,"close":10.55363,"volume":20.399999618530273},{"timestamp":1742386740000,"open":10.55331,"high":10.55341,"low":10.55102,"close":10.55102,"volume":28.5},{"timestamp":1742386800000,"open":10.55076,"high":10.5517,"low":10.549,"close":10.55035,"volume":25.200000762939453},{"timestamp":1742386860000,"open":10.55015,"high":10.55251,"low":10.55015,"close":10.55113,"volume":38.400001525878906},{"timestamp":1742386920000,"open":10.55128,"high":10.55162,"low":10.55015,"close":10.55082,"volume":46.79999923706055},{"timestamp":1742386980000,"open":10.55103,"high":10.5515,"low":10.5507,"close":10.5508,"volume":19.200000762939453},{"timestamp":1742387040000,"open":10.5504,"high":10.55445,"low":10.54914,"close":10.55422,"volume":91.29000091552734},{"timestamp":1742387100000,"open":10.55423,"high":10.55635,"low":10.55423,"close":10.55635,"volume":43.20000076293945},{"timestamp":1742387160000,"open":10.55634,"high":10.55683,"low":10.55223,"close":10.55683,"volume":98.69999694824219},{"timestamp":1742387220000,"open":10.55646,"high":10.55646,"low":10.55451,"close":10.55502,"volume":54},{"timestamp":1742387280000,"open":10.55542,"high":10.5566,"low":10.55522,"close":10.55638,"volume":48},{"timestamp":1742387340000,"open":10.55639,"high":10.55646,"low":10.5553,"close":10.55646,"volume":28.799999237060547},{"timestamp":1742387400000,"open":10.55641,"high":10.55818,"low":10.55557,"close":10.55818,"volume":46.79999923706055},{"timestamp":1742387460000,"open":10.55819,"high":10.55925,"low":10.55764,"close":10.559,"volume":37.20000076293945},{"timestamp":1742387520000,"open":10.55899,"high":10.55899,"low":10.55807,"close":10.55835,"volume":42},{"timestamp":1742387580000,"open":10.55848,"high":10.55883,"low":10.55623,"close":10.55666,"volume":56.400001525878906},{"timestamp":1742387640000,"open":10.55665,"high":10.55668,"low":10.55592,"close":10.55614,"volume":69.5999984741211},{"timestamp":1742387700000,"open":10.55635,"high":10.55635,"low":10.55319,"close":10.55514,"volume":100.80000305175781},{"timestamp":1742387760000,"open":10.55514,"high":10.55758,"low":10.55514,"close":10.55702,"volume":92.4000015258789},{"timestamp":1742387820000,"open":10.55729,"high":10.55767,"low":10.55581,"close":10.55749,"volume":108},{"timestamp":1742387880000,"open":10.55749,"high":10.55957,"low":10.55713,"close":10.55934,"volume":109.19999694824219},{"timestamp":1742387940000,"open":10.55934,"high":10.56001,"low":10.55885,"close":10.55885,"volume":70.80000305175781},{"timestamp":1742388000000,"open":10.55885,"high":10.55885,"low":10.55626,"close":10.55626,"volume":96},{"timestamp":1742388060000,"open":10.55605,"high":10.5576,"low":10.55494,"close":10.55494,"volume":120},{"timestamp":1742388120000,"open":10.5552,"high":10.55521,"low":10.5535,"close":10.55424,"volume":104.4000015258789},{"timestamp":1742388180000,"open":10.55449,"high":10.55666,"low":10.55427,"close":10.55608,"volume":31.200000762939453},{"timestamp":1742388240000,"open":10.55614,"high":10.55668,"low":10.5549,"close":10.5549,"volume":37.20000076293945},{"timestamp":1742388300000,"open":10.55513,"high":10.55696,"low":10.55513,"close":10.55653,"volume":19.200000762939453},{"timestamp":1742388360000,"open":10.55632,"high":10.55911,"low":10.55632,"close":10.55911,"volume":43.20000076293945},{"timestamp":1742388420000,"open":10.55932,"high":10.5599,"low":10.55856,"close":10.55911,"volume":38.400001525878906},{"timestamp":1742388480000,"open":10.5593,"high":10.55975,"low":10.55849,"close":10.5587,"volume":21.600000381469727},{"timestamp":1742388540000,"open":10.55844,"high":10.55999,"low":10.55802,"close":10.55999,"volume":30},{"timestamp":1742388600000,"open":10.56021,"high":10.56076,"low":10.55873,"close":10.55958,"volume":45.599998474121094},{"timestamp":1742388660000,"open":10.55979,"high":10.56012,"low":10.55842,"close":10.55874,"volume":51.599998474121094},{"timestamp":1742388720000,"open":10.55893,"high":10.55893,"low":10.55611,"close":10.55713,"volume":51.29999923706055},{"timestamp":1742388780000,"open":10.55687,"high":10.55716,"low":10.5564,"close":10.55669,"volume":14.399999618530273},{"timestamp":1742388840000,"open":10.55697,"high":10.55697,"low":10.5548,"close":10.5555,"volume":70.31999969482422},{"timestamp":1742388900000,"open":10.55546,"high":10.55987,"low":10.55511,"close":10.55967,"volume":54.36000061035156},{"timestamp":1742388960000,"open":10.55945,"high":10.56135,"low":10.55835,"close":10.56135,"volume":65.5199966430664},{"timestamp":1742389020000,"open":10.56112,"high":10.56256,"low":10.55958,"close":10.55992,"volume":66},{"timestamp":1742389080000,"open":10.55964,"high":10.55991,"low":10.55633,"close":10.55656,"volume":61.79999923706055},{"timestamp":1742389140000,"open":10.55593,"high":10.55993,"low":10.55547,"close":10.55827,"volume":76.91999816894531},{"timestamp":1742389200000,"open":10.55805,"high":10.56008,"low":10.55805,"close":10.55943,"volume":72.95999908447266},{"timestamp":1742389260000,"open":10.55944,"high":10.55944,"low":10.5513,"close":10.5513,"volume":65.5199966430664},{"timestamp":1742389320000,"open":10.55131,"high":10.55345,"low":10.54979,"close":10.54983,"volume":102.08999633789062},{"timestamp":1742389380000,"open":10.54996,"high":10.55301,"low":10.54954,"close":10.55157,"volume":86.77999877929688},{"timestamp":1742389440000,"open":10.55157,"high":10.55307,"low":10.55059,"close":10.55307,"volume":53.279998779296875},{"timestamp":1742389500000,"open":10.55326,"high":10.55328,"low":10.55042,"close":10.55075,"volume":40.79999923706055},{"timestamp":1742389560000,"open":10.55081,"high":10.55292,"low":10.55077,"close":10.55291,"volume":120},{"timestamp":1742389620000,"open":10.55292,"high":10.55317,"low":10.55094,"close":10.55214,"volume":108.30000305175781},{"timestamp":1742389680000,"open":10.55213,"high":10.55541,"low":10.55066,"close":10.55541,"volume":128.0399932861328},{"timestamp":1742389740000,"open":10.55548,"high":10.55767,"low":10.55548,"close":10.55689,"volume":127.19999694824219},{"timestamp":1742389800000,"open":10.55698,"high":10.55698,"low":10.55354,"close":10.55423,"volume":64.80000305175781},{"timestamp":1742389860000,"open":10.55449,"high":10.556,"low":10.5529,"close":10.55392,"volume":55.02000045776367},{"timestamp":1742389920000,"open":10.55371,"high":10.55555,"low":10.55369,"close":10.55555,"volume":36},{"timestamp":1742389980000,"open":10.55531,"high":10.55554,"low":10.55455,"close":10.55536,"volume":57.599998474121094},{"timestamp":1742390040000,"open":10.55558,"high":10.55584,"low":10.55427,"close":10.55427,"volume":49.20000076293945},{"timestamp":1742390100000,"open":10.55455,"high":10.5576,"low":10.55455,"close":10.55726,"volume":100.80000305175781},{"timestamp":1742390160000,"open":10.55726,"high":10.55726,"low":10.55482,"close":10.55505,"volume":128.39999389648438},{"timestamp":1742390220000,"open":10.55504,"high":10.55593,"low":10.5547,"close":10.55593,"volume":55.20000076293945},{"timestamp":1742390280000,"open":10.55594,"high":10.55969,"low":10.55593,"close":10.5591,"volume":130.02000427246094},{"timestamp":1742390340000,"open":10.5591,"high":10.56049,"low":10.55825,"close":10.56022,"volume":109.19999694824219},{"timestamp":1742390400000,"open":10.56015,"high":10.56231,"low":10.55904,"close":10.56231,"volume":40.79999923706055},{"timestamp":1742390460000,"open":10.5619,"high":10.56466,"low":10.56187,"close":10.56398,"volume":60},{"timestamp":1742390520000,"open":10.56393,"high":10.5641,"low":10.56264,"close":10.56338,"volume":58.79999923706055},{"timestamp":1742390580000,"open":10.56308,"high":10.56323,"low":10.56005,"close":10.56006,"volume":108},{"timestamp":1742390640000,"open":10.56039,"high":10.56158,"low":10.56009,"close":10.56128,"volume":96},{"timestamp":1742390700000,"open":10.56151,"high":10.56152,"low":10.55897,"close":10.55923,"volume":108},{"timestamp":1742390760000,"open":10.55923,"high":10.56132,"low":10.55706,"close":10.55805,"volume":100.56999969482422},{"timestamp":1742390820000,"open":10.55842,"high":10.55938,"low":10.55807,"close":10.55836,"volume":33.599998474121094},{"timestamp":1742390880000,"open":10.55836,"high":10.55928,"low":10.55778,"close":10.55819,"volume":25.200000762939453},{"timestamp":1742390940000,"open":10.5582,"high":10.55987,"low":10.55799,"close":10.55902,"volume":45.599998474121094},{"timestamp":1742391000000,"open":10.55843,"high":10.55926,"low":10.55731,"close":10.55768,"volume":69.5999984741211},{"timestamp":1742391060000,"open":10.55814,"high":10.55959,"low":10.55629,"close":10.55668,"volume":43.20000076293945},{"timestamp":1742391120000,"open":10.55671,"high":10.55911,"low":10.55671,"close":10.55737,"volume":60},{"timestamp":1742391180000,"open":10.55759,"high":10.55829,"low":10.55688,"close":10.5579,"volume":43.20000076293945},{"timestamp":1742391240000,"open":10.55804,"high":10.55942,"low":10.55804,"close":10.5587,"volume":100.80000305175781},{"timestamp":1742391300000,"open":10.55857,"high":10.56268,"low":10.55857,"close":10.56226,"volume":80.4000015258789},{"timestamp":1742391360000,"open":10.56265,"high":10.565,"low":10.56203,"close":10.56422,"volume":60},{"timestamp":1742391420000,"open":10.56422,"high":10.56587,"low":10.56422,"close":10.56561,"volume":126},{"timestamp":1742391480000,"open":10.56595,"high":10.56722,"low":10.56595,"close":10.56631,"volume":111.5999984741211},{"timestamp":1742391540000,"open":10.56652,"high":10.56808,"low":10.56504,"close":10.56548,"volume":209.77000427246094},{"timestamp":1742391600000,"open":10.56547,"high":10.56628,"low":10.5633,"close":10.56417,"volume":169.50999450683594},{"timestamp":1742391660000,"open":10.56417,"high":10.56791,"low":10.56161,"close":10.56713,"volume":200.39999389648438},{"timestamp":1742391720000,"open":10.56736,"high":10.56882,"low":10.56664,"close":10.5676,"volume":208.8000030517578},{"timestamp":1742391780000,"open":10.56724,"high":10.5703,"low":10.56724,"close":10.56962,"volume":97.3499984741211},{"timestamp":1742391840000,"open":10.56948,"high":10.57176,"low":10.5691,"close":10.5705,"volume":96},{"timestamp":1742391900000,"open":10.5702,"high":10.5702,"low":10.5672,"close":10.57011,"volume":133.3300018310547},{"timestamp":1742391960000,"open":10.57031,"high":10.57106,"low":10.56912,"close":10.56926,"volume":69.5999984741211},{"timestamp":1742392020000,"open":10.56947,"high":10.57256,"low":10.56875,"close":10.57256,"volume":62.400001525878906},{"timestamp":1742392080000,"open":10.57232,"high":10.57387,"low":10.57115,"close":10.57304,"volume":106.26000213623047},{"timestamp":1742392140000,"open":10.57307,"high":10.57628,"low":10.57219,"close":10.57559,"volume":133.9499969482422},{"timestamp":1742392200000,"open":10.57561,"high":10.57662,"low":10.57492,"close":10.57519,"volume":40.79999923706055},{"timestamp":1742392260000,"open":10.5753,"high":10.57765,"low":10.57506,"close":10.57722,"volume":42},{"timestamp":1742392320000,"open":10.57744,"high":10.57837,"low":10.57682,"close":10.57717,"volume":68.4000015258789},{"timestamp":1742392380000,"open":10.57756,"high":10.5806,"low":10.57756,"close":10.58057,"volume":79.31999969482422},{"timestamp":1742392440000,"open":10.58079,"high":10.58117,"low":10.57959,"close":10.5803,"volume":56.400001525878906},{"timestamp":1742392500000,"open":10.58071,"high":10.58103,"low":10.57974,"close":10.57997,"volume":52.79999923706055},{"timestamp":1742392560000,"open":10.58021,"high":10.58113,"low":10.57854,"close":10.57883,"volume":60},{"timestamp":1742392620000,"open":10.57862,"high":10.57862,"low":10.57554,"close":10.57577,"volume":57.599998474121094},{"timestamp":1742392680000,"open":10.5755,"high":10.57607,"low":10.57456,"close":10.57456,"volume":25.200000762939453},{"timestamp":1742392740000,"open":10.57481,"high":10.57618,"low":10.57465,"close":10.57466,"volume":30},{"timestamp":1742392800000,"open":10.57511,"high":10.5775,"low":10.57322,"close":10.57576,"volume":88.80000305175781},{"timestamp":1742392860000,"open":10.57596,"high":10.5789,"low":10.57596,"close":10.57786,"volume":57.599998474121094},{"timestamp":1742392920000,"open":10.57763,"high":10.57772,"low":10.57615,"close":10.57633,"volume":193.32000732421875},{"timestamp":1742392980000,"open":10.57633,"high":10.57766,"low":10.57589,"close":10.57728,"volume":270.8999938964844},{"timestamp":1742393040000,"open":10.57716,"high":10.57751,"low":10.57486,"close":10.57514,"volume":192.13999938964844},{"timestamp":1742393100000,"open":10.57513,"high":10.57744,"low":10.57502,"close":10.57718,"volume":166.63999938964844},{"timestamp":1742393160000,"open":10.5772,"high":10.57903,"low":10.57671,"close":10.57748,"volume":144.66000366210938},{"timestamp":1742393220000,"open":10.57749,"high":10.57749,"low":10.57448,"close":10.57693,"volume":201.49000549316406},{"timestamp":1742393280000,"open":10.5767,"high":10.57694,"low":10.5748,"close":10.57498,"volume":150.05999755859375},{"timestamp":1742393340000,"open":10.57498,"high":10.5756,"low":10.57356,"close":10.57356,"volume":328.4100036621094},{"timestamp":1742393400000,"open":10.57357,"high":10.57361,"low":10.57131,"close":10.57259,"volume":153.74000549316406},{"timestamp":1742393460000,"open":10.57269,"high":10.57527,"low":10.57268,"close":10.57527,"volume":36.220001220703125},{"timestamp":1742393520000,"open":10.57528,"high":10.57597,"low":10.57461,"close":10.5752,"volume":49.439998626708984},{"timestamp":1742393580000,"open":10.5749,"high":10.57529,"low":10.57397,"close":10.57425,"volume":25.200000762939453},{"timestamp":1742393640000,"open":10.57403,"high":10.57459,"low":10.57225,"close":10.57225,"volume":35.400001525878906},{"timestamp":1742393700000,"open":10.57241,"high":10.57417,"low":10.57188,"close":10.57279,"volume":26.399999618530273},{"timestamp":1742393760000,"open":10.57246,"high":10.57367,"low":10.57212,"close":10.57212,"volume":28.799999237060547},{"timestamp":1742393820000,"open":10.57168,"high":10.5736,"low":10.57158,"close":10.57347,"volume":30},{"timestamp":1742393880000,"open":10.57339,"high":10.57339,"low":10.57171,"close":10.57266,"volume":31.200000762939453},{"timestamp":1742393940000,"open":10.57204,"high":10.57284,"low":10.57139,"close":10.572,"volume":38.16999816894531},{"timestamp":1742394000000,"open":10.57201,"high":10.5749,"low":10.572,"close":10.5749,"volume":31.200000762939453},{"timestamp":1742394060000,"open":10.5749,"high":10.57683,"low":10.5748,"close":10.5749,"volume":80.4000015258789},{"timestamp":1742394120000,"open":10.57513,"high":10.57592,"low":10.57361,"close":10.57448,"volume":37.20000076293945},{"timestamp":1742394180000,"open":10.57447,"high":10.5747,"low":10.57361,"close":10.57438,"volume":66},{"timestamp":1742394240000,"open":10.57456,"high":10.57491,"low":10.57297,"close":10.57364,"volume":34.79999923706055},{"timestamp":1742394300000,"open":10.57379,"high":10.57442,"low":10.57275,"close":10.57275,"volume":43.20000076293945},{"timestamp":1742394360000,"open":10.57276,"high":10.57296,"low":10.5711,"close":10.57111,"volume":53.099998474121094},{"timestamp":1742394420000,"open":10.571,"high":10.57146,"low":10.57034,"close":10.57114,"volume":30},{"timestamp":1742394480000,"open":10.57114,"high":10.57381,"low":10.57114,"close":10.57258,"volume":55.20000076293945},{"timestamp":1742394540000,"open":10.57258,"high":10.57412,"low":10.57186,"close":10.57401,"volume":103.19999694824219},{"timestamp":1742394600000,"open":10.57382,"high":10.57382,"low":10.57156,"close":10.57176,"volume":101.91000366210938},{"timestamp":1742394660000,"open":10.57152,"high":10.57263,"low":10.56736,"close":10.56753,"volume":247.47999572753906},{"timestamp":1742394720000,"open":10.56767,"high":10.56768,"low":10.56396,"close":10.56492,"volume":182.6300048828125},{"timestamp":1742394780000,"open":10.56493,"high":10.56629,"low":10.56474,"close":10.56583,"volume":25.200000762939453},{"timestamp":1742394840000,"open":10.5658,"high":10.5669,"low":10.5655,"close":10.56616,"volume":30},{"timestamp":1742394900000,"open":10.56616,"high":10.56826,"low":10.56486,"close":10.56822,"volume":71.69999694824219},{"timestamp":1742394960000,"open":10.56796,"high":10.56969,"low":10.56722,"close":10.56818,"volume":83.8499984741211},{"timestamp":1742395020000,"open":10.56816,"high":10.5694,"low":10.56769,"close":10.5681,"volume":37.20000076293945},{"timestamp":1742395080000,"open":10.56789,"high":10.56879,"low":10.56789,"close":10.56849,"volume":12},{"timestamp":1742395140000,"open":10.56872,"high":10.5692,"low":10.56755,"close":10.56755,"volume":15.600000381469727},{"timestamp":1742395200000,"open":10.56727,"high":10.56727,"low":10.56528,"close":10.56562,"volume":30},{"timestamp":1742395260000,"open":10.56562,"high":10.56672,"low":10.56487,"close":10.56597,"volume":28.799999237060547},{"timestamp":1742395320000,"open":10.56566,"high":10.56707,"low":10.56499,"close":10.56499,"volume":28.799999237060547},{"timestamp":1742395380000,"open":10.56488,"high":10.56506,"low":10.56283,"close":10.56289,"volume":70.2699966430664},{"timestamp":1742395440000,"open":10.56262,"high":10.56447,"low":10.56262,"close":10.56414,"volume":38.400001525878906},{"timestamp":1742395500000,"open":10.564,"high":10.56457,"low":10.5636,"close":10.56411,"volume":25.200000762939453},{"timestamp":1742395560000,"open":10.56441,"high":10.56791,"low":10.56412,"close":10.56723,"volume":22.799999237060547},{"timestamp":1742395620000,"open":10.56733,"high":10.56953,"low":10.56707,"close":10.56953,"volume":20.399999618530273},{"timestamp":1742395680000,"open":10.57023,"high":10.57124,"low":10.56951,"close":10.57124,"volume":32.400001525878906},{"timestamp":1742395740000,"open":10.57097,"high":10.57165,"low":10.56961,"close":10.5697,"volume":147.33999633789062},{"timestamp":1742395800000,"open":10.56972,"high":10.57043,"low":10.56966,"close":10.57036,"volume":41.029998779296875},{"timestamp":1742395860000,"open":10.5703,"high":10.57186,"low":10.5703,"close":10.57186,"volume":36.900001525878906},{"timestamp":1742395920000,"open":10.57209,"high":10.57859,"low":10.57209,"close":10.57677,"volume":108.01000213623047},{"timestamp":1742395980000,"open":10.57709,"high":10.57709,"low":10.57238,"close":10.57321,"volume":99.72000122070312},{"timestamp":1742396040000,"open":10.57343,"high":10.57464,"low":10.57228,"close":10.57393,"volume":81.5999984741211},{"timestamp":1742396100000,"open":10.57366,"high":10.57454,"low":10.57214,"close":10.57412,"volume":112.33999633789062},{"timestamp":1742396160000,"open":10.57398,"high":10.57678,"low":10.57344,"close":10.57565,"volume":94.80000305175781},{"timestamp":1742396220000,"open":10.57531,"high":10.57533,"low":10.57165,"close":10.57231,"volume":44.400001525878906},{"timestamp":1742396280000,"open":10.57192,"high":10.57437,"low":10.57169,"close":10.57417,"volume":41.7599983215332},{"timestamp":1742396340000,"open":10.57416,"high":10.57656,"low":10.57416,"close":10.57604,"volume":83.87999725341797},{"timestamp":1742396400000,"open":10.57604,"high":10.57604,"low":10.57256,"close":10.57465,"volume":99.08000183105469},{"timestamp":1742396460000,"open":10.57437,"high":10.57562,"low":10.57375,"close":10.57514,"volume":44.400001525878906},{"timestamp":1742396520000,"open":10.575,"high":10.57619,"low":10.57491,"close":10.57619,"volume":40.79999923706055},{"timestamp":1742396580000,"open":10.57628,"high":10.57717,"low":10.5748,"close":10.57717,"volume":21.600000381469727},{"timestamp":1742396640000,"open":10.57716,"high":10.58005,"low":10.57689,"close":10.57993,"volume":121.19999694824219},{"timestamp":1742396700000,"open":10.58015,"high":10.58015,"low":10.57593,"close":10.57691,"volume":270.54998779296875},{"timestamp":1742396760000,"open":10.57675,"high":10.57757,"low":10.57537,"close":10.57541,"volume":259.0199890136719},{"timestamp":1742396820000,"open":10.57542,"high":10.57626,"low":10.57339,"close":10.57473,"volume":287.5799865722656},{"timestamp":1742396880000,"open":10.57478,"high":10.57549,"low":10.57317,"close":10.57317,"volume":159.3699951171875},{"timestamp":1742396940000,"open":10.57355,"high":10.57496,"low":10.57169,"close":10.57488,"volume":172.33999633789062},{"timestamp":1742397000000,"open":10.57523,"high":10.57535,"low":10.57402,"close":10.57467,"volume":177.22000122070312},{"timestamp":1742397060000,"open":10.57468,"high":10.57513,"low":10.57367,"close":10.57401,"volume":262.20001220703125},{"timestamp":1742397120000,"open":10.57406,"high":10.57646,"low":10.57365,"close":10.57549,"volume":150},{"timestamp":1742397180000,"open":10.57568,"high":10.57602,"low":10.57438,"close":10.57552,"volume":195.89999389648438},{"timestamp":1742397240000,"open":10.57562,"high":10.57634,"low":10.57456,"close":10.57634,"volume":173.30999755859375},{"timestamp":1742397300000,"open":10.57676,"high":10.57778,"low":10.57675,"close":10.57675,"volume":28.799999237060547},{"timestamp":1742397360000,"open":10.57653,"high":10.57718,"low":10.57571,"close":10.57615,"volume":38.099998474121094},{"timestamp":1742397420000,"open":10.57614,"high":10.58013,"low":10.57548,"close":10.57871,"volume":134.0800018310547},{"timestamp":1742397480000,"open":10.57858,"high":10.5814,"low":10.57777,"close":10.58074,"volume":125.88999938964844},{"timestamp":1742397540000,"open":10.58093,"high":10.58148,"low":10.58,"close":10.58054,"volume":172.8000030517578},{"timestamp":1742397600000,"open":10.58064,"high":10.58104,"low":10.57747,"close":10.5788,"volume":167.44000244140625},{"timestamp":1742397660000,"open":10.57846,"high":10.57901,"low":10.57709,"close":10.57901,"volume":152.22999572753906},{"timestamp":1742397720000,"open":10.57899,"high":10.57931,"low":10.57835,"close":10.57848,"volume":73.19999694824219},{"timestamp":1742397780000,"open":10.57869,"high":10.57917,"low":10.57743,"close":10.57905,"volume":154.57000732421875},{"timestamp":1742397840000,"open":10.57905,"high":10.57905,"low":10.57746,"close":10.57862,"volume":125.70999908447266},{"timestamp":1742397900000,"open":10.57862,"high":10.57946,"low":10.57765,"close":10.57867,"volume":120.05999755859375},{"timestamp":1742397960000,"open":10.5784,"high":10.5795,"low":10.5783,"close":10.57893,"volume":67.19999694824219},{"timestamp":1742398020000,"open":10.57891,"high":10.57945,"low":10.57798,"close":10.57893,"volume":126},{"timestamp":1742398080000,"open":10.57868,"high":10.57971,"low":10.5779,"close":10.57821,"volume":102.72000122070312},{"timestamp":1742398140000,"open":10.57824,"high":10.57866,"low":10.57717,"close":10.57852,"volume":78.87000274658203},{"timestamp":1742398200000,"open":10.57852,"high":10.58023,"low":10.57852,"close":10.57992,"volume":97.55999755859375},{"timestamp":1742398260000,"open":10.57967,"high":10.58153,"low":10.57912,"close":10.57963,"volume":107.16000366210938},{"timestamp":1742398320000,"open":10.57942,"high":10.57942,"low":10.5776,"close":10.57831,"volume":126.27999877929688},{"timestamp":1742398380000,"open":10.57839,"high":10.58138,"low":10.57818,"close":10.58136,"volume":73.31999969482422},{"timestamp":1742398440000,"open":10.58157,"high":10.5856,"low":10.58157,"close":10.58526,"volume":42.36000061035156},{"timestamp":1742398500000,"open":10.58523,"high":10.58633,"low":10.58498,"close":10.58604,"volume":115.31999969482422},{"timestamp":1742398560000,"open":10.58621,"high":10.58711,"low":10.586,"close":10.58696,"volume":108},{"timestamp":1742398620000,"open":10.58697,"high":10.58875,"low":10.58627,"close":10.58858,"volume":246},{"timestamp":1742398680000,"open":10.58878,"high":10.59018,"low":10.58719,"close":10.58816,"volume":347.3399963378906},{"timestamp":1742398740000,"open":10.58792,"high":10.5888,"low":10.58507,"close":10.58761,"volume":312.2699890136719},{"timestamp":1742398800000,"open":10.58763,"high":10.58891,"low":10.58736,"close":10.58826,"volume":290.9700012207031},{"timestamp":1742398860000,"open":10.58855,"high":10.59335,"low":10.58826,"close":10.59302,"volume":284.1600036621094},{"timestamp":1742398920000,"open":10.59294,"high":10.59317,"low":10.59107,"close":10.59199,"volume":338.760009765625},{"timestamp":1742398980000,"open":10.59205,"high":10.59219,"low":10.58942,"close":10.59049,"volume":324.1199951171875},{"timestamp":1742399040000,"open":10.59072,"high":10.59274,"low":10.58986,"close":10.59152,"volume":286.9200134277344},{"timestamp":1742399100000,"open":10.59143,"high":10.59259,"low":10.59114,"close":10.59222,"volume":245.0399932861328},{"timestamp":1742399160000,"open":10.59229,"high":10.59327,"low":10.59177,"close":10.59272,"volume":295.20001220703125},{"timestamp":1742399220000,"open":10.59231,"high":10.59239,"low":10.59046,"close":10.59112,"volume":320.5400085449219},{"timestamp":1742399280000,"open":10.59106,"high":10.59155,"low":10.58976,"close":10.58993,"volume":318.82000732421875},{"timestamp":1742399340000,"open":10.59036,"high":10.59084,"low":10.58853,"close":10.59043,"volume":118.1500015258789},{"timestamp":1742399400000,"open":10.59073,"high":10.59215,"low":10.59073,"close":10.59127,"volume":39.599998474121094},{"timestamp":1742399460000,"open":10.59151,"high":10.59196,"low":10.59135,"close":10.59135,"volume":39.599998474121094},{"timestamp":1742399520000,"open":10.59138,"high":10.59258,"low":10.58984,"close":10.59258,"volume":89.37999725341797},{"timestamp":1742399580000,"open":10.59236,"high":10.59461,"low":10.5918,"close":10.59437,"volume":48},{"timestamp":1742399640000,"open":10.59411,"high":10.59464,"low":10.59339,"close":10.59464,"volume":48},{"timestamp":1742399700000,"open":10.59494,"high":10.5953,"low":10.59381,"close":10.59423,"volume":25.200000762939453},{"timestamp":1742399760000,"open":10.59405,"high":10.59438,"low":10.59233,"close":10.59242,"volume":179.22999572753906},{"timestamp":1742399820000,"open":10.59271,"high":10.59284,"low":10.58864,"close":10.5898,"volume":296.2900085449219},{"timestamp":1742399880000,"open":10.58919,"high":10.59303,"low":10.58919,"close":10.59188,"volume":54},{"timestamp":1742399940000,"open":10.59162,"high":10.59218,"low":10.59048,"close":10.59127,"volume":44.400001525878906},{"timestamp":1742400000000,"open":10.59137,"high":10.59146,"low":10.58781,"close":10.58966,"volume":70.44000244140625},{"timestamp":1742400060000,"open":10.5895,"high":10.58994,"low":10.5874,"close":10.58929,"volume":50.52000045776367},{"timestamp":1742400120000,"open":10.58929,"high":10.59081,"low":10.58929,"close":10.59003,"volume":34.91999816894531},{"timestamp":1742400180000,"open":10.58975,"high":10.59137,"low":10.58975,"close":10.59015,"volume":32.400001525878906},{"timestamp":1742400240000,"open":10.59034,"high":10.59197,"low":10.59009,"close":10.59139,"volume":22.799999237060547},{"timestamp":1742400300000,"open":10.59117,"high":10.59185,"low":10.59067,"close":10.59103,"volume":39.81999969482422},{"timestamp":1742400360000,"open":10.59082,"high":10.59109,"low":10.59031,"close":10.59074,"volume":19.200000762939453},{"timestamp":1742400420000,"open":10.59052,"high":10.59096,"low":10.58852,"close":10.58889,"volume":71.0999984741211},{"timestamp":1742400480000,"open":10.58914,"high":10.58992,"low":10.58796,"close":10.58867,"volume":38.400001525878906},{"timestamp":1742400540000,"open":10.58871,"high":10.59125,"low":10.58778,"close":10.59039,"volume":57.599998474121094},{"timestamp":1742400600000,"open":10.5903,"high":10.59088,"low":10.58859,"close":10.58892,"volume":75.37000274658203},{"timestamp":1742400660000,"open":10.58912,"high":10.5902,"low":10.58869,"close":10.5889,"volume":62.70000076293945},{"timestamp":1742400720000,"open":10.58884,"high":10.59045,"low":10.58841,"close":10.58892,"volume":48.7400016784668},{"timestamp":1742400780000,"open":10.58871,"high":10.58943,"low":10.58808,"close":10.58891,"volume":18},{"timestamp":1742400840000,"open":10.58893,"high":10.58921,"low":10.5882,"close":10.58843,"volume":31.799999237060547},{"timestamp":1742400900000,"open":10.58823,"high":10.58823,"low":10.58659,"close":10.58659,"volume":22.799999237060547},{"timestamp":1742400960000,"open":10.58624,"high":10.58802,"low":10.58585,"close":10.58754,"volume":31.200000762939453},{"timestamp":1742401020000,"open":10.5879,"high":10.58857,"low":10.58756,"close":10.588,"volume":27.600000381469727},{"timestamp":1742401080000,"open":10.58827,"high":10.58935,"low":10.58795,"close":10.58802,"volume":19.200000762939453},{"timestamp":1742401140000,"open":10.58801,"high":10.58808,"low":10.58701,"close":10.58769,"volume":15.600000381469727},{"timestamp":1742401200000,"open":10.58765,"high":10.58828,"low":10.58558,"close":10.58683,"volume":63.599998474121094},{"timestamp":1742401260000,"open":10.58677,"high":10.58812,"low":10.58663,"close":10.58739,"volume":43.20000076293945},{"timestamp":1742401320000,"open":10.58743,"high":10.58746,"low":10.58445,"close":10.58446,"volume":98.83999633789062},{"timestamp":1742401380000,"open":10.58444,"high":10.58514,"low":10.58435,"close":10.58444,"volume":22.799999237060547},{"timestamp":1742401440000,"open":10.58416,"high":10.58465,"low":10.58323,"close":10.58323,"volume":28.799999237060547},{"timestamp":1742401500000,"open":10.5836,"high":10.58495,"low":10.5836,"close":10.58495,"volume":30},{"timestamp":1742401560000,"open":10.58489,"high":10.58578,"low":10.58469,"close":10.58494,"volume":28.799999237060547},{"timestamp":1742401620000,"open":10.5849,"high":10.5849,"low":10.58356,"close":10.58447,"volume":37.20000076293945},{"timestamp":1742401680000,"open":10.5841,"high":10.58506,"low":10.58343,"close":10.58457,"volume":32.400001525878906},{"timestamp":1742401740000,"open":10.58504,"high":10.58546,"low":10.58413,"close":10.58444,"volume":25.200000762939453},{"timestamp":1742401800000,"open":10.58482,"high":10.58508,"low":10.58391,"close":10.58474,"volume":74.8499984741211},{"timestamp":1742401860000,"open":10.5848,"high":10.58548,"low":10.5848,"close":10.58517,"volume":18},{"timestamp":1742401920000,"open":10.58553,"high":10.58684,"low":10.585,"close":10.58684,"volume":46.720001220703125},{"timestamp":1742401980000,"open":10.58673,"high":10.58747,"low":10.58641,"close":10.58685,"volume":48.20000076293945},{"timestamp":1742402040000,"open":10.58685,"high":10.58685,"low":10.58511,"close":10.58563,"volume":114.47000122070312},{"timestamp":1742402100000,"open":10.58561,"high":10.58649,"low":10.58496,"close":10.58505,"volume":267.2300109863281},{"timestamp":1742402160000,"open":10.58505,"high":10.58625,"low":10.58502,"close":10.5856,"volume":200.77999877929688},{"timestamp":1742402220000,"open":10.58552,"high":10.58606,"low":10.58528,"close":10.58564,"volume":137.80999755859375},{"timestamp":1742402280000,"open":10.58537,"high":10.5858,"low":10.58373,"close":10.58396,"volume":123.30000305175781},{"timestamp":1742402340000,"open":10.58415,"high":10.58442,"low":10.58373,"close":10.58412,"volume":153.4199981689453},{"timestamp":1742402400000,"open":10.58411,"high":10.58483,"low":10.58348,"close":10.58385,"volume":92.91999816894531},{"timestamp":1742402460000,"open":10.58372,"high":10.58605,"low":10.5833,"close":10.5855,"volume":186.55999755859375},{"timestamp":1742402520000,"open":10.5855,"high":10.5855,"low":10.57959,"close":10.58088,"volume":319.1700134277344},{"timestamp":1742402580000,"open":10.581,"high":10.58635,"low":10.58099,"close":10.58613,"volume":147.7899932861328},{"timestamp":1742402640000,"open":10.58575,"high":10.58601,"low":10.58394,"close":10.58435,"volume":67.38999938964844},{"timestamp":1742402700000,"open":10.5845,"high":10.58485,"low":10.58351,"close":10.58373,"volume":43.20000076293945},{"timestamp":1742402760000,"open":10.58376,"high":10.58428,"low":10.5832,"close":10.58337,"volume":37.63999938964844},{"timestamp":1742402820000,"open":10.58391,"high":10.58429,"low":10.58353,"close":10.58359,"volume":25.200000762939453},{"timestamp":1742402880000,"open":10.58327,"high":10.58394,"low":10.58324,"close":10.58366,"volume":15.600000381469727},{"timestamp":1742402940000,"open":10.58372,"high":10.58457,"low":10.5834,"close":10.58411,"volume":18},{"timestamp":1742403000000,"open":10.58384,"high":10.58521,"low":10.58381,"close":10.58492,"volume":30.739999771118164},{"timestamp":1742403060000,"open":10.5847,"high":10.58783,"low":10.5847,"close":10.58774,"volume":22.799999237060547},{"timestamp":1742403120000,"open":10.58743,"high":10.58743,"low":10.58492,"close":10.58562,"volume":58.79999923706055},{"timestamp":1742403180000,"open":10.58561,"high":10.58561,"low":10.58465,"close":10.58539,"volume":18},{"timestamp":1742403240000,"open":10.58516,"high":10.58709,"low":10.58476,"close":10.58708,"volume":33.599998474121094},{"timestamp":1742403300000,"open":10.58686,"high":10.58758,"low":10.58552,"close":10.58758,"volume":32.400001525878906},{"timestamp":1742403360000,"open":10.5878,"high":10.58785,"low":10.58708,"close":10.5871,"volume":16.799999237060547},{"timestamp":1742403420000,"open":10.58663,"high":10.58719,"low":10.58621,"close":10.58637,"volume":36.150001525878906},{"timestamp":1742403480000,"open":10.58605,"high":10.58605,"low":10.5848,"close":10.5848,"volume":44.599998474121094},{"timestamp":1742403540000,"open":10.58486,"high":10.58598,"low":10.58447,"close":10.5848,"volume":53.540000915527344},{"timestamp":1742403600000,"open":10.58477,"high":10.58595,"low":10.58477,"close":10.58549,"volume":35.310001373291016},{"timestamp":1742403660000,"open":10.58574,"high":10.58594,"low":10.58374,"close":10.58572,"volume":34.47999954223633},{"timestamp":1742403720000,"open":10.58575,"high":10.58754,"low":10.58507,"close":10.58723,"volume":63.91999816894531},{"timestamp":1742403780000,"open":10.58692,"high":10.58911,"low":10.5868,"close":10.58911,"volume":92.73999786376953},{"timestamp":1742403840000,"open":10.58876,"high":10.59049,"low":10.58842,"close":10.59049,"volume":10.800000190734863},{"timestamp":1742403900000,"open":10.59049,"high":10.59076,"low":10.58875,"close":10.59005,"volume":47.70000076293945},{"timestamp":1742403960000,"open":10.58936,"high":10.5903,"low":10.58936,"close":10.58975,"volume":25.420000076293945},{"timestamp":1742404020000,"open":10.58977,"high":10.59079,"low":10.58963,"close":10.58965,"volume":55.20000076293945},{"timestamp":1742404080000,"open":10.58965,"high":10.59216,"low":10.58965,"close":10.5919,"volume":30.510000228881836},{"timestamp":1742404140000,"open":10.5923,"high":10.59458,"low":10.59157,"close":10.59454,"volume":106.48999786376953},{"timestamp":1742404200000,"open":10.59454,"high":10.59574,"low":10.59454,"close":10.59569,"volume":62.52000045776367},{"timestamp":1742404260000,"open":10.59624,"high":10.60043,"low":10.59624,"close":10.59939,"volume":251.41000366210938},{"timestamp":1742404320000,"open":10.59938,"high":10.5997,"low":10.59893,"close":10.5997,"volume":70.80000305175781},{"timestamp":1742404380000,"open":10.59969,"high":10.60186,"low":10.59921,"close":10.60185,"volume":89.05000305175781},{"timestamp":1742404440000,"open":10.60185,"high":10.60262,"low":10.59832,"close":10.59918,"volume":176.57000732421875},{"timestamp":1742404500000,"open":10.59881,"high":10.60121,"low":10.59775,"close":10.60005,"volume":181.89999389648438},{"timestamp":1742404560000,"open":10.60005,"high":10.60572,"low":10.60005,"close":10.60541,"volume":272.4700012207031},{"timestamp":1742404620000,"open":10.60557,"high":10.60943,"low":10.60536,"close":10.60896,"volume":531.280029296875},{"timestamp":1742404680000,"open":10.60896,"high":10.61106,"low":10.60892,"close":10.61082,"volume":554.22998046875},{"timestamp":1742404740000,"open":10.61073,"high":10.61125,"low":10.61,"close":10.61084,"volume":389.5299987792969},{"timestamp":1742404800000,"open":10.61084,"high":10.61169,"low":10.61018,"close":10.61125,"volume":274.2200012207031},{"timestamp":1742404860000,"open":10.61122,"high":10.61122,"low":10.61002,"close":10.61069,"volume":167.5800018310547},{"timestamp":1742404920000,"open":10.61052,"high":10.61154,"low":10.61006,"close":10.6112,"volume":153.5500030517578},{"timestamp":1742404980000,"open":10.61117,"high":10.61152,"low":10.61037,"close":10.61137,"volume":99.25},{"timestamp":1742405040000,"open":10.61136,"high":10.61181,"low":10.61034,"close":10.61106,"volume":216.24000549316406},{"timestamp":1742405100000,"open":10.61106,"high":10.61275,"low":10.61106,"close":10.61148,"volume":192.25},{"timestamp":1742405160000,"open":10.61168,"high":10.61309,"low":10.61069,"close":10.6129,"volume":191.1199951171875},{"timestamp":1742405220000,"open":10.6128,"high":10.61326,"low":10.6124,"close":10.61269,"volume":197.33999633789062},{"timestamp":1742405280000,"open":10.61288,"high":10.61289,"low":10.60988,"close":10.6103,"volume":328.1400146484375},{"timestamp":1742405340000,"open":10.61031,"high":10.61098,"low":10.61005,"close":10.6105,"volume":271.7799987792969},{"timestamp":1742405400000,"open":10.61049,"high":10.61283,"low":10.61033,"close":10.61174,"volume":284.6700134277344},{"timestamp":1742405460000,"open":10.61175,"high":10.6122,"low":10.61071,"close":10.61147,"volume":363.8299865722656},{"timestamp":1742405520000,"open":10.61151,"high":10.61151,"low":10.61,"close":10.61031,"volume":241.7899932861328},{"timestamp":1742405580000,"open":10.61062,"high":10.61161,"low":10.61009,"close":10.61079,"volume":332.0899963378906},{"timestamp":1742405640000,"open":10.6107,"high":10.61125,"low":10.60973,"close":10.60986,"volume":202.6300048828125},{"timestamp":1742405700000,"open":10.60989,"high":10.61355,"low":10.60989,"close":10.61346,"volume":183.5399932861328},{"timestamp":1742405760000,"open":10.61369,"high":10.61424,"low":10.61096,"close":10.61332,"volume":412.3999938964844},{"timestamp":1742405820000,"open":10.61347,"high":10.61436,"low":10.61214,"close":10.61238,"volume":265.30999755859375},{"timestamp":1742405880000,"open":10.61238,"high":10.6126,"low":10.61031,"close":10.61215,"volume":373.1199951171875},{"timestamp":1742405940000,"open":10.61188,"high":10.61188,"low":10.61081,"close":10.61119,"volume":257.70001220703125},{"timestamp":1742406000000,"open":10.61133,"high":10.61266,"low":10.61113,"close":10.61261,"volume":144.42999267578125},{"timestamp":1742406060000,"open":10.61262,"high":10.61262,"low":10.61081,"close":10.61096,"volume":245.52999877929688},{"timestamp":1742406120000,"open":10.61096,"high":10.61204,"low":10.6103,"close":10.61137,"volume":212.47000122070312},{"timestamp":1742406180000,"open":10.61137,"high":10.61152,"low":10.61061,"close":10.61132,"volume":210.22999572753906},{"timestamp":1742406240000,"open":10.61137,"high":10.61219,"low":10.61079,"close":10.61145,"volume":321.9800109863281},{"timestamp":1742406300000,"open":10.61163,"high":10.61304,"low":10.61143,"close":10.61217,"volume":172.39999389648438},{"timestamp":1742406360000,"open":10.61214,"high":10.6127,"low":10.6115,"close":10.61202,"volume":169.92999267578125},{"timestamp":1742406420000,"open":10.61208,"high":10.61293,"low":10.61198,"close":10.61257,"volume":183.00999450683594},{"timestamp":1742406480000,"open":10.61257,"high":10.614,"low":10.61249,"close":10.61317,"volume":305.80999755859375},{"timestamp":1742406540000,"open":10.6133,"high":10.61418,"low":10.61315,"close":10.61356,"volume":441.1400146484375},{"timestamp":1742406600000,"open":10.61344,"high":10.614,"low":10.61273,"close":10.61356,"volume":227.25999450683594},{"timestamp":1742406660000,"open":10.61334,"high":10.61387,"low":10.61229,"close":10.61291,"volume":173.8000030517578},{"timestamp":1742406720000,"open":10.61305,"high":10.61358,"low":10.61227,"close":10.61358,"volume":131.77000427246094},{"timestamp":1742406780000,"open":10.61325,"high":10.61343,"low":10.61242,"close":10.61285,"volume":123.77999877929688},{"timestamp":1742406840000,"open":10.61323,"high":10.61345,"low":10.6063,"close":10.60753,"volume":395.8500061035156},{"timestamp":1742406900000,"open":10.60753,"high":10.60777,"low":10.60654,"close":10.60692,"volume":651.2999877929688},{"timestamp":1742406960000,"open":10.60692,"high":10.60717,"low":10.60652,"close":10.60682,"volume":138.60000610351562},{"timestamp":1742407020000,"open":10.60697,"high":10.60697,"low":10.60496,"close":10.60496,"volume":402.57000732421875},{"timestamp":1742407080000,"open":10.60533,"high":10.60593,"low":10.6039,"close":10.60547,"volume":312.4200134277344},{"timestamp":1742407140000,"open":10.60546,"high":10.60559,"low":10.60138,"close":10.60138,"volume":267.8999938964844},{"timestamp":1742407200000,"open":10.59731,"high":10.59854,"low":10.56688,"close":10.583,"volume":552.27001953125},{"timestamp":1742407260000,"open":10.58191,"high":10.59148,"low":10.57965,"close":10.58687,"volume":433.8299865722656},{"timestamp":1742407320000,"open":10.5868,"high":10.58923,"low":10.58212,"close":10.58658,"volume":466.5},{"timestamp":1742407380000,"open":10.58691,"high":10.58767,"low":10.58328,"close":10.58419,"volume":744.5700073242188},{"timestamp":1742407440000,"open":10.58419,"high":10.58438,"low":10.57887,"close":10.58009,"volume":1267.3499755859375},{"timestamp":1742407500000,"open":10.57994,"high":10.58443,"low":10.57936,"close":10.58112,"volume":2119.590087890625},{"timestamp":1742407560000,"open":10.58112,"high":10.58746,"low":10.57994,"close":10.58703,"volume":2330.25},{"timestamp":1742407620000,"open":10.58703,"high":10.59033,"low":10.58553,"close":10.58678,"volume":1689.969970703125},{"timestamp":1742407680000,"open":10.58637,"high":10.58843,"low":10.58253,"close":10.58286,"volume":1886.1400146484375},{"timestamp":1742407740000,"open":10.58286,"high":10.58561,"low":10.58036,"close":10.58343,"volume":1303},{"timestamp":1742407800000,"open":10.58344,"high":10.58419,"low":10.58111,"close":10.58218,"volume":1423.0799560546875},{"timestamp":1742407860000,"open":10.58218,"high":10.58218,"low":10.57707,"close":10.58214,"volume":1167.6500244140625},{"timestamp":1742407920000,"open":10.58215,"high":10.58318,"low":10.57929,"close":10.5805,"volume":1432.6400146484375},{"timestamp":1742407980000,"open":10.5805,"high":10.58668,"low":10.57932,"close":10.58314,"volume":1311.5699462890625},{"timestamp":1742408040000,"open":10.58313,"high":10.58547,"low":10.58108,"close":10.58522,"volume":885.4500122070312},{"timestamp":1742408100000,"open":10.58522,"high":10.58678,"low":10.58255,"close":10.5844,"volume":1751.8499755859375},{"timestamp":1742408160000,"open":10.58366,"high":10.58467,"low":10.57985,"close":10.58119,"volume":1572.27001953125},{"timestamp":1742408220000,"open":10.5812,"high":10.58507,"low":10.58008,"close":10.58396,"volume":1284.9000244140625},{"timestamp":1742408280000,"open":10.58292,"high":10.58523,"low":10.58077,"close":10.58132,"volume":701.4000244140625},{"timestamp":1742408340000,"open":10.58155,"high":10.5853,"low":10.58155,"close":10.58473,"volume":388.6000061035156},{"timestamp":1742408400000,"open":10.58514,"high":10.58589,"low":10.58303,"close":10.58504,"volume":986.25},{"timestamp":1742408460000,"open":10.58504,"high":10.59022,"low":10.58447,"close":10.59022,"volume":1495.969970703125},{"timestamp":1742408520000,"open":10.59022,"high":10.59147,"low":10.58554,"close":10.58554,"volume":868.3300170898438},{"timestamp":1742408580000,"open":10.58555,"high":10.58555,"low":10.58147,"close":10.58147,"volume":652.52001953125},{"timestamp":1742408640000,"open":10.58146,"high":10.58187,"low":10.57817,"close":10.58144,"volume":505.75},{"timestamp":1742408700000,"open":10.58143,"high":10.58247,"low":10.57794,"close":10.57863,"volume":436.54998779296875},{"timestamp":1742408760000,"open":10.57884,"high":10.58359,"low":10.57821,"close":10.58272,"volume":332.04998779296875},{"timestamp":1742408820000,"open":10.58298,"high":10.58453,"low":10.58176,"close":10.5833,"volume":372.6099853515625},{"timestamp":1742408880000,"open":10.58266,"high":10.58541,"low":10.58166,"close":10.58541,"volume":598.9099731445312},{"timestamp":1742408940000,"open":10.5854,"high":10.5854,"low":10.58295,"close":10.58349,"volume":731.8099975585938},{"timestamp":1742409000000,"open":10.58347,"high":10.58427,"low":10.58059,"close":10.58384,"volume":1792.3199462890625},{"timestamp":1742409060000,"open":10.58385,"high":10.58524,"low":10.57723,"close":10.57831,"volume":1109.47998046875},{"timestamp":1742409120000,"open":10.57865,"high":10.57932,"low":10.57638,"close":10.57719,"volume":1120.2900390625},{"timestamp":1742409180000,"open":10.57687,"high":10.57849,"low":10.57598,"close":10.57784,"volume":1619.199951171875},{"timestamp":1742409240000,"open":10.57803,"high":10.57888,"low":10.57319,"close":10.57474,"volume":1529.5799560546875},{"timestamp":1742409300000,"open":10.57479,"high":10.57516,"low":10.57233,"close":10.57516,"volume":1357.0899658203125},{"timestamp":1742409360000,"open":10.57406,"high":10.57482,"low":10.56791,"close":10.57233,"volume":1503.6099853515625},{"timestamp":1742409420000,"open":10.57233,"high":10.57251,"low":10.56859,"close":10.57122,"volume":866.0800170898438},{"timestamp":1742409480000,"open":10.57122,"high":10.57665,"low":10.57117,"close":10.57624,"volume":1310.27001953125},{"timestamp":1742409540000,"open":10.57614,"high":10.57943,"low":10.5731,"close":10.57441,"volume":1024.8699951171875},{"timestamp":1742409600000,"open":10.57441,"high":10.57618,"low":10.57056,"close":10.57568,"volume":999.25},{"timestamp":1742409660000,"open":10.57556,"high":10.57585,"low":10.56503,"close":10.56831,"volume":1272.1600341796875},{"timestamp":1742409720000,"open":10.56842,"high":10.5693,"low":10.56137,"close":10.56359,"volume":1511.3299560546875},{"timestamp":1742409780000,"open":10.56359,"high":10.5637,"low":10.5589,"close":10.56304,"volume":700.239990234375},{"timestamp":1742409840000,"open":10.56305,"high":10.56555,"low":10.55845,"close":10.55853,"volume":778.9500122070312},{"timestamp":1742409900000,"open":10.55853,"high":10.56229,"low":10.55639,"close":10.55939,"volume":366.0199890136719},{"timestamp":1742409960000,"open":10.55938,"high":10.56698,"low":10.55938,"close":10.56644,"volume":306.1000061035156},{"timestamp":1742410020000,"open":10.56656,"high":10.56807,"low":10.5639,"close":10.56427,"volume":168.97000122070312},{"timestamp":1742410080000,"open":10.5637,"high":10.56746,"low":10.56292,"close":10.56745,"volume":138},{"timestamp":1742410140000,"open":10.56727,"high":10.56728,"low":10.56064,"close":10.5647,"volume":206.6999969482422},{"timestamp":1742410200000,"open":10.56359,"high":10.56749,"low":10.56177,"close":10.56748,"volume":186},{"timestamp":1742410260000,"open":10.56748,"high":10.56781,"low":10.56308,"close":10.56607,"volume":303.9599914550781},{"timestamp":1742410320000,"open":10.56607,"high":10.56752,"low":10.56335,"close":10.56541,"volume":185.77000427246094},{"timestamp":1742410380000,"open":10.56577,"high":10.56693,"low":10.56301,"close":10.56473,"volume":240.1699981689453},{"timestamp":1742410440000,"open":10.56474,"high":10.56729,"low":10.56445,"close":10.56536,"volume":296.0799865722656},{"timestamp":1742410500000,"open":10.56525,"high":10.56722,"low":10.56183,"close":10.56186,"volume":403.0199890136719},{"timestamp":1742410560000,"open":10.56193,"high":10.56243,"low":10.5572,"close":10.5572,"volume":566.1400146484375},{"timestamp":1742410620000,"open":10.55731,"high":10.56003,"low":10.5529,"close":10.55472,"volume":624.6900024414062},{"timestamp":1742410680000,"open":10.55461,"high":10.55717,"low":10.55343,"close":10.55663,"volume":621.97998046875},{"timestamp":1742410740000,"open":10.55669,"high":10.55882,"low":10.54082,"close":10.54738,"volume":584.3200073242188},{"timestamp":1742410800000,"open":10.54769,"high":10.55401,"low":10.54706,"close":10.55254,"volume":336.5899963378906},{"timestamp":1742410860000,"open":10.55253,"high":10.55484,"low":10.55126,"close":10.55298,"volume":250.35000610351562},{"timestamp":1742410920000,"open":10.55232,"high":10.5552,"low":10.55051,"close":10.55076,"volume":296.54998779296875},{"timestamp":1742410980000,"open":10.55073,"high":10.5536,"low":10.55002,"close":10.55048,"volume":329.3999938964844},{"timestamp":1742411040000,"open":10.55048,"high":10.55435,"low":10.54795,"close":10.5516,"volume":439.79998779296875},{"timestamp":1742411100000,"open":10.55132,"high":10.55436,"low":10.54818,"close":10.55258,"volume":250.1999969482422},{"timestamp":1742411160000,"open":10.5539,"high":10.55424,"low":10.5513,"close":10.55216,"volume":219.75},{"timestamp":1742411220000,"open":10.55203,"high":10.55345,"low":10.54943,"close":10.55016,"volume":330.6000061035156},{"timestamp":1742411280000,"open":10.55061,"high":10.55147,"low":10.54423,"close":10.54608,"volume":330},{"timestamp":1742411340000,"open":10.54608,"high":10.54752,"low":10.54447,"close":10.5471,"volume":396.29998779296875},{"timestamp":1742411400000,"open":10.5471,"high":10.5471,"low":10.54373,"close":10.54507,"volume":348},{"timestamp":1742411460000,"open":10.54513,"high":10.55213,"low":10.54488,"close":10.55143,"volume":356.54998779296875},{"timestamp":1742411520000,"open":10.55135,"high":10.55351,"low":10.55061,"close":10.55264,"volume":324.8999938964844},{"timestamp":1742411580000,"open":10.55217,"high":10.55455,"low":10.55159,"close":10.55332,"volume":292.79998779296875},{"timestamp":1742411640000,"open":10.55332,"high":10.55712,"low":10.55319,"close":10.55667,"volume":133.1999969482422},{"timestamp":1742411700000,"open":10.55667,"high":10.55667,"low":10.55394,"close":10.55571,"volume":163.1999969482422},{"timestamp":1742411760000,"open":10.55608,"high":10.56071,"low":10.55547,"close":10.55988,"volume":121.80000305175781},{"timestamp":1742411820000,"open":10.56012,"high":10.56685,"low":10.56002,"close":10.56492,"volume":374.2200012207031},{"timestamp":1742411880000,"open":10.56483,"high":10.56693,"low":10.56395,"close":10.56603,"volume":471.29998779296875},{"timestamp":1742411940000,"open":10.56602,"high":10.56669,"low":10.56541,"close":10.56625,"volume":187.8000030517578},{"timestamp":1742412000000,"open":10.5662,"high":10.56628,"low":10.56425,"close":10.56603,"volume":387.6000061035156},{"timestamp":1742412060000,"open":10.56653,"high":10.56724,"low":10.56543,"close":10.56603,"volume":239.82000732421875},{"timestamp":1742412120000,"open":10.56575,"high":10.56743,"low":10.56537,"close":10.5667,"volume":369.1199951171875},{"timestamp":1742412180000,"open":10.56714,"high":10.57429,"low":10.56665,"close":10.57424,"volume":318.8399963378906},{"timestamp":1742412240000,"open":10.5742,"high":10.57451,"low":10.57159,"close":10.57404,"volume":222},{"timestamp":1742412300000,"open":10.57404,"high":10.57502,"low":10.57288,"close":10.5739,"volume":122.4000015258789},{"timestamp":1742412360000,"open":10.5739,"high":10.57669,"low":10.57277,"close":10.5746,"volume":359.6700134277344},{"timestamp":1742412420000,"open":10.57464,"high":10.57642,"low":10.57379,"close":10.57393,"volume":1202.0400390625},{"timestamp":1742412480000,"open":10.57393,"high":10.57395,"low":10.57122,"close":10.57239,"volume":765.239990234375},{"timestamp":1742412540000,"open":10.57342,"high":10.57379,"low":10.56905,"close":10.56975,"volume":660.8499755859375},{"timestamp":1742412600000,"open":10.56975,"high":10.57186,"low":10.56765,"close":10.56786,"volume":278.04998779296875},{"timestamp":1742412660000,"open":10.5681,"high":10.57025,"low":10.56757,"close":10.56992,"volume":360.44000244140625},{"timestamp":1742412720000,"open":10.56992,"high":10.57019,"low":10.56733,"close":10.56807,"volume":591.9500122070312},{"timestamp":1742412780000,"open":10.56807,"high":10.56808,"low":10.56363,"close":10.56402,"volume":468.8399963378906},{"timestamp":1742412840000,"open":10.56402,"high":10.5646,"low":10.56143,"close":10.56322,"volume":611.6799926757812},{"timestamp":1742412900000,"open":10.56338,"high":10.56432,"low":10.56234,"close":10.56351,"volume":385.8599853515625},{"timestamp":1742412960000,"open":10.56377,"high":10.56438,"low":10.56226,"close":10.5634,"volume":301.0199890136719},{"timestamp":1742413020000,"open":10.56359,"high":10.56363,"low":10.56011,"close":10.56137,"volume":327.2099914550781},{"timestamp":1742413080000,"open":10.56123,"high":10.56331,"low":10.55987,"close":10.56047,"volume":177.63999938964844},{"timestamp":1742413140000,"open":10.56047,"high":10.56123,"low":10.55892,"close":10.56002,"volume":363.3999938964844},{"timestamp":1742413200000,"open":10.56028,"high":10.56288,"low":10.5588,"close":10.56288,"volume":495.989990234375},{"timestamp":1742413260000,"open":10.5618,"high":10.56309,"low":10.56075,"close":10.56176,"volume":225.30999755859375},{"timestamp":1742413320000,"open":10.56173,"high":10.56283,"low":10.56153,"close":10.562,"volume":155.16000366210938},{"timestamp":1742413380000,"open":10.562,"high":10.56302,"low":10.56123,"close":10.56248,"volume":163.39999389648438},{"timestamp":1742413440000,"open":10.56184,"high":10.56354,"low":10.55937,"close":10.56013,"volume":321.1600036621094},{"timestamp":1742413500000,"open":10.56013,"high":10.56036,"low":10.5592,"close":10.56003,"volume":91.4000015258789},{"timestamp":1742413560000,"open":10.55947,"high":10.56181,"low":10.55947,"close":10.56141,"volume":290.82000732421875},{"timestamp":1742413620000,"open":10.5614,"high":10.56389,"low":10.56104,"close":10.5632,"volume":371.54998779296875},{"timestamp":1742413680000,"open":10.5632,"high":10.5638,"low":10.56282,"close":10.56312,"volume":508.1000061035156},{"timestamp":1742413740000,"open":10.56311,"high":10.56332,"low":10.561,"close":10.56179,"volume":128.86000061035156},{"timestamp":1742413800000,"open":10.56181,"high":10.56278,"low":10.56138,"close":10.56212,"volume":109.08999633789062},{"timestamp":1742413860000,"open":10.56212,"high":10.563,"low":10.56208,"close":10.56223,"volume":160.60000610351562},{"timestamp":1742413920000,"open":10.56223,"high":10.56273,"low":10.56134,"close":10.56249,"volume":88.69999694824219},{"timestamp":1742413980000,"open":10.5625,"high":10.56375,"low":10.56133,"close":10.56375,"volume":325.7200012207031},{"timestamp":1742414040000,"open":10.56375,"high":10.56541,"low":10.56325,"close":10.5646,"volume":334.7900085449219},{"timestamp":1742414100000,"open":10.56355,"high":10.56572,"low":10.56133,"close":10.56148,"volume":359.44000244140625},{"timestamp":1742414160000,"open":10.56148,"high":10.56415,"low":10.56109,"close":10.56352,"volume":204.00999450683594},{"timestamp":1742414220000,"open":10.56353,"high":10.56866,"low":10.56319,"close":10.56761,"volume":158.16000366210938},{"timestamp":1742414280000,"open":10.56761,"high":10.56973,"low":10.56761,"close":10.56914,"volume":175.1199951171875},{"timestamp":1742414340000,"open":10.56939,"high":10.56939,"low":10.56466,"close":10.56783,"volume":136.77999877929688},{"timestamp":1742414400000,"open":10.56838,"high":10.56864,"low":10.56531,"close":10.56531,"volume":26.399999618530273},{"timestamp":1742414460000,"open":10.56535,"high":10.56557,"low":10.56475,"close":10.56518,"volume":83.16000366210938},{"timestamp":1742414520000,"open":10.56518,"high":10.56527,"low":10.56452,"close":10.56524,"volume":26.399999618530273},{"timestamp":1742414580000,"open":10.56584,"high":10.56622,"low":10.56584,"close":10.56622,"volume":25.079999923706055},{"timestamp":1742414640000,"open":10.56623,"high":10.56687,"low":10.5662,"close":10.56686,"volume":35.63999938964844},{"timestamp":1742414700000,"open":10.56691,"high":10.56737,"low":10.56626,"close":10.56626,"volume":29.040000915527344},{"timestamp":1742414760000,"open":10.56626,"high":10.56629,"low":10.56552,"close":10.56601,"volume":15.84000015258789},{"timestamp":1742414820000,"open":10.56577,"high":10.56608,"low":10.56545,"close":10.56576,"volume":57.900001525878906},{"timestamp":1742414880000,"open":10.56576,"high":10.56824,"low":10.56567,"close":10.56724,"volume":93.20999908447266},{"timestamp":1742414940000,"open":10.56673,"high":10.5684,"low":10.56673,"close":10.56823,"volume":165.60000610351562},{"timestamp":1742415000000,"open":10.56823,"high":10.56823,"low":10.56639,"close":10.56639,"volume":109.19999694824219},{"timestamp":1742415060000,"open":10.5664,"high":10.5664,"low":10.56477,"close":10.56477,"volume":106.91999816894531},{"timestamp":1742415120000,"open":10.56477,"high":10.56537,"low":10.56241,"close":10.56242,"volume":103.91999816894531},{"timestamp":1742415180000,"open":10.56242,"high":10.56294,"low":10.5624,"close":10.56252,"volume":76.55999755859375},{"timestamp":1742415240000,"open":10.56252,"high":10.56287,"low":10.56093,"close":10.56093,"volume":206.27999877929688},{"timestamp":1742415300000,"open":10.56115,"high":10.56226,"low":10.5606,"close":10.56226,"volume":124.0199966430664},{"timestamp":1742415360000,"open":10.56226,"high":10.56248,"low":10.56133,"close":10.5614,"volume":70.52999877929688},{"timestamp":1742415420000,"open":10.5614,"high":10.56231,"low":10.5614,"close":10.56164,"volume":75.23999786376953},{"timestamp":1742415480000,"open":10.5613,"high":10.5617,"low":10.5613,"close":10.56169,"volume":11.880000114440918},{"timestamp":1742415540000,"open":10.56216,"high":10.56307,"low":10.56216,"close":10.56256,"volume":47.52000045776367},{"timestamp":1742415600000,"open":10.56255,"high":10.56314,"low":10.56212,"close":10.56314,"volume":31.440000534057617},{"timestamp":1742415660000,"open":10.56316,"high":10.56316,"low":10.56207,"close":10.56293,"volume":21.1200008392334},{"timestamp":1742415720000,"open":10.56283,"high":10.56283,"low":10.56242,"close":10.5625,"volume":5.28000020980835},{"timestamp":1742415780000,"open":10.56251,"high":10.56303,"low":10.56241,"close":10.56272,"volume":11.880000114440918},{"timestamp":1742415840000,"open":10.56278,"high":10.56302,"low":10.56261,"close":10.56261,"volume":6.480000019073486},{"timestamp":1742415900000,"open":10.56228,"high":10.56228,"low":10.56189,"close":10.5619,"volume":7.920000076293945},{"timestamp":1742415960000,"open":10.56189,"high":10.56197,"low":10.56046,"close":10.56046,"volume":15.84000015258789},{"timestamp":1742416020000,"open":10.56075,"high":10.56075,"low":10.56049,"close":10.5605,"volume":41.220001220703125},{"timestamp":1742416080000,"open":10.56039,"high":10.56202,"low":10.56039,"close":10.562,"volume":63.84000015258789},{"timestamp":1742416140000,"open":10.56199,"high":10.56232,"low":10.5614,"close":10.56227,"volume":46.560001373291016},{"timestamp":1742416200000,"open":10.56123,"high":10.56123,"low":10.5608,"close":10.56098,"volume":55.08000183105469},{"timestamp":1742416260000,"open":10.5608,"high":10.56131,"low":10.5608,"close":10.56089,"volume":97.68000030517578},{"timestamp":1742416320000,"open":10.56088,"high":10.56111,"low":10.56073,"close":10.56111,"volume":35.16999816894531},{"timestamp":1742416380000,"open":10.56112,"high":10.56141,"low":10.56065,"close":10.56117,"volume":100.54000091552734},{"timestamp":1742416440000,"open":10.56112,"high":10.5614,"low":10.56111,"close":10.56112,"volume":89.20999908447266},{"timestamp":1742416500000,"open":10.56111,"high":10.56118,"low":10.55959,"close":10.56044,"volume":51.29999923706055},{"timestamp":1742416560000,"open":10.56043,"high":10.56064,"low":10.56014,"close":10.56052,"volume":30.719999313354492},{"timestamp":1742416620000,"open":10.56053,"high":10.56055,"low":10.56022,"close":10.5603,"volume":23.709999084472656},{"timestamp":1742416680000,"open":10.56031,"high":10.56052,"low":10.56021,"close":10.56052,"volume":17.479999542236328},{"timestamp":1742416740000,"open":10.5605,"high":10.56052,"low":10.56029,"close":10.5603,"volume":19.799999237060547},{"timestamp":1742416800000,"open":10.56012,"high":10.56045,"low":10.55997,"close":10.56009,"volume":58.79999923706055},{"timestamp":1742416860000,"open":10.56009,"high":10.56014,"low":10.55742,"close":10.55801,"volume":139.64999389648438},{"timestamp":1742416920000,"open":10.55802,"high":10.55925,"low":10.55788,"close":10.55907,"volume":57.22999954223633},{"timestamp":1742416980000,"open":10.55908,"high":10.55924,"low":10.55833,"close":10.55924,"volume":47.220001220703125},{"timestamp":1742417040000,"open":10.55955,"high":10.55955,"low":10.55925,"close":10.55926,"volume":96.36000061035156},{"timestamp":1742417100000,"open":10.55925,"high":10.55926,"low":10.55882,"close":10.55888,"volume":32.63999938964844},{"timestamp":1742417160000,"open":10.55882,"high":10.55927,"low":10.558,"close":10.558,"volume":77.77999877929688},{"timestamp":1742417220000,"open":10.55855,"high":10.55861,"low":10.558,"close":10.55848,"volume":117.91999816894531},{"timestamp":1742417280000,"open":10.55847,"high":10.55878,"low":10.55804,"close":10.55859,"volume":37.59000015258789},{"timestamp":1742417340000,"open":10.55845,"high":10.55966,"low":10.55836,"close":10.55903,"volume":78.05999755859375},{"timestamp":1742417400000,"open":10.55904,"high":10.55911,"low":10.55809,"close":10.55839,"volume":45.599998474121094},{"timestamp":1742417460000,"open":10.55803,"high":10.55835,"low":10.55696,"close":10.55799,"volume":38.15999984741211},{"timestamp":1742417520000,"open":10.558,"high":10.55842,"low":10.55775,"close":10.55775,"volume":25.079999923706055},{"timestamp":1742417580000,"open":10.55809,"high":10.55887,"low":10.55765,"close":10.55766,"volume":75.23999786376953},{"timestamp":1742417640000,"open":10.56078,"high":10.56168,"low":10.55764,"close":10.56168,"volume":68.04000091552734},{"timestamp":1742417700000,"open":10.5587,"high":10.56068,"low":10.55617,"close":10.55899,"volume":172.74000549316406},{"timestamp":1742417760000,"open":10.559,"high":10.56015,"low":10.55869,"close":10.55988,"volume":117.83999633789062},{"timestamp":1742417820000,"open":10.55957,"high":10.55981,"low":10.55657,"close":10.55784,"volume":191.0399932861328},{"timestamp":1742417880000,"open":10.55772,"high":10.55862,"low":10.55657,"close":10.55842,"volume":176.39999389648438},{"timestamp":1742417940000,"open":10.55869,"high":10.55894,"low":10.55512,"close":10.55512,"volume":75.37000274658203},{"timestamp":1742418240000,"open":10.55147,"high":10.55151,"low":10.55134,"close":10.5514,"volume":12.600000381469727},{"timestamp":1742418300000,"open":10.5514,"high":10.55169,"low":10.55069,"close":10.55169,"volume":20.100000381469727},{"timestamp":1742418360000,"open":10.55171,"high":10.55171,"low":10.548,"close":10.548,"volume":66},{"timestamp":1742418420000,"open":10.548,"high":10.54869,"low":10.548,"close":10.54864,"volume":43.20000076293945},{"timestamp":1742418480000,"open":10.54857,"high":10.54857,"low":10.548,"close":10.548,"volume":41.400001525878906},{"timestamp":1742418540000,"open":10.548,"high":10.54991,"low":10.548,"close":10.54939,"volume":33.29999923706055},{"timestamp":1742418600000,"open":10.54992,"high":10.55078,"low":10.54877,"close":10.55073,"volume":40.79999923706055},{"timestamp":1742418660000,"open":10.55072,"high":10.5518,"low":10.548,"close":10.55013,"volume":25.940000534057617},{"timestamp":1742418720000,"open":10.548,"high":10.55012,"low":10.548,"close":10.548,"volume":23.84000015258789},{"timestamp":1742418780000,"open":10.54801,"high":10.55012,"low":10.548,"close":10.548,"volume":6.519999980926514},{"timestamp":1742418840000,"open":10.54801,"high":10.54801,"low":10.548,"close":10.54801,"volume":12},{"timestamp":1742418900000,"open":10.54801,"high":10.54801,"low":10.548,"close":10.548,"volume":21.299999237060547},{"timestamp":1742418960000,"open":10.548,"high":10.54801,"low":10.548,"close":10.548,"volume":24},{"timestamp":1742419020000,"open":10.548,"high":10.54801,"low":10.548,"close":10.548,"volume":30.360000610351562},{"timestamp":1742419080000,"open":10.548,"high":10.548,"low":10.548,"close":10.548,"volume":7.019999980926514},{"timestamp":1742419140000,"open":10.548,"high":10.55109,"low":10.548,"close":10.54801,"volume":30.1200008392334},{"timestamp":1742419200000,"open":10.548,"high":10.54972,"low":10.548,"close":10.548,"volume":13.539999961853027},{"timestamp":1742419260000,"open":10.54801,"high":10.5496,"low":10.548,"close":10.548,"volume":9.680000305175781},{"timestamp":1742419320000,"open":10.55109,"high":10.55109,"low":10.548,"close":10.548,"volume":56.15999984741211},{"timestamp":1742419380000,"open":10.548,"high":10.548,"low":10.548,"close":10.548,"volume":1.9199999570846558},{"timestamp":1742419440000,"open":10.548,"high":10.54801,"low":10.548,"close":10.548,"volume":4.079999923706055},{"timestamp":1742419500000,"open":10.54801,"high":10.54817,"low":10.548,"close":10.54816,"volume":9.65999984741211},{"timestamp":1742419560000,"open":10.54818,"high":10.54825,"low":10.54818,"close":10.54824,"volume":14.520000457763672},{"timestamp":1742419620000,"open":10.54825,"high":10.55188,"low":10.54825,"close":10.54831,"volume":18.299999237060547},{"timestamp":1742419680000,"open":10.54831,"high":10.5492,"low":10.54831,"close":10.54862,"volume":24},{"timestamp":1742419740000,"open":10.54854,"high":10.54863,"low":10.54848,"close":10.54848,"volume":22.799999237060547},{"timestamp":1742419800000,"open":10.54848,"high":10.54849,"low":10.5484,"close":10.54844,"volume":29.760000228881836},{"timestamp":1742419860000,"open":10.54844,"high":10.54847,"low":10.54844,"close":10.54844,"volume":19.200000762939453},{"timestamp":1742419920000,"open":10.54845,"high":10.54849,"low":10.54845,"close":10.54849,"volume":12},{"timestamp":1742419980000,"open":10.5485,"high":10.55313,"low":10.54849,"close":10.55313,"volume":6.900000095367432},{"timestamp":1742420040000,"open":10.54891,"high":10.54961,"low":10.54891,"close":10.54917,"volume":7.199999809265137},{"timestamp":1742420100000,"open":10.55379,"high":10.55482,"low":10.54917,"close":10.55482,"volume":12.300000190734863},{"timestamp":1742420160000,"open":10.55482,"high":10.55483,"low":10.55464,"close":10.55464,"volume":4.5},{"timestamp":1742420220000,"open":10.55464,"high":10.55466,"low":10.55464,"close":10.55464,"volume":13.5},{"timestamp":1742420280000,"open":10.55466,"high":10.55483,"low":10.55464,"close":10.55482,"volume":27},{"timestamp":1742420340000,"open":10.55482,"high":10.55484,"low":10.55466,"close":10.55466,"volume":18.899999618530273},{"timestamp":1742420400000,"open":10.55466,"high":10.55517,"low":10.54983,"close":10.54985,"volume":27.600000381469727},{"timestamp":1742420460000,"open":10.55549,"high":10.55718,"low":10.55459,"close":10.55698,"volume":36},{"timestamp":1742420520000,"open":10.55698,"high":10.55698,"low":10.55507,"close":10.55507,"volume":19.200000762939453},{"timestamp":1742420580000,"open":10.55508,"high":10.55665,"low":10.55508,"close":10.55611,"volume":6.900000095367432},{"timestamp":1742420640000,"open":10.55634,"high":10.55715,"low":10.55381,"close":10.55393,"volume":58.5},{"timestamp":1742420700000,"open":10.55554,"high":10.55554,"low":10.55146,"close":10.55304,"volume":45.29999923706055},{"timestamp":1742420760000,"open":10.55304,"high":10.55398,"low":10.55012,"close":10.55121,"volume":68.0999984741211},{"timestamp":1742420820000,"open":10.55119,"high":10.55211,"low":10.55037,"close":10.55113,"volume":36.599998474121094},{"timestamp":1742420880000,"open":10.55112,"high":10.55162,"low":10.55097,"close":10.55162,"volume":9.600000381469727},{"timestamp":1742420940000,"open":10.55135,"high":10.55412,"low":10.55102,"close":10.55199,"volume":56.099998474121094},{"timestamp":1742421000000,"open":10.55227,"high":10.55391,"low":10.55135,"close":10.55383,"volume":27.899999618530273},{"timestamp":1742421060000,"open":10.55334,"high":10.55451,"low":10.55101,"close":10.55332,"volume":47.70000076293945},{"timestamp":1742421120000,"open":10.55332,"high":10.55556,"low":10.55218,"close":10.55218,"volume":56.400001525878906},{"timestamp":1742421180000,"open":10.55297,"high":10.55438,"low":10.55005,"close":10.55159,"volume":63.599998474121094},{"timestamp":1742421240000,"open":10.55159,"high":10.55277,"low":10.55034,"close":10.55273,"volume":31.200000762939453},{"timestamp":1742421300000,"open":10.55277,"high":10.55409,"low":10.55156,"close":10.55156,"volume":33.29999923706055},{"timestamp":1742421360000,"open":10.55137,"high":10.55167,"low":10.5495,"close":10.5507,"volume":33.599998474121094},{"timestamp":1742421420000,"open":10.55071,"high":10.55379,"low":10.55066,"close":10.5516,"volume":40.5},{"timestamp":1742421480000,"open":10.55159,"high":10.5551,"low":10.54994,"close":10.55382,"volume":55.5},{"timestamp":1742421540000,"open":10.55365,"high":10.55424,"low":10.55276,"close":10.55313,"volume":9.899999618530273},{"timestamp":1742421600000,"open":10.55465,"high":10.55803,"low":10.55465,"close":10.55762,"volume":46.79999923706055},{"timestamp":1742421660000,"open":10.55751,"high":10.56028,"low":10.55651,"close":10.55993,"volume":49.95000076293945},{"timestamp":1742421720000,"open":10.56027,"high":10.56051,"low":10.55792,"close":10.55988,"volume":22.049999237060547},{"timestamp":1742421780000,"open":10.55988,"high":10.56358,"low":10.55988,"close":10.56358,"volume":13.619999885559082},{"timestamp":1742421840000,"open":10.56358,"high":10.56358,"low":10.56195,"close":10.56195,"volume":8.170000076293945},{"timestamp":1742421900000,"open":10.56158,"high":10.56288,"low":10.55789,"close":10.55911,"volume":64.08000183105469},{"timestamp":1742421960000,"open":10.55878,"high":10.55958,"low":10.55864,"close":10.55917,"volume":13.199999809265137},{"timestamp":1742422020000,"open":10.55911,"high":10.55912,"low":10.55762,"close":10.55762,"volume":64.31999969482422},{"timestamp":1742422080000,"open":10.5575,"high":10.55795,"low":10.55748,"close":10.55748,"volume":19.59000015258789},{"timestamp":1742422140000,"open":10.55747,"high":10.55747,"low":10.55747,"close":10.55747,"volume":2.4000000953674316},{"timestamp":1742422200000,"open":10.55742,"high":10.55831,"low":10.55711,"close":10.55769,"volume":56.70000076293945},{"timestamp":1742422260000,"open":10.55747,"high":10.5584,"low":10.55738,"close":10.55778,"volume":53.099998474121094},{"timestamp":1742422320000,"open":10.55779,"high":10.55803,"low":10.5563,"close":10.55632,"volume":50.77000045776367},{"timestamp":1742422380000,"open":10.55632,"high":10.55669,"low":10.55564,"close":10.55628,"volume":32.040000915527344},{"timestamp":1742422440000,"open":10.55628,"high":10.55664,"low":10.55247,"close":10.55251,"volume":294.2300109863281},{"timestamp":1742422500000,"open":10.55251,"high":10.55251,"low":10.545,"close":10.54613,"volume":239.49000549316406},{"timestamp":1742422560000,"open":10.54603,"high":10.54842,"low":10.54271,"close":10.54313,"volume":350.739990234375},{"timestamp":1742422620000,"open":10.54301,"high":10.54559,"low":10.54139,"close":10.54559,"volume":103.80000305175781},{"timestamp":1742422680000,"open":10.54533,"high":10.54533,"low":10.54142,"close":10.54414,"volume":76.05000305175781},{"timestamp":1742422740000,"open":10.54412,"high":10.5465,"low":10.54388,"close":10.54624,"volume":39.599998474121094},{"timestamp":1742422800000,"open":10.54622,"high":10.54632,"low":10.5431,"close":10.54316,"volume":149.88999938964844},{"timestamp":1742422860000,"open":10.54329,"high":10.54767,"low":10.54212,"close":10.54573,"volume":185.6999969482422},{"timestamp":1742422920000,"open":10.54573,"high":10.54634,"low":10.54537,"close":10.54577,"volume":36.599998474121094},{"timestamp":1742422980000,"open":10.54622,"high":10.54633,"low":10.54576,"close":10.54633,"volume":22.799999237060547},{"timestamp":1742423040000,"open":10.54634,"high":10.5471,"low":10.54456,"close":10.54657,"volume":77.0999984741211},{"timestamp":1742423100000,"open":10.54655,"high":10.54886,"low":10.5455,"close":10.54599,"volume":78},{"timestamp":1742423160000,"open":10.54595,"high":10.5483,"low":10.54595,"close":10.547,"volume":70.19999694824219},{"timestamp":1742423220000,"open":10.54685,"high":10.54793,"low":10.54684,"close":10.54793,"volume":19.799999237060547},{"timestamp":1742423280000,"open":10.54731,"high":10.54763,"low":10.546,"close":10.54721,"volume":52.20000076293945},{"timestamp":1742423340000,"open":10.54719,"high":10.54719,"low":10.54642,"close":10.54684,"volume":21.600000381469727},{"timestamp":1742423400000,"open":10.54764,"high":10.54902,"low":10.5476,"close":10.54771,"volume":55.20000076293945},{"timestamp":1742423460000,"open":10.54887,"high":10.54894,"low":10.54563,"close":10.54829,"volume":152.1699981689453},{"timestamp":1742423520000,"open":10.54835,"high":10.54931,"low":10.54789,"close":10.54854,"volume":128.39999389648438},{"timestamp":1742423580000,"open":10.54879,"high":10.54911,"low":10.54831,"close":10.54911,"volume":25.200000762939453},{"timestamp":1742423640000,"open":10.54916,"high":10.54955,"low":10.5489,"close":10.54893,"volume":37.20000076293945},{"timestamp":1742423700000,"open":10.54895,"high":10.54929,"low":10.54894,"close":10.54913,"volume":27.600000381469727},{"timestamp":1742423760000,"open":10.54909,"high":10.54982,"low":10.54731,"close":10.54892,"volume":93.95999908447266},{"timestamp":1742423820000,"open":10.54883,"high":10.54938,"low":10.54809,"close":10.54872,"volume":45.84000015258789},{"timestamp":1742423880000,"open":10.54883,"high":10.54914,"low":10.54732,"close":10.54859,"volume":46.31999969482422},{"timestamp":1742423940000,"open":10.54838,"high":10.54968,"low":10.54733,"close":10.54888,"volume":80.5199966430664},{"timestamp":1742424000000,"open":10.54933,"high":10.54971,"low":10.54692,"close":10.54816,"volume":93.23999786376953},{"timestamp":1742424060000,"open":10.54818,"high":10.54959,"low":10.54762,"close":10.54816,"volume":88.19999694824219},{"timestamp":1742424120000,"open":10.5493,"high":10.54959,"low":10.54778,"close":10.54956,"volume":39.599998474121094},{"timestamp":1742424180000,"open":10.54955,"high":10.54983,"low":10.54941,"close":10.54983,"volume":7.5},{"timestamp":1742424240000,"open":10.54984,"high":10.54985,"low":10.54828,"close":10.54939,"volume":53.15999984741211},{"timestamp":1742424300000,"open":10.54936,"high":10.54982,"low":10.54792,"close":10.54921,"volume":81.72000122070312},{"timestamp":1742424360000,"open":10.54963,"high":10.54982,"low":10.54778,"close":10.54864,"volume":118.26000213623047},{"timestamp":1742424420000,"open":10.54863,"high":10.54867,"low":10.54792,"close":10.54866,"volume":27.600000381469727},{"timestamp":1742424480000,"open":10.54933,"high":10.54933,"low":10.54817,"close":10.54852,"volume":41.400001525878906},{"timestamp":1742424540000,"open":10.54851,"high":10.54906,"low":10.54792,"close":10.54873,"volume":60.2400016784668},{"timestamp":1742424600000,"open":10.54872,"high":10.54926,"low":10.54792,"close":10.54926,"volume":33.959999084472656},{"timestamp":1742424660000,"open":10.54889,"high":10.5497,"low":10.5473,"close":10.54918,"volume":94.9800033569336},{"timestamp":1742424720000,"open":10.54918,"high":10.54992,"low":10.54867,"close":10.54978,"volume":67.44000244140625},{"timestamp":1742424780000,"open":10.54979,"high":10.55084,"low":10.54793,"close":10.54934,"volume":49.08000183105469},{"timestamp":1742424840000,"open":10.54933,"high":10.55068,"low":10.54876,"close":10.54911,"volume":42.47999954223633},{"timestamp":1742424900000,"open":10.54911,"high":10.54911,"low":10.54823,"close":10.54824,"volume":16.920000076293945},{"timestamp":1742424960000,"open":10.5485,"high":10.54941,"low":10.54823,"close":10.54941,"volume":19.559999465942383},{"timestamp":1742425020000,"open":10.54941,"high":10.55268,"low":10.54899,"close":10.54939,"volume":28.559999465942383},{"timestamp":1742425080000,"open":10.55239,"high":10.55239,"low":10.54849,"close":10.55218,"volume":44.040000915527344},{"timestamp":1742425140000,"open":10.54912,"high":10.55238,"low":10.548,"close":10.55021,"volume":192.3000030517578},{"timestamp":1742425200000,"open":10.54987,"high":10.55355,"low":10.54851,"close":10.55277,"volume":90.95999908447266},{"timestamp":1742425260000,"open":10.55167,"high":10.55328,"low":10.55003,"close":10.55294,"volume":11.880000114440918},{"timestamp":1742425320000,"open":10.5533,"high":10.55331,"low":10.55019,"close":10.55331,"volume":13.680000305175781},{"timestamp":1742425380000,"open":10.55327,"high":10.55369,"low":10.55327,"close":10.55369,"volume":2.4000000953674316},{"timestamp":1742425440000,"open":10.5539,"high":10.55686,"low":10.55156,"close":10.55376,"volume":118.41000366210938},{"timestamp":1742425500000,"open":10.55369,"high":10.55645,"low":10.55368,"close":10.55387,"volume":24.8700008392334},{"timestamp":1742425560000,"open":10.55414,"high":10.55587,"low":10.5518,"close":10.55512,"volume":215.97000122070312},{"timestamp":1742425620000,"open":10.55401,"high":10.55512,"low":10.552,"close":10.55496,"volume":125.41000366210938},{"timestamp":1742425680000,"open":10.55447,"high":10.55447,"low":10.55413,"close":10.55413,"volume":3.5999999046325684},{"timestamp":1742425740000,"open":10.55404,"high":10.55404,"low":10.55404,"close":10.55404,"volume":1.2000000476837158},{"timestamp":1742425800000,"open":10.55398,"high":10.55401,"low":10.55255,"close":10.55257,"volume":10.800000190734863},{"timestamp":1742425860000,"open":10.5504,"high":10.55154,"low":10.54893,"close":10.55061,"volume":105.4800033569336},{"timestamp":1742425920000,"open":10.55125,"high":10.55144,"low":10.5506,"close":10.55115,"volume":69.12000274658203},{"timestamp":1742425980000,"open":10.55103,"high":10.55268,"low":10.54892,"close":10.55089,"volume":103.37999725341797},{"timestamp":1742426040000,"open":10.55074,"high":10.55144,"low":10.55016,"close":10.55019,"volume":30.959999084472656},{"timestamp":1742426100000,"open":10.55073,"high":10.55083,"low":10.55073,"close":10.55083,"volume":3.9600000381469727},{"timestamp":1742426160000,"open":10.55048,"high":10.55094,"low":10.54892,"close":10.55026,"volume":44.459999084472656},{"timestamp":1742426220000,"open":10.55053,"high":10.55141,"low":10.5505,"close":10.55141,"volume":27.479999542236328},{"timestamp":1742426280000,"open":10.5512,"high":10.55137,"low":10.54794,"close":10.55108,"volume":99.83999633789062},{"timestamp":1742426340000,"open":10.55107,"high":10.5513,"low":10.55043,"close":10.55047,"volume":42},{"timestamp":1742426400000,"open":10.55046,"high":10.55388,"low":10.55029,"close":10.55094,"volume":118.94999694824219},{"timestamp":1742426460000,"open":10.55104,"high":10.55145,"low":10.55083,"close":10.55093,"volume":100.62000274658203},{"timestamp":1742426520000,"open":10.55093,"high":10.55388,"low":10.5505,"close":10.55196,"volume":93.27999877929688},{"timestamp":1742426580000,"open":10.55195,"high":10.55689,"low":10.54939,"close":10.55108,"volume":125.94000244140625},{"timestamp":1742426640000,"open":10.55108,"high":10.55558,"low":10.55046,"close":10.55166,"volume":45.47999954223633},{"timestamp":1742426700000,"open":10.55112,"high":10.55179,"low":10.54942,"close":10.55169,"volume":135.67999267578125},{"timestamp":1742426760000,"open":10.55171,"high":10.55261,"low":10.5511,"close":10.55261,"volume":44.040000915527344},{"timestamp":1742426820000,"open":10.55279,"high":10.55301,"low":10.55146,"close":10.55301,"volume":50.619998931884766},{"timestamp":1742426880000,"open":10.55291,"high":10.55303,"low":10.54905,"close":10.55048,"volume":56.790000915527344},{"timestamp":1742426940000,"open":10.55028,"high":10.55188,"low":10.54831,"close":10.5492,"volume":115.5},{"timestamp":1742427000000,"open":10.55212,"high":10.55615,"low":10.55022,"close":10.55134,"volume":30.299999237060547},{"timestamp":1742427060000,"open":10.55126,"high":10.55153,"low":10.55035,"close":10.55047,"volume":16.559999465942383},{"timestamp":1742427120000,"open":10.55029,"high":10.5517,"low":10.55022,"close":10.55084,"volume":80.76000213623047},{"timestamp":1742427180000,"open":10.55072,"high":10.55101,"low":10.55047,"close":10.55047,"volume":19.31999969482422},{"timestamp":1742427240000,"open":10.55047,"high":10.55057,"low":10.54931,"close":10.54935,"volume":63.88999938964844},{"timestamp":1742427300000,"open":10.54935,"high":10.54971,"low":10.54934,"close":10.54956,"volume":46.83000183105469},{"timestamp":1742427360000,"open":10.54956,"high":10.54962,"low":10.54944,"close":10.54948,"volume":41.16999816894531},{"timestamp":1742427420000,"open":10.54949,"high":10.54963,"low":10.54937,"close":10.54955,"volume":66.19000244140625},{"timestamp":1742427480000,"open":10.54957,"high":10.54969,"low":10.54926,"close":10.54937,"volume":52.2599983215332},{"timestamp":1742427540000,"open":10.54937,"high":10.55228,"low":10.54844,"close":10.54984,"volume":126.51000213623047},{"timestamp":1742427600000,"open":10.54983,"high":10.54983,"low":10.54882,"close":10.54914,"volume":56.400001525878906},{"timestamp":1742427660000,"open":10.54913,"high":10.54963,"low":10.54865,"close":10.54899,"volume":68.36000061035156},{"timestamp":1742427720000,"open":10.54899,"high":10.55028,"low":10.54815,"close":10.54877,"volume":78.83000183105469},{"timestamp":1742427780000,"open":10.549,"high":10.55176,"low":10.54854,"close":10.55176,"volume":67.3499984741211},{"timestamp":1742427840000,"open":10.55176,"high":10.55176,"low":10.54925,"close":10.55136,"volume":8.399999618530273},{"timestamp":1742427900000,"open":10.55136,"high":10.55174,"low":10.54839,"close":10.55157,"volume":14.760000228881836},{"timestamp":1742427960000,"open":10.55046,"high":10.55157,"low":10.54888,"close":10.5508,"volume":7.059999942779541},{"timestamp":1742428020000,"open":10.54969,"high":10.55095,"low":10.54784,"close":10.55095,"volume":21.200000762939453},{"timestamp":1742428080000,"open":10.54984,"high":10.55188,"low":10.54817,"close":10.55061,"volume":17.84000015258789},{"timestamp":1742428140000,"open":10.55096,"high":10.55096,"low":10.55096,"close":10.55096,"volume":1.3200000524520874},{"timestamp":1742428200000,"open":10.54985,"high":10.55129,"low":10.54842,"close":10.54894,"volume":57.880001068115234},{"timestamp":1742428260000,"open":10.54854,"high":10.55218,"low":10.54768,"close":10.54917,"volume":45.900001525878906},{"timestamp":1742428320000,"open":10.54916,"high":10.55049,"low":10.54613,"close":10.55049,"volume":48.38999938964844},{"timestamp":1742428380000,"open":10.54939,"high":10.55091,"low":10.54786,"close":10.55083,"volume":32.5},{"timestamp":1742428440000,"open":10.55097,"high":10.55115,"low":10.54785,"close":10.54957,"volume":25.6200008392334},{"timestamp":1742428500000,"open":10.55032,"high":10.5508,"low":10.55029,"close":10.55059,"volume":15.359999656677246},{"timestamp":1742428560000,"open":10.55059,"high":10.55059,"low":10.54628,"close":10.54923,"volume":46.09000015258789},{"timestamp":1742428620000,"open":10.54922,"high":10.55118,"low":10.54721,"close":10.55014,"volume":43.29999923706055},{"timestamp":1742428680000,"open":10.55013,"high":10.55126,"low":10.54728,"close":10.54845,"volume":85.1500015258789},{"timestamp":1742428740000,"open":10.54844,"high":10.55123,"low":10.548,"close":10.54975,"volume":94.19000244140625}]